KissMeData/336260/price/prices-20231201.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	20231229	161302	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
3	20231229	151250	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
4	20231229	141247	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
5	20231229	131249	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
6	20231229	121252	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
7	20231229	111154	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
8	20231229	101207	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
9	20231229	091205	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10171453050	437389	152.89	22800	23550	22500	29600	16000	22800	23255.07	11.86	34996	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.67	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7765210	N	N	1332	N	00	N
10	20231228	161152	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	400	2	1.75	10117648250	435078	152.08	22800	23550	22500	29600	16000	22800	23255.07	11.80	0	47702	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15195	493.62	3.63	12	0.66	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.61	N	336260	100	65 억		7730214	N	N	1326	N	00	N
11	20231228	151202	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23300	500	2	2.19	9232981450	396972	138.76	22800	23550	22500	29600	16000	22800	23258.78	11.80	0	48194	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15260	495.74	3.64	12	0.61	47.00	6394.00	37300	20230309	-37.53	16050	20231101	45.17	37300	-37.53	20230309	16050	45.17	20231101	37300	-37.53	20230309	16050	45.17	20231101	1.61	N	336260	100	65 억		7730214	N	N	169	N	00	N
12	20231228	141158	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23350	550	2	2.41	8517485800	366297	128.04	22800	23550	22500	29600	16000	22800	23253.23	11.80	0	41576	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15293	496.81	3.65	12	0.56	47.00	6394.00	37300	20230309	-37.40	16050	20231101	45.48	37300	-37.40	20230309	16050	45.48	20231101	37300	-37.40	20230309	16050	45.48	20231101	1.61	N	336260	100	65 억		7730214	N	N	169	N	00	N
13	20231228	131151	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23300	500	2	2.19	7316190050	314743	110.02	22800	23550	22500	29600	16000	22800	23245.28	11.80	0	44298	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15260	495.74	3.64	12	0.48	47.00	6394.00	37300	20230309	-37.53	16050	20231101	45.17	37300	-37.53	20230309	16050	45.17	20231101	37300	-37.53	20230309	16050	45.17	20231101	1.61	N	336260	100	65 억		7730214	N	N	169	N	00	N
14	20231228	121156	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23350	550	2	2.41	6771666600	291389	101.86	22800	23550	22500	29600	16000	22800	23239.60	11.80	0	41370	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15293	496.81	3.65	12	0.44	47.00	6394.00	37300	20230309	-37.40	16050	20231101	45.48	37300	-37.40	20230309	16050	45.48	20231101	37300	-37.40	20230309	16050	45.48	20231101	1.61	N	336260	100	65 억		7730214	N	N	169	N	00	N
15	20231228	111200	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23400	600	2	2.63	5779456050	248986	87.03	22800	23550	22500	29600	16000	22800	23212.34	11.80	0	26345	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15326	497.87	3.66	12	0.38	47.00	6394.00	37300	20230309	-37.27	16050	20231101	45.79	37300	-37.27	20230309	16050	45.79	20231101	37300	-37.27	20230309	16050	45.79	20231101	1.61	N	336260	100	65 억		7730214	N	N	169	N	00	N
16	20231228	101154	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23350	550	2	2.41	4787261900	206449	72.16	22800	23550	22500	29600	16000	22800	23189.01	11.80	0	17895	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	15293	496.81	3.65	12	0.32	47.00	6394.00	37300	20230309	-37.40	16050	20231101	45.48	37300	-37.40	20230309	16050	45.48	20231101	37300	-37.40	20230309	16050	45.48	20231101	1.61	N	336260	100	65 억		7730214	N	N	169	N	00	N
17	20231228	091158	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	-100	5	-0.44	417982400	18462	6.45	22800	22800	22500	29600	16000	22800	22638.19	11.80	0	2213	23366	23082	22616	22332	21866	22850	22100	65	6800	100	16870	50	1	65493726	14867	482.98	3.55	12	0.03	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.61	N	336260	100	65 억		7730214	N	N	169	N	00	N
18	20231227	161141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22800	300	2	1.33	6433191350	284327	126.37	22900	22900	22150	29250	15750	22500	22625.13	11.72	0	49733	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14933	485.11	3.57	12	0.43	47.00	6394.00	37300	20230309	-38.87	16050	20231101	42.06	37300	-38.87	20230309	16050	42.06	20231101	37300	-38.87	20230309	16050	42.06	20231101	1.62	N	336260	100	65 억		7675734	N	N	169	N	00	N
19	20231227	151158	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22800	300	2	1.33	6040639550	267111	118.72	22900	22900	22150	29250	15750	22500	22614.72	11.72	0	41894	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14933	485.11	3.57	12	0.41	47.00	6394.00	37300	20230309	-38.87	16050	20231101	42.06	37300	-38.87	20230309	16050	42.06	20231101	37300	-38.87	20230309	16050	42.06	20231101	1.62	N	336260	100	65 억		7675734	N	N	41	N	00	N
20	20231227	141151	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	200	2	0.89	5007369600	221753	98.56	22900	22900	22150	29250	15750	22500	22580.84	11.72	0	25568	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14867	482.98	3.55	12	0.34	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.62	N	336260	100	65 억		7675734	N	N	41	N	00	N
21	20231227	131144	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	100	2	0.44	4440552200	196728	87.44	22900	22900	22150	29250	15750	22500	22572.04	11.72	0	13624	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14802	480.85	3.53	12	0.30	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	37300	-39.41	20230309	16050	40.81	20231101	37300	-39.41	20230309	16050	40.81	20231101	1.62	N	336260	100	65 억		7675734	N	N	41	N	00	N
22	20231227	121145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	50	2	0.22	3952897600	175168	77.86	22900	22900	22150	29250	15750	22500	22566.32	11.72	0	12305	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14769	479.79	3.53	12	0.27	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	37300	-39.54	20230309	16050	40.50	20231101	37300	-39.54	20230309	16050	40.50	20231101	1.62	N	336260	100	65 억		7675734	N	N	41	N	00	N
23	20231227	111155	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	200	2	0.89	3561577550	157826	70.15	22900	22900	22150	29250	15750	22500	22566.48	11.72	0	10528	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14867	482.98	3.55	12	0.24	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.62	N	336260	100	65 억		7675734	N	N	41	N	00	N
24	20231227	101152	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	250	2	1.11	2253215400	100135	44.51	22900	22900	22150	29250	15750	22500	22501.78	11.72	0	-4236	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14900	484.04	3.56	12	0.15	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	37300	-39.01	20230309	16050	41.74	20231101	37300	-39.01	20230309	16050	41.74	20231101	1.62	N	336260	100	65 억		7675734	N	N	41	N	00	N
25	20231227	091156	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	-50	5	-0.22	823344600	36358	16.16	22900	22900	22300	29250	15750	22500	22645.49	11.72	0	-9482	23000	22750	22350	22100	21700	22875	22225	65	6750	100	16650	50	1	65493726	14703	477.66	3.51	12	0.06	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.62	N	336260	100	65 억		7675734	N	N	41	N	00	N
26	20231226	161153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	350	2	1.58	4990390950	223042	126.43	22250	22600	21950	28750	15550	22150	22374.19	11.69	-12263	37290	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14736	478.72	3.52	12	0.34	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.59	N	336260	100	65 억		7657477	N	N	41	N	00	N
27	20231226	151153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	250	2	1.13	4646554400	207719	117.75	22250	22600	21950	28750	15550	22150	22369.53	11.69	-12263	31768	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14671	476.60	3.50	12	0.32	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.59	N	336260	100	65 억		7657477	N	N	36	N	00	N
