KissMeData/272210/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	161201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
3	20231229	151147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
4	20231229	141145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
5	20231229	131147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
6	20231229	121150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
7	20231229	111056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
8	20231229	101109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
9	20231229	091107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18408767990	1063178	95.13	17220	17500	16960	22350	12060	17220	17314.54	5.13	59037	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9697616	N	N	150	N	00	N
10	20231228	161055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	140	2	0.81	18319926170	1058061	94.67	17220	17500	16960	22350	12060	17220	17314.54	5.10	0	89429	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32796	-42.86	1.61	12	0.56	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	17720	-2.03	20230711	10200	70.20	20230103	17720	-2.03	20230711	10200	70.20	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	150	N	00	N
11	20231228	151104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17390	170	2	0.99	17115386010	988714	88.46	17220	17500	16960	22350	12060	17220	17310.76	5.10	0	86881	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32853	-42.94	1.61	12	0.52	-405.00	10769.00	17720	20230711	-1.86	10200	20230103