28	20231226	141155	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	300	2	1.35	3908103950	174770	99.07	22250	22600	21950	28750	15550	22150	22361.53	11.69	-12263	20514	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14703	477.66	3.51	12	0.27	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.59	N	336260	100	65 억		7657477	N	N	36	N	00	N
29	20231226	131154	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	350	2	1.58	3348809250	149920	84.98	22250	22600	21950	28750	15550	22150	22337.43	11.69	-12263	15821	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14736	478.72	3.52	12	0.23	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.59	N	336260	100	65 억		7657477	N	N	36	N	00	N
30	20231226	121153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	250	2	1.13	2708685600	121474	68.86	22250	22600	21950	28750	15550	22150	22298.60	11.69	-12263	8389	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14671	476.60	3.50	12	0.19	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.59	N	336260	100	65 억		7657477	N	N	36	N	00	N
31	20231226	111157	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	300	2	1.35	2336158250	104828	59.42	22250	22600	21950	28750	15550	22150	22285.76	11.69	-12263	8465	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14703	477.66	3.51	12	0.16	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.59	N	336260	100	65 억		7657477	N	N	36	N	00	N
32	20231226	101151	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	250	2	1.13	1937712000	87004	49.32	22250	22600	21950	28750	15550	22150	22271.67	11.69	-12263	5300	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14671	476.60	3.50	12	0.13	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.59	N	336260	100	65 억		7657477	N	N	36	N	00	N
33	20231226	091153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	150	2	0.68	412700850	18546	10.51	22250	22450	22150	28750	15550	22150	22253.38	11.69	-12263	380	22916	22532	22316	21932	21716	22425	21825	65	6600	100	16390	50	1	65493726	14605	474.47	3.49	12	0.03	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	37300	-40.21	20230309	16050	38.94	20231101	37300	-40.21	20230309	16050	38.94	20231101	1.59	N	336260	100	65 억		7657477	N	N	36	N	00	N
34	20231222	161135	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-350	5	-1.56	3894160350	174898	36.31	22550	22700	22100	29250	15750	22500	22266.06	11.71	-60	-10130	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14507	471.28	3.46	12	0.27	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	37300	-40.62	20230309	16050	38.01	20231101	37300	-40.62	20230309	16050	38.01	20231101	1.60	N	336260	100	65 억		7672176	N	N	2	N	00	N
35	20231222	151132	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	-300	5	-1.33	3670318850	164796	34.21	22550	22700	22100	29250	15750	22500	22271.89	11.71	-60	-10429	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14540	472.34	3.47	12	0.25	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	37300	-40.48	20230309	16050	38.32	20231101	37300	-40.48	20230309	16050	38.32	20231101	1.60	N	336260	100	65 억		7672176	N	N	3	N	00	N
36	20231222	141131	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22250	-250	5	-1.11	3213854600	144272	29.95	22550	22700	22100	29250	15750	22500	22276.36	11.71	-60	-10834	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14572	473.40	3.48	12	0.22	47.00	6394.00	37300	20230309	-40.35	16050	20231101	38.63	37300	-40.35	20230309	16050	38.63	20231101	37300	-40.35	20230309	16050	38.63	20231101	1.60	N	336260	100	65 억		7672176	N	N	3	N	00	N
37	20231222	131130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	-200	5	-0.89	2878880800	129250	26.83	22550	22700	22100	29250	15750	22500	22273.74	11.71	-60	-12351	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14605	474.47	3.49	12	0.20	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	37300	-40.21	20230309	16050	38.94	20231101	37300	-40.21	20230309	16050	38.94	20231101	1.60	N	336260	100	65 억		7672176	N	N	3	N	00	N
38	20231222	121131	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22250	-250	5	-1.11	2711991700	121755	25.28	22550	22700	22100	29250	15750	22500	22274.17	11.71	-60	-14711	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14572	473.40	3.48	12	0.19	47.00	6394.00	37300	20230309	-40.35	16050	20231101	38.63	37300	-40.35	20230309	16050	38.63	20231101	37300	-40.35	20230309	16050	38.63	20231101	1.60	N	336260	100	65 억		7672176	N	N	3	N	00	N
39	20231222	111129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22250	-250	5	-1.11	2298851050	103149	21.41	22550	22700	22100	29250	15750	22500	22286.70	11.71	-60	-17572	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14572	473.40	3.48	12	0.16	47.00	6394.00	37300	20230309	-40.35	16050	20231101	38.63	37300	-40.35	20230309	16050	38.63	20231101	37300	-40.35	20230309	16050	38.63	20231101	1.60	N	336260	100	65 억		7672176	N	N	3	N	00	N
40	20231222	101125	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	-300	5	-1.33	1774933650	79590	16.52	22550	22700	22100	29250	15750	22500	22300.96	11.71	-60	-18914	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14540	472.34	3.47	12	0.12	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	37300	-40.48	20230309	16050	38.32	20231101	37300	-40.48	20230309	16050	38.32	20231101	1.60	N	336260	100	65 억		7672176	N	N	3	N	00	N
41	20231222	091131	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	-100	5	-0.44	501849600	22290	4.63	22550	22700	22350	29250	15750	22500	22514.56	11.71	-60	-11029	24033	23266	22533	21766	21033	23650	22150	65	6750	100	16650	50	1	65493726	14671	476.60	3.50	12	0.03	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.60	N	336260	100	65 억		7672176	N	N	3	N	00	N
42	20231221	161121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	150	2	0.67	10839835850	480729	194.00	22150	23300	21800	29050	15650	22350	22548.86	11.58	0	-117	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14736	478.72	3.52	12	0.73	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.62	N	336260	100	65 억		7584401	N	N	3	N	00	N
43	20231221	151127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	50	2	0.22	10511097350	466106	188.10	22150	23300	21800	29050	15650	22350	22550.96	11.58	0	-3420	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14671	476.60	3.50	12	0.71	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.62	N	336260	100	65 억		7584401	N	N	22	N	00	N
44	20231221	141122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	100	2	0.45	9971825950	442105	178.42	22150	23300	21800	29050	15650	22350	22555.43	11.58	0	-7073	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14703	477.66	3.51	12	0.68	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.62	N	336260	100	65 억		7584401	N	N	22	N	00	N
45	20231221	131120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22650	300	2	1.34	9053560400	401262	161.93	22150	23300	21800	29050	15650	22350	22562.82	11.58	0	-21871	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14834	481.91	3.54	12	0.61	47.00	6394.00	37300	20230309	-39.28	16050	20231101	41.12	37300	-39.28	20230309	16050	41.12	20231101	37300	-39.28	20230309	16050	41.12	20231101	1.62	N	336260	100	65 억		7584401	N	N	22	N	00	N
46	20231221	121128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	250	2	1.12	7940663350	352074	142.08	22150	23300	21800	29050	15650	22350	22554.08	11.58	0	-30100	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14802	480.85	3.53	12	0.54	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	37300	-39.41	20230309	16050	40.81	20231101	37300	-39.41	20230309	16050	40.81	20231101	1.62	N	336260	100	65 억		7584401	N	N	22	N	00	N
47	20231221	111128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22800	450	2	2.01	4495661900	200747	81.01	22150	23300	21800	29050	15650	22350	22394.71	11.58	0	-19440	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14933	485.11	3.57	12	0.31	47.00	6394.00	37300	20230309	-38.87	16050	20231101	42.06	37300	-38.87	20230309	16050	42.06	20231101	37300	-38.87	20230309	16050	42.06	20231101	1.62	N	336260	100	65 억		7584401	N	N	22	N	00	N
48	20231221	101123	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22100	-250	5	-1.12	1234679350	56055	22.62	22150	22200	21800	29050	15650	22350	22025.05	11.58	0	-5166	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14474	470.21	3.46	12	0.09	47.00	6394.00	37300	20230309	-40.75	16050	20231101	37.69	37300	-40.75	20230309	16050	37.69	20231101	37300	-40.75	20230309	16050	37.69	20231101	1.62	N	336260	100	65 억		7584401	N	N	22	N	00	N
49	20231221	091125	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22100	-250	5	-1.12	420846250	19143	7.73	22150	22200	21800	29050	15650	22350	21980.48	11.58	0	-4663	22783	22566	22383	22166	21983	22675	22275	65	6700	100	16530	50	1	65493726	14474	470.21	3.46	12	0.03	47.00	6394.00	37300	20230309	-40.75	16050	20231101	37.69	37300	-40.75	20230309	16050	37.69	20231101	37300	-40.75	20230309	16050	37.69	20231101	1.62	N	336260	100	65 억		7584401	N	N	22	N	00	N
50	20231220	161128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	300	2	1.36	5454051900	243886	105.49	22200	22600	22200	28650	15450	22050	22363.12	11.58	61	37415	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14638	475.53	3.50	12	0.37	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.59	N	336260	100	65 억		7581614	N	N	22	N	00	N
51	20231220	151223	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	350	2	1.59	5125469700	229199	99.14	22200	22600	22200	28650	15450	22050	22362.53	11.58	61	35142	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14671	476.60	3.50	12	0.35	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.59	N	336260	100	65 억		7581614	N	N	238	N	00	N
52	20231220	141243	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	250	2	1.13	4256504100	190398	82.35	22200	22600	22200	28650	15450	22050	22355.82	11.58	61	42657	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14605	474.47	3.49	12	0.29	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	37300	-40.21	20230309	16050	38.94	20231101	37300	-40.21	20230309	16050	38.94	20231101	1.59	N	336260	100	65 억		7581614	N	N	238	N	00	N
53	20231220	131232	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	250	2	1.13	3720137150	166301	71.93	22200	22600	22200	28650	15450	22050	22369.90	11.58	61	36747	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14605	474.47	3.49	12	0.25	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	37300	-40.21	20230309	16050	38.94	20231101	37300	-40.21	20230309	16050	38.94	20231101	1.59	N	336260	100	65 억		7581614	N	N	238	N	00	N
54	20231220	121121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	250	2	1.13	3103464200	138595	59.95	22200	22600	22200	28650	15450	22050	22392.32	11.58	61	35242	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14605	474.47	3.49	12	0.21	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	37300	-40.21	20230309	16050	38.94	20231101	37300	-40.21	20230309	16050	38.94	20231101	1.59	N	336260	100	65 억		7581614	N	N	238	N	00	N
55	20231220	111124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	300	2	1.36	2596389350	115873	50.12	22200	22600	22200	28650	15450	22050	22407.20	11.58	61	32207	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14638	475.53	3.50	12	0.18	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.59	N	336260	100	65 억		7581614	N	N	238	N	00	N
56	20231220	101126	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	400	2	1.81	1831029600	81807	35.38	22200	22550	22200	28650	15450	22050	22382.31	11.58	61	28404	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14703	477.66	3.51	12	0.12	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.59	N	336260	100	65 억		7581614	N	N	238	N	00	N
57	20231220	091123	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	300	2	1.36	507515000	22768	9.85	22200	22450	22200	28650	15450	22050	22290.72	11.58	61	10009	22616	22332	22116	21832	21616	22225	21725	65	6600	100	16310	50	1	65493726	14638	475.53	3.50	12	0.03	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.59	N	336260	100	65 억		7581614	N	N	238	N	00	N
58	20231219	161121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22050	-450	5	-2.00	5060916600	228870	84.25	22350	22400	21900	29250	15750	22500	22112.96	11.74	-35600	23668	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14441	469.15	3.45	12	0.35	47.00	6394.00	37300	20230309	-40.88	16050	20231101	37.38	37300	-40.88	20230309	16050	37.38	20231101	37300	-40.88	20230309	16050	37.38	20231101	1.58	N	336260	100	65 억		7689907	N	N	238	N	00	N
59	20231219	151126	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22050	-450	5	-2.00	4589917250	207522	76.39	22350	22400	21900	29250	15750	22500	22117.73	11.74	-35600	24235	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14441	469.15	3.45	12	0.32	47.00	6394.00	37300	20230309	-40.88	16050	20231101	37.38	37300	-40.88	20230309	16050	37.38	20231101	37300	-40.88	20230309	16050	37.38	20231101	1.58	N	336260	100	65 억		7689907	N	N	269	N	00	N
60	20231219	141120	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-350	5	-1.56	3987596450	180295	66.37	22350	22400	21900	29250	15750	22500	22117.06	11.74	-35600	16155	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14507	471.28	3.46	12	0.28	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	37300	-40.62	20230309	16050	38.01	20231101	37300	-40.62	20230309	16050	38.01	20231101	1.58	N	336260	100	65 억		7689907	N	N	269	N	00	N
61	20231219	131128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22100	-400	5	-1.78	3445338300	155762	57.34	22350	22400	21900	29250	15750	22500	22119.24	11.74	-35600	12479	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14474	470.21	3.46	12	0.24	47.00	6394.00	37300	20230309	-40.75	16050	20231101	37.69	37300	-40.75	20230309	16050	37.69	20231101	37300	-40.75	20230309	16050	37.69	20231101	1.58	N	336260	100	65 억		7689907	N	N	269	N	00	N
62	20231219	121128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-350	5	-1.56	3108390700	140540	51.74	22350	22400	21900	29250	15750	22500	22117.47	11.74	-35600	13106	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14507	471.28	3.46	12	0.21	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	37300	-40.62	20230309	16050	38.01	20231101	37300	-40.62	20230309	16050	38.01	20231101	1.58	N	336260	100	65 억		7689907	N	N	269	N	00	N
63	20231219	111124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22250	-250	5	-1.11	2652561850	119958	44.16	22350	22400	21900	29250	15750	22500	22112.41	11.74	-35600	11732	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14572	473.40	3.48	12	0.18	47.00	6394.00	37300	20230309	-40.35	16050	20231101	38.63	37300	-40.35	20230309	16050	38.63	20231101	37300	-40.35	20230309	16050	38.63	20231101	1.58	N	336260	100	65 억		7689907	N	N	269	N	00	N
64	20231219	101122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22100	-400	5	-1.78	2158340650	97677	35.96	22350	22400	21900	29250	15750	22500	22096.70	11.74	-35600	10453	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14474	470.21	3.46	12	0.15	47.00	6394.00	37300	20230309	-40.75	16050	20231101	37.69	37300	-40.75	20230309	16050	37.69	20231101	37300	-40.75	20230309	16050	37.69	20231101	1.58	N	336260	100	65 억		7689907	N	N	269	N	00	N
65	20231219	091119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22000	-500	5	-2.22	810751350	36633	13.49	22350	22400	21900	29250	15750	22500	22131.68	11.74	-35600	-2599	23300	22900	22600	22200	21900	22750	22050	65	6750	100	16650	50	1	65493726	14409	468.09	3.44	12	0.06	47.00	6394.00	37300	20230309	-41.02	16050	20231101	37.07	37300	-41.02	20230309	16050	37.07	20231101	37300	-41.02	20230309	16050	37.07	20231101	1.58	N	336260	100	65 억		7689907	N	N	269	N	00	N
66	20231218	161117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	-50	5	-0.22	6036729450	268267	44.85	23000	23000	22300	29300	15800	22550	22502.71	11.81	-2861	-3600	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14736	478.72	3.52	12	0.41	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.61	N	336260	100	65 억		7733245	N	N	269	N	00	N
67	20231218	151121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	0	3	0.00	5515916900	245135	40.98	23000	23000	22300	29300	15800	22550	22501.54	11.81	-2861	-10636	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14769	479.79	3.53	12	0.37	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	37300	-39.54	20230309	16050	40.50	20231101	37300	-39.54	20230309	16050	40.50	20231101	1.61	N	336260	100	65 억		7733245	N	N	629	N	00	N
68	20231218	141123	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	-50	5	-0.22	4852867300	215740	36.07	23000	23000	22300	29300	15800	22550	22494.04	11.81	-2861	-5217	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14736	478.72	3.52	12	0.33	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.61	N	336260	100	65 억		7733245	N	N	629	N	00	N
69	20231218	131114	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	-50	5	-0.22	4321688750	192141	32.12	23000	23000	22300	29300	15800	22550	22492.26	11.81	-2861	-8978	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14736	478.72	3.52	12	0.29	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.61	N	336260	100	65 억		7733245	N	N	629	N	00	N
70	20231218	121111	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	-200	5	-0.89	3882240800	172495	28.84	23000	23000	22300	29300	15800	22550	22506.38	11.81	-2861	-13981	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14638	475.53	3.50	12	0.26	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.61	N	336260	100	65 억		7733245	N	N	629	N	00	N
71	20231218	111113	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	-100	5	-0.44	3293217400	146179	24.44	23000	23000	22350	29300	15800	22550	22528.66	11.81	-2861	-18286	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14703	477.66	3.51	12	0.22	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.61	N	336260	100	65 억		7733245	N	N	629	N	00	N
72	20231218	101112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	-150	5	-0.67	2279447900	100864	16.86	23000	23000	22350	29300	15800	22550	22599.25	11.81	-2861	-19062	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14671	476.60	3.50	12	0.15	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.61	N	336260	100	65 억		7733245	N	N	629	N	00	N
73	20231218	091108	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	-50	5	-0.22	911288050	40284	6.73	23000	23000	22350	29300	15800	22550	22621.68	11.81	-2861	-23876	24050	23300	22850	22100	21650	23075	21875	65	6750	100	16680	50	1	65493726	14736	478.72	3.52	12	0.06	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.61	N	336260	100	65 억		7733245	N	N	629	N	00	N
74	20231215	161112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22550	-150	5	-0.66	13643493100	595468	124.02	22600	23600	22400	29500	15900	22700	22912.89	11.82	0	-14911	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	14769	479.79	3.53	12	0.91	47.00	6394.00	37300	20230309	-39.54	16050	20231101	40.50	37300	-39.54	20230309	16050	40.50	20231101	37300	-39.54	20230309	16050	40.50	20231101	1.60	N	336260	100	65 억		7742377	N	N	629	N	00	N
75	20231215	151116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	-300	5	-1.32	12342133000	537713	111.99	22600	23600	22400	29500	15900	22700	22953.03	11.82	0	-20785	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	14671	476.60	3.50	12	0.82	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.60	N	336260	100	65 억		7742377	N	N	1153	N	00	N
76	20231215	141115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	-200	5	-0.88	10722502250	465687	96.99	22600	23600	22450	29500	15900	22700	23025.16	11.82	0	-16751	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	14736	478.72	3.52	12	0.71	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.60	N	336260	100	65 억		7742377	N	N	1153	N	00	N
77	20231215	131109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	-100	5	-0.44	9175043700	397193	82.73	22600	23600	22450	29500	15900	22700	23099.76	11.82	0	1297	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	14802	480.85	3.53	12	0.61	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	37300	-39.41	20230309	16050	40.81	20231101	37300	-39.41	20230309	16050	40.81	20231101	1.60	N	336260	100	65 억		7742377	N	N	1153	N	00	N
78	20231215	121110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22800	100	2	0.44	7770078300	335367	69.85	22600	23600	22450	29500	15900	22700	23168.94	11.82	0	32442	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	14933	485.11	3.57	12	0.51	47.00	6394.00	37300	20230309	-38.87	16050	20231101	42.06	37300	-38.87	20230309	16050	42.06	20231101	37300	-38.87	20230309	16050	42.06	20231101	1.60	N	336260	100	65 억		7742377	N	N	1153	N	00	N
79	20231215	111104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23200	500	2	2.20	6620808050	285273	59.42	22600	23600	22450	29500	15900	22700	23208.75	11.82	0	37650	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	15195	493.62	3.63	12	0.44	47.00	6394.00	37300	20230309	-37.80	16050	20231101	44.55	37300	-37.80	20230309	16050	44.55	20231101	37300	-37.80	20230309	16050	44.55	20231101	1.60	N	336260	100	65 억		7742377	N	N	1153	N	00	N
80	20231215	101109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23400	700	2	3.08	5739961000	247299	51.51	22600	23600	22450	29500	15900	22700	23210.70	11.82	0	35051	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	15326	497.87	3.66	12	0.38	47.00	6394.00	37300	20230309	-37.27	16050	20231101	45.79	37300	-37.27	20230309	16050	45.79	20231101	37300	-37.27	20230309	16050	45.79	20231101	1.60	N	336260	100	65 억		7742377	N	N	1153	N	00	N
81	20231215	091114	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23150	450	2	1.98	1410543750	61764	12.86	22600	23200	22450	29500	15900	22700	22837.73	11.82	0	18968	23733	23216	22733	22216	21733	22975	21975	65	6800	100	16790	50	1	65493726	15162	492.55	3.62	12	0.09	47.00	6394.00	37300	20230309	-37.94	16050	20231101	44.24	37300	-37.94	20230309	16050	44.24	20231101	37300	-37.94	20230309	16050	44.24	20231101	1.60	N	336260	100	65 억		7742377	N	N	1153	N	00	N
82	20231214	161104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	650	2	2.95	10735512950	472472	148.89	22750	23250	22250	28650	15450	22050	22722.23	11.92	36921	-13794	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	14867	482.98	3.55	12	0.72	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.60	N	336260	100	65 억		7807522	N	N	1153	N	00	N
83	20231214	151142	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	300	2	1.36	8835424800	388699	122.49	22750	23250	22250	28650	15450	22050	22730.76	11.92	36921	-30258	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	14638	475.53	3.50	12	0.59	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.60	N	336260	100	65 억		7807522	N	N	0	N	00	N
84	20231214	141110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	300	2	1.36	8127959950	357068	112.52	22750	23250	22250	28650	15450	22050	22763.06	11.92	36921	-20170	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	14638	475.53	3.50	12	0.55	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.60	N	336260	100	65 억		7807522	N	N	0	N	00	N
85	20231214	131139	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	300	2	1.36	7516428400	329797	103.93	22750	23250	22250	28650	15450	22050	22791.08	11.92	36921	-13899	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	14638	475.53	3.50	12	0.50	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.60	N	336260	100	65 억		7807522	N	N	0	N	00	N
86	20231214	121200	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	400	2	1.81	6846702950	299855	94.49	22750	23250	22350	28650	15450	22050	22833.38	11.92	36921	-8147	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	14703	477.66	3.51	12	0.46	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.60	N	336260	100	65 억		7807522	N	N	0	N	00	N
87	20231214	111134	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22600	550	2	2.49	6135803450	268195	84.52	22750	23250	22500	28650	15450	22050	22878.14	11.92	36921	-987	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	14802	480.85	3.53	12	0.41	47.00	6394.00	37300	20230309	-39.41	16050	20231101	40.81	37300	-39.41	20230309	16050	40.81	20231101	37300	-39.41	20230309	16050	40.81	20231101	1.60	N	336260	100	65 억		7807522	N	N	0	N	00	N
88	20231214	101055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	650	2	2.95	4798216500	209072	65.89	22750	23250	22600	28650	15450	22050	22950.07	11.92	36921	11567	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	14867	482.98	3.55	12	0.32	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.60	N	336260	100	65 억		7807522	N	N	0	N	00	N
89	20231214	091035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	900	2	4.08	1708397300	74530	23.49	22750	23050	22750	28650	15450	22050	22922.28	11.92	36921	11949	23550	22800	22350	21600	21150	22575	21375	65	6600	100	16310	50	1	65493726	15031	488.30	3.59	12	0.11	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	37300	-38.47	20230309	16050	42.99	20231101	37300	-38.47	20230309	16050	42.99	20231101	1.60	N	336260	100	65 억		7807522	N	N	0	N	00	N
90	20231213	161101	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22050	-350	5	-1.56	7095818450	315089	67.59	22450	23100	21900	29100	15700	22400	22521.44	11.90	60763	-25345	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14441	469.15	3.45	12	0.48	47.00	6394.00	37300	20230309	-40.88	16050	20231101	37.38	37300	-40.88	20230309	16050	37.38	20231101	37300	-40.88	20230309	16050	37.38	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
91	20231213	151124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22000	-400	5	-1.79	6876367600	305128	65.46	22450	23100	21900	29100	15700	22400	22536.67	11.90	60763	-24390	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14409	468.09	3.44	12	0.47	47.00	6394.00	37300	20230309	-41.02	16050	20231101	37.07	37300	-41.02	20230309	16050	37.07	20231101	37300	-41.02	20230309	16050	37.07	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
92	20231213	141123	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-250	5	-1.12	6151918250	272255	58.41	22450	23100	22100	29100	15700	22400	22597.23	11.90	60763	-27211	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14507	471.28	3.46	12	0.42	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	37300	-40.62	20230309	16050	38.01	20231101	37300	-40.62	20230309	16050	38.01	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
93	20231213	131128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	-50	5	-0.22	5492647300	242557	52.03	22450	23100	22250	29100	15700	22400	22646.26	11.90	60763	-30279	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14638	475.53	3.50	12	0.37	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
94	20231213	121122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22500	100	2	0.45	4703182350	207337	44.48	22450	23100	22350	29100	15700	22400	22685.79	11.90	60763	-20913	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14736	478.72	3.52	12	0.32	47.00	6394.00	37300	20230309	-39.68	16050	20231101	40.19	37300	-39.68	20230309	16050	40.19	20231101	37300	-39.68	20230309	16050	40.19	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
95	20231213	111127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22450	50	2	0.22	4278477000	188460	40.43	22450	23100	22350	29100	15700	22400	22704.69	11.90	60763	-16045	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14703	477.66	3.51	12	0.29	47.00	6394.00	37300	20230309	-39.81	16050	20231101	39.88	37300	-39.81	20230309	16050	39.88	20231101	37300	-39.81	20230309	16050	39.88	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
96	20231213	101134	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	300	2	1.34	3444639950	151514	32.50	22450	23100	22350	29100	15700	22400	22738.08	11.90	60763	-10680	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14867	482.98	3.55	12	0.23	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
97	20231213	091119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	350	2	1.56	1765629200	77455	16.62	22450	23100	22350	29100	15700	22400	22803.21	11.90	60763	-5124	23400	22900	22050	21550	20700	23150	21800	65	6700	100	16570	50	1	65493726	14900	484.04	3.56	12	0.12	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	37300	-39.01	20230309	16050	41.74	20231101	37300	-39.01	20230309	16050	41.74	20231101	1.61	N	336260	100	65 억		7795643	N	N	9	N	00	N
98	20231212	161040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	1150	2	5.41	10119716950	461053	100.53	21450	22550	21200	27600	14900	21250	21946.66	11.98	35503	-71198	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14671	476.60	3.50	12	0.70	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.61	N	336260	100	65 억		7843216	N	N	9	N	00	N
99	20231212	151046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	1150	2	5.41	9504302200	433608	94.55	21450	22550	21200	27600	14900	21250	21919.11	11.98	35503	-65199	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14671	476.60	3.50	12	0.66	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.61	N	336260	100	65 억		7843216	N	N	238	N	00	N
100	20231212	140946	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	900	2	4.24	7663123250	351389	76.62	21450	22250	21200	27600	14900	21250	21808.09	11.98	35503	-50474	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14507	471.28	3.46	12	0.54	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	37300	-40.62	20230309	16050	38.01	20231101	37300	-40.62	20230309	16050	38.01	20231101	1.61	N	336260	100	65 억		7843216	N	N	238	N	00	N
101	20231212	130950	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22000	750	2	3.53	6452666300	296776	64.71	21450	22100	21200	27600	14900	21250	21742.55	11.98	35503	-48898	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14409	468.09	3.44	12	0.45	47.00	6394.00	37300	20230309	-41.02	16050	20231101	37.07	37300	-41.02	20230309	16050	37.07	20231101	37300	-41.02	20230309	16050	37.07	20231101	1.61	N	336260	100	65 억		7843216	N	N	238	N	00	N
102	20231212	120942	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22000	750	2	3.53	5700166300	262565	57.25	21450	22100	21200	27600	14900	21250	21709.55	11.98	35503	-48915	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14409	468.09	3.44	12	0.40	47.00	6394.00	37300	20230309	-41.02	16050	20231101	37.07	37300	-41.02	20230309	16050	37.07	20231101	37300	-41.02	20230309	16050	37.07	20231101	1.61	N	336260	100	65 억		7843216	N	N	238	N	00	N
103	20231212	110957	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22000	750	2	3.53	4503379850	208138	45.39	21450	22100	21200	27600	14900	21250	21636.51	11.98	35503	-34331	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14409	468.09	3.44	12	0.32	47.00	6394.00	37300	20230309	-41.02	16050	20231101	37.07	37300	-41.02	20230309	16050	37.07	20231101	37300	-41.02	20230309	16050	37.07	20231101	1.61	N	336260	100	65 억		7843216	N	N	238	N	00	N
104	20231212	101037	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21500	250	2	1.18	2211206650	103108	22.48	21450	21650	21200	27600	14900	21250	21445.54	11.98	35503	-7625	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14081	457.45	3.36	12	0.16	47.00	6394.00	37300	20230309	-42.36	16050	20231101	33.96	37300	-42.36	20230309	16050	33.96	20231101	37300	-42.36	20230309	16050	33.96	20231101	1.61	N	336260	100	65 억		7843216	N	N	238	N	00	N
105	20231212	091038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21500	250	2	1.18	481465550	22513	4.91	21450	21500	21200	27600	14900	21250	21386.12	11.98	35503	19	22083	21666	21183	20766	20283	21700	20800	65	6350	100	15720	50	1	65493726	14081	457.45	3.36	12	0.03	47.00	6394.00	37300	20230309	-42.36	16050	20231101	33.96	37300	-42.36	20230309	16050	33.96	20231101	37300	-42.36	20230309	16050	33.96	20231101	1.61	N	336260	100	65 억		7843216	N	N	238	N	00	N
106	20231211	161041	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21250	-250	5	-1.16	9590587750	454345	153.95	21250	21600	20700	27950	15050	21500	21108.24	12.07	44932	31180	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	13917	452.13	3.32	12	0.69	47.00	6394.00	37300	20230309	-43.03	16050	20231101	32.40	37300	-43.03	20230309	16050	32.40	20231101	37300	-43.03	20230309	16050	32.40	20231101	1.59	N	336260	100	65 억		7904571	N	N	238	N	00	N
107	20231211	151037	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21300	-200	5	-0.93	8820126150	418055	141.65	21250	21600	20700	27950	15050	21500	21098.00	12.07	44932	25691	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	13950	453.19	3.33	12	0.64	47.00	6394.00	37300	20230309	-42.90	16050	20231101	32.71	37300	-42.90	20230309	16050	32.71	20231101	37300	-42.90	20230309	16050	32.71	20231101	1.59	N	336260	100	65 억		7904571	N	N	9	N	00	N
108	20231211	141037	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21150	-350	5	-1.63	8314042950	394212	133.57	21250	21600	20700	27950	15050	21500	21090.28	12.07	44932	30116	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	13852	450.00	3.31	12	0.60	47.00	6394.00	37300	20230309	-43.30	16050	20231101	31.78	37300	-43.30	20230309	16050	31.78	20231101	37300	-43.30	20230309	16050	31.78	20231101	1.59	N	336260	100	65 억		7904571	N	N	9	N	00	N
109	20231211	131035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	-450	5	-2.09	6896235050	327179	110.86	21250	21600	20700	27950	15050	21500	21077.87	12.07	44932	30730	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	13786	447.87	3.29	12	0.50	47.00	6394.00	37300	20230309	-43.57	16050	20231101	31.15	37300	-43.57	20230309	16050	31.15	20231101	37300	-43.57	20230309	16050	31.15	20231101	1.59	N	336260	100	65 억		7904571	N	N	9	N	00	N
110	20231211	121037	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20950	-550	5	-2.56	5798320100	274734	93.09	21250	21600	20700	27950	15050	21500	21105.21	12.07	44932	17924	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	13721	445.74	3.28	12	0.42	47.00	6394.00	37300	20230309	-43.83	16050	20231101	30.53	37300	-43.83	20230309	16050	30.53	20231101	37300	-43.83	20230309	16050	30.53	20231101	1.59	N	336260	100	65 억		7904571	N	N	9	N	00	N
111	20231211	111032	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	-450	5	-2.09	4841232500	229135	77.64	21250	21600	20700	27950	15050	21500	21128.30	12.07	44932	14777	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	13786	447.87	3.29	12	0.35	47.00	6394.00	37300	20230309	-43.57	16050	20231101	31.15	37300	-43.57	20230309	16050	31.15	20231101	37300	-43.57	20230309	16050	31.15	20231101	1.59	N	336260	100	65 억		7904571	N	N	9	N	00	N
112	20231211	101030	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21000	-500	5	-2.33	3762705350	177754	60.23	21250	21600	20700	27950	15050	21500	21168.05	12.07	44932	11039	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	13754	446.81	3.28	12	0.27	47.00	6394.00	37300	20230309	-43.70	16050	20231101	30.84	37300	-43.70	20230309	16050	30.84	20231101	37300	-43.70	20230309	16050	30.84	20231101	1.59	N	336260	100	65 억		7904571	N	N	9	N	00	N
113	20231211	091032	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21450	-50	5	-0.23	707210300	33085	11.21	21250	21600	21250	27950	15050	21500	21375.56	12.07	44932	1745	22166	21832	21516	21182	20866	21675	21025	65	6450	100	15910	50	1	65493726	14048	456.38	3.35	12	0.05	47.00	6394.00	37300	20230309	-42.49	16050	20231101	33.64	37300	-42.49	20230309	16050	33.64	20231101	37300	-42.49	20230309	16050	33.64	20231101	1.59	N	336260	100	65 억		7904571	N	N	9	N	00	N
114	20231208	161022	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21500	-100	5	-0.46	6300794200	293672	117.76	21650	21850	21200	28050	15150	21600	21455.17	12.07	0	-40813	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	14081	457.45	3.36	12	0.45	47.00	6394.00	37300	20230309	-42.36	16050	20231101	33.96	37300	-42.36	20230309	16050	33.96	20231101	37300	-42.36	20230309	16050	33.96	20231101	1.60	N	336260	100	65 억		7904571	N	N	9	N	00	N
115	20231208	151025	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21600	0	3	0.00	5981180250	278816	111.81	21650	21850	21200	28050	15150	21600	21452.07	12.07	0	-38045	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	14147	459.57	3.38	12	0.43	47.00	6394.00	37300	20230309	-42.09	16050	20231101	34.58	37300	-42.09	20230309	16050	34.58	20231101	37300	-42.09	20230309	16050	34.58	20231101	1.60	N	336260	100	65 억		7904571	N	N	151	N	00	N
116	20231208	141024	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21300	-300	5	-1.39	5076683250	236736	94.93	21650	21850	21200	28050	15150	21600	21444.49	12.07	0	-35154	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	13950	453.19	3.33	12	0.36	47.00	6394.00	37300	20230309	-42.90	16050	20231101	32.71	37300	-42.90	20230309	16050	32.71	20231101	37300	-42.90	20230309	16050	32.71	20231101	1.60	N	336260	100	65 억		7904571	N	N	151	N	00	N
117	20231208	131022	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21300	-300	5	-1.39	3655616950	169949	68.15	21650	21850	21300	28050	15150	21600	21510.08	12.07	0	-41922	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	13950	453.19	3.33	12	0.26	47.00	6394.00	37300	20230309	-42.90	16050	20231101	32.71	37300	-42.90	20230309	16050	32.71	20231101	37300	-42.90	20230309	16050	32.71	20231101	1.60	N	336260	100	65 억		7904571	N	N	151	N	00	N
118	20231208	121019	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21500	-100	5	-0.46	3018535200	140133	56.19	21650	21850	21350	28050	15150	21600	21540.50	12.07	0	-36502	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	14081	457.45	3.36	12	0.21	47.00	6394.00	37300	20230309	-42.36	16050	20231101	33.96	37300	-42.36	20230309	16050	33.96	20231101	37300	-42.36	20230309	16050	33.96	20231101	1.60	N	336260	100	65 억		7904571	N	N	151	N	00	N
119	20231208	111015	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21550	-50	5	-0.23	2592730850	120337	48.26	21650	21850	21350	28050	15150	21600	21545.58	12.07	0	-36786	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	14114	458.51	3.37	12	0.18	47.00	6394.00	37300	20230309	-42.23	16050	20231101	34.27	37300	-42.23	20230309	16050	34.27	20231101	37300	-42.23	20230309	16050	34.27	20231101	1.60	N	336260	100	65 억		7904571	N	N	151	N	00	N
120	20231208	101024	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21600	0	3	0.00	1624917950	75281	30.19	21650	21850	21450	28050	15150	21600	21584.70	12.07	0	-23722	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	14147	459.57	3.38	12	0.11	47.00	6394.00	37300	20230309	-42.09	16050	20231101	34.58	37300	-42.09	20230309	16050	34.58	20231101	37300	-42.09	20230309	16050	34.58	20231101	1.60	N	336260	100	65 억		7904571	N	N	151	N	00	N
121	20231208	091013	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21500	-100	5	-0.46	306739700	14178	5.69	21650	21850	21500	28050	15150	21600	21634.91	12.07	0	-4325	22400	22000	21750	21350	21100	21875	21225	65	6450	100	15980	50	1	65493726	14081	457.45	3.36	12	0.02	47.00	6394.00	37300	20230309	-42.36	16050	20231101	33.96	37300	-42.36	20230309	16050	33.96	20231101	37300	-42.36	20230309	16050	33.96	20231101	1.60	N	336260	100	65 억		7904571	N	N	151	N	00	N
122	20231207	161018	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21600	-300	5	-1.37	5374821050	247407	114.28	21950	22150	21500	28450	15350	21900	21724.80	12.05	0	12260	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14147	459.57	3.38	12	0.38	47.00	6394.00	37300	20230309	-42.09	16050	20231101	34.58	37300	-42.09	20230309	16050	34.58	20231101	37300	-42.09	20230309	16050	34.58	20231101	1.60	N	336260	100	65 억		7890197	N	N	151	N	00	N
123	20231207	151018	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21500	-400	5	-1.83	4949739750	227727	105.19	21950	22150	21500	28450	15350	21900	21735.39	12.05	0	13007	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14081	457.45	3.36	12	0.35	47.00	6394.00	37300	20230309	-42.36	16050	20231101	33.96	37300	-42.36	20230309	16050	33.96	20231101	37300	-42.36	20230309	16050	33.96	20231101	1.60	N	336260	100	65 억		7890197	N	N	334	N	00	N
124	20231207	141015	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21700	-200	5	-0.91	4071759700	187034	86.39	21950	22150	21550	28450	15350	21900	21770.14	12.05	0	17394	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14212	461.70	3.39	12	0.29	47.00	6394.00	37300	20230309	-41.82	16050	20231101	35.20	37300	-41.82	20230309	16050	35.20	20231101	37300	-41.82	20230309	16050	35.20	20231101	1.60	N	336260	100	65 억		7890197	N	N	334	N	00	N
125	20231207	131013	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21650	-250	5	-1.14	3642072550	167237	77.25	21950	22150	21550	28450	15350	21900	21777.89	12.05	0	10293	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14179	460.64	3.39	12	0.26	47.00	6394.00	37300	20230309	-41.96	16050	20231101	34.89	37300	-41.96	20230309	16050	34.89	20231101	37300	-41.96	20230309	16050	34.89	20231101	1.60	N	336260	100	65 억		7890197	N	N	334	N	00	N
126	20231207	121015	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21700	-200	5	-0.91	2894236700	132672	61.28	21950	22150	21600	28450	15350	21900	21814.96	12.05	0	18063	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14212	461.70	3.39	12	0.20	47.00	6394.00	37300	20230309	-41.82	16050	20231101	35.20	37300	-41.82	20230309	16050	35.20	20231101	37300	-41.82	20230309	16050	35.20	20231101	1.60	N	336260	100	65 억		7890197	N	N	334	N	00	N
127	20231207	111006	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21800	-100	5	-0.46	2513785500	115152	53.19	21950	22150	21600	28450	15350	21900	21830.13	12.05	0	19055	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14278	463.83	3.41	12	0.18	47.00	6394.00	37300	20230309	-41.55	16050	20231101	35.83	37300	-41.55	20230309	16050	35.83	20231101	37300	-41.55	20230309	16050	35.83	20231101	1.60	N	336260	100	65 억		7890197	N	N	334	N	00	N
128	20231207	101009	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21900	0	3	0.00	1959078950	89707	41.44	21950	22150	21600	28450	15350	21900	21838.62	12.05	0	16356	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14343	465.96	3.43	12	0.14	47.00	6394.00	37300	20230309	-41.29	16050	20231101	36.45	37300	-41.29	20230309	16050	36.45	20231101	37300	-41.29	20230309	16050	36.45	20231101	1.60	N	336260	100	65 억		7890197	N	N	334	N	00	N
129	20231207	091015	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21700	-200	5	-0.91	710524600	32465	15.00	21950	22150	21650	28450	15350	21900	21885.85	12.05	0	3639	22866	22382	22116	21632	21366	22275	21525	65	6550	100	16200	50	1	65493726	14212	461.70	3.39	12	0.05	47.00	6394.00	37300	20230309	-41.82	16050	20231101	35.20	37300	-41.82	20230309	16050	35.20	20231101	37300	-41.82	20230309	16050	35.20	20231101	1.60	N	336260	100	65 억		7890197	N	N	334	N	00	N
130	20231206	161003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21900	-100	5	-0.45	4753463450	214696	59.56	21900	22600	21850	28600	15400	22000	22140.51	12.07	0	-11637	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14343	465.96	3.43	12	0.33	47.00	6394.00	37300	20230309	-41.29	16050	20231101	36.45	37300	-41.29	20230309	16050	36.45	20231101	37300	-41.29	20230309	16050	36.45	20231101	1.59	N	336260	100	65 억		7904218	N	N	334	N	00	N
131	20231206	151019	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21900	-100	5	-0.45	4336320300	195659	54.28	21900	22600	21850	28600	15400	22000	22162.64	12.07	0	-11443	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14343	465.96	3.43	12	0.30	47.00	6394.00	37300	20230309	-41.29	16050	20231101	36.45	37300	-41.29	20230309	16050	36.45	20231101	37300	-41.29	20230309	16050	36.45	20231101	1.59	N	336260	100	65 억		7904218	N	N	697	N	00	N
132	20231206	141016	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22000	0	3	0.00	3643925250	164174	45.55	21900	22600	21850	28600	15400	22000	22195.51	12.07	0	-9293	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14409	468.09	3.44	12	0.25	47.00	6394.00	37300	20230309	-41.02	16050	20231101	37.07	37300	-41.02	20230309	16050	37.07	20231101	37300	-41.02	20230309	16050	37.07	20231101	1.59	N	336260	100	65 억		7904218	N	N	697	N	00	N
133	20231206	131004	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	150	2	0.68	3074285350	138380	38.39	21900	22600	21850	28600	15400	22000	22216.25	12.07	0	-2981	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14507	471.28	3.46	12	0.21	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	37300	-40.62	20230309	16050	38.01	20231101	37300	-40.62	20230309	16050	38.01	20231101	1.59	N	336260	100	65 억		7904218	N	N	697	N	00	N
134	20231206	120958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	200	2	0.91	2782738450	125248	34.75	21900	22600	21850	28600	15400	22000	22217.83	12.07	0	-1678	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14540	472.34	3.47	12	0.19	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	37300	-40.48	20230309	16050	38.32	20231101	37300	-40.48	20230309	16050	38.32	20231101	1.59	N	336260	100	65 억		7904218	N	N	697	N	00	N
135	20231206	111018	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22250	250	2	1.14	2404267600	108180	30.01	21900	22600	21850	28600	15400	22000	22224.70	12.07	0	-2178	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14572	473.40	3.48	12	0.17	47.00	6394.00	37300	20230309	-40.35	16050	20231101	38.63	37300	-40.35	20230309	16050	38.63	20231101	37300	-40.35	20230309	16050	38.63	20231101	1.59	N	336260	100	65 억		7904218	N	N	697	N	00	N
136	20231206	101007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	200	2	0.91	2019919850	90810	25.19	21900	22600	21850	28600	15400	22000	22243.36	12.07	0	-3595	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14540	472.34	3.47	12	0.14	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	37300	-40.48	20230309	16050	38.32	20231101	37300	-40.48	20230309	16050	38.32	20231101	1.59	N	336260	100	65 억		7904218	N	N	697	N	00	N
137	20231206	091009	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	350	2	1.59	757924750	34116	9.46	21900	22500	21850	28600	15400	22000	22216.11	12.07	0	5441	22833	22416	22183	21766	21533	22300	21650	65	6600	100	16280	50	1	65493726	14638	475.53	3.50	12	0.05	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.59	N	336260	100	65 억		7904218	N	N	697	N	00	N
138	20231205	161011	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22000	-700	5	-3.08	7946167800	357561	95.77	22600	22600	21950	29500	15900	22700	22225.53	11.81	0	86255	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14409	468.09	3.44	12	0.55	47.00	6394.00	37300	20230309	-41.02	16050	20231101	37.07	37300	-41.02	20230309	16050	37.07	20231101	37300	-41.02	20230309	16050	37.07	20231101	1.54	N	336260	100	65 억		7735682	N	N	697	N	00	N
139	20231205	151008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22100	-600	5	-2.64	7392490600	332427	89.04	22600	22600	21950	29500	15900	22700	22237.93	11.81	0	78433	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14474	470.21	3.46	12	0.51	47.00	6394.00	37300	20230309	-40.75	16050	20231101	37.69	37300	-40.75	20230309	16050	37.69	20231101	37300	-40.75	20230309	16050	37.69	20231101	1.54	N	336260	100	65 억		7735682	N	N	27	N	00	N
140	20231205	141006	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22300	-400	5	-1.76	5554384400	249157	66.73	22600	22600	21950	29500	15900	22700	22292.70	11.81	0	54723	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14605	474.47	3.49	12	0.38	47.00	6394.00	37300	20230309	-40.21	16050	20231101	38.94	37300	-40.21	20230309	16050	38.94	20231101	37300	-40.21	20230309	16050	38.94	20231101	1.54	N	336260	100	65 억		7735682	N	N	27	N	00	N
141	20231205	131003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22350	-350	5	-1.54	4778212600	214291	57.39	22600	22600	21950	29500	15900	22700	22297.77	11.81	0	46987	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14638	475.53	3.50	12	0.33	47.00	6394.00	37300	20230309	-40.08	16050	20231101	39.25	37300	-40.08	20230309	16050	39.25	20231101	37300	-40.08	20230309	16050	39.25	20231101	1.54	N	336260	100	65 억		7735682	N	N	27	N	00	N
142	20231205	121001	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	-300	5	-1.32	4172169100	187251	50.15	22600	22600	21950	29500	15900	22700	22281.15	11.81	0	48043	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14671	476.60	3.50	12	0.29	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.54	N	336260	100	65 억		7735682	N	N	27	N	00	N
143	20231205	111000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22400	-300	5	-1.32	3749495800	168309	45.08	22600	22600	21950	29500	15900	22700	22277.44	11.81	0	43542	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14671	476.60	3.50	12	0.26	47.00	6394.00	37300	20230309	-39.95	16050	20231101	39.56	37300	-39.95	20230309	16050	39.56	20231101	37300	-39.95	20230309	16050	39.56	20231101	1.54	N	336260	100	65 억		7735682	N	N	27	N	00	N
144	20231205	101004	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22200	-500	5	-2.20	2909625250	130637	34.99	22600	22600	21950	29500	15900	22700	22272.58	11.81	0	29062	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14540	472.34	3.47	12	0.20	47.00	6394.00	37300	20230309	-40.48	16050	20231101	38.32	37300	-40.48	20230309	16050	38.32	20231101	37300	-40.48	20230309	16050	38.32	20231101	1.54	N	336260	100	65 억		7735682	N	N	27	N	00	N
145	20231205	091000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22150	-550	5	-2.42	1077637600	48349	12.95	22600	22600	22050	29500	15900	22700	22288.68	11.81	0	2576	23600	23150	22800	22350	22000	22975	22175	65	6800	100	16790	50	1	65493726	14507	471.28	3.46	12	0.07	47.00	6394.00	37300	20230309	-40.62	16050	20231101	38.01	37300	-40.62	20230309	16050	38.01	20231101	37300	-40.62	20230309	16050	38.01	20231101	1.54	N	336260	100	65 억		7735682	N	N	27	N	00	N
146	20231204	160958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	-250	5	-1.09	8432994800	369383	69.45	22950	23250	22450	29800	16100	22950	22829.95	11.75	0	42502	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	14867	482.98	3.55	12	0.56	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.57	N	336260	100	65 억		7696157	N	N	27	N	00	N
147	20231204	150959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22800	-150	5	-0.65	8002023100	350425	65.89	22950	23250	22450	29800	16100	22950	22835.09	11.75	0	40576	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	14933	485.11	3.57	12	0.54	47.00	6394.00	37300	20230309	-38.87	16050	20231101	42.06	37300	-38.87	20230309	16050	42.06	20231101	37300	-38.87	20230309	16050	42.06	20231101	1.57	N	336260	100	65 억		7696157	N	N	11	N	00	N
148	20231204	140952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22750	-200	5	-0.87	7376206000	322853	60.70	22950	23250	22450	29800	16100	22950	22846.85	11.75	0	35061	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	14900	484.04	3.56	12	0.49	47.00	6394.00	37300	20230309	-39.01	16050	20231101	41.74	37300	-39.01	20230309	16050	41.74	20231101	37300	-39.01	20230309	16050	41.74	20231101	1.57	N	336260	100	65 억		7696157	N	N	11	N	00	N
149	20231204	130952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	-250	5	-1.09	6720927550	293958	55.27	22950	23250	22450	29800	16100	22950	22863.47	11.75	0	29498	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	14867	482.98	3.55	12	0.45	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.57	N	336260	100	65 억		7696157	N	N	11	N	00	N
150	20231204	120953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22700	-250	5	-1.09	5619667900	245223	46.11	22950	23250	22550	29800	16100	22950	22916.52	11.75	0	21305	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	14867	482.98	3.55	12	0.37	47.00	6394.00	37300	20230309	-39.14	16050	20231101	41.43	37300	-39.14	20230309	16050	41.43	20231101	37300	-39.14	20230309	16050	41.43	20231101	1.57	N	336260	100	65 억		7696157	N	N	11	N	00	N
151	20231204	110955	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	0	3	0.00	4381926450	190939	35.90	22950	23250	22550	29800	16100	22950	22949.35	11.75	0	19534	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	15031	488.30	3.59	12	0.29	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	37300	-38.47	20230309	16050	42.99	20231101	37300	-38.47	20230309	16050	42.99	20231101	1.57	N	336260	100	65 억		7696157	N	N	11	N	00	N
152	20231204	100953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23000	50	2	0.22	3541609800	154265	29.00	22950	23250	22550	29800	16100	22950	22957.98	11.75	0	10341	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	15064	489.36	3.60	12	0.24	47.00	6394.00	37300	20230309	-38.34	16050	20231101	43.30	37300	-38.34	20230309	16050	43.30	20231101	37300	-38.34	20230309	16050	43.30	20231101	1.57	N	336260	100	65 억		7696157	N	N	11	N	00	N
153	20231204	090952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22800	-150	5	-0.65	1360288450	59523	11.19	22950	23200	22550	29800	16100	22950	22852.65	11.75	0	4940	25150	24050	23450	22350	21750	23750	22050	65	6850	100	16980	50	1	65493726	14933	485.11	3.57	12	0.09	47.00	6394.00	37300	20230309	-38.87	16050	20231101	42.06	37300	-38.87	20230309	16050	42.06	20231101	37300	-38.87	20230309	16050	42.06	20231101	1.57	N	336260	100	65 억		7696157	N	N	11	N	00	N
154	20231201	160954	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22950	-1350	5	-5.56	12299127000	523848	72.87	24550	24550	22850	31550	17050	24300	23478.09	11.79	0	-22333	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	15031	488.30	3.59	12	0.80	47.00	6394.00	37300	20230309	-38.47	16050	20231101	42.99	37300	-38.47	20230309	16050	42.99	20231101	37300	-38.47	20230309	16050	42.99	20231101	1.55	N	336260	100	65 억		7720215	N	N	11	N	00	N
155	20231201	150951	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	22900	-1400	5	-5.76	11263337050	478759	66.60	24550	24550	22850	31550	17050	24300	23524.45	11.79	0	-36490	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	14998	487.23	3.58	12	0.73	47.00	6394.00	37300	20230309	-38.61	16050	20231101	42.68	37300	-38.61	20230309	16050	42.68	20231101	37300	-38.61	20230309	16050	42.68	20231101	1.55	N	336260	100	65 억		7720215	N	N	726	N	00	N
156	20231201	140950	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23150	-1150	5	-4.73	9281525550	392931	54.66	24550	24550	22850	31550	17050	24300	23619.49	11.79	0	-23600	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	15162	492.55	3.62	12	0.60	47.00	6394.00	37300	20230309	-37.94	16050	20231101	44.24	37300	-37.94	20230309	16050	44.24	20231101	37300	-37.94	20230309	16050	44.24	20231101	1.55	N	336260	100	65 억		7720215	N	N	726	N	00	N
157	20231201	130953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23400	-900	5	-3.70	6474929800	271847	37.81	24550	24550	23400	31550	17050	24300	23816.47	11.79	0	-38325	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	15326	497.87	3.66	12	0.42	47.00	6394.00	37300	20230309	-37.27	16050	20231101	45.79	37300	-37.27	20230309	16050	45.79	20231101	37300	-37.27	20230309	16050	45.79	20231101	1.55	N	336260	100	65 억		7720215	N	N	726	N	00	N
158	20231201	120959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23600	-700	5	-2.88	5151099750	215544	29.98	24550	24550	23550	31550	17050	24300	23896.22	11.79	0	-34347	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	15457	502.13	3.69	12	0.33	47.00	6394.00	37300	20230309	-36.73	16050	20231101	47.04	37300	-36.73	20230309	16050	47.04	20231101	37300	-36.73	20230309	16050	47.04	20231101	1.55	N	336260	100	65 억		7720215	N	N	726	N	00	N
159	20231201	110953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23850	-450	5	-1.85	3525675650	146925	20.44	24550	24550	23800	31550	17050	24300	23994.30	11.79	0	-12597	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	15620	507.45	3.73	12	0.22	47.00	6394.00	37300	20230309	-36.06	16050	20231101	48.60	37300	-36.06	20230309	16050	48.60	20231101	37300	-36.06	20230309	16050	48.60	20231101	1.55	N	336260	100	65 억		7720215	N	N	726	N	00	N
160	20231201	101000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24000	-300	5	-1.23	2813181450	117156	16.30	24550	24550	23800	31550	17050	24300	24009.74	11.79	0	-6493	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	15718	510.64	3.75	12	0.18	47.00	6394.00	37300	20230309	-35.66	16050	20231101	49.53	37300	-35.66	20230309	16050	49.53	20231101	37300	-35.66	20230309	16050	49.53	20231101	1.55	N	336260	100	65 억		7720215	N	N	726	N	00	N
161	20231201	090949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	-350	5	-1.44	996718200	41160	5.73	24550	24550	23850	31550	17050	24300	24213.55	11.79	0	-14897	25000	24650	24000	23650	23000	24825	23825	65	7250	100	17980	50	1	65493726	15686	509.57	3.75	12	0.06	47.00	6394.00	37300	20230309	-35.79	16050	20231101	49.22	37300	-35.79	20230309	16050	49.22	20231101	37300	-35.79	20230309	16050	49.22	20231101	1.55	N	336260	100	65 억		7720215	N	N	726	N	00	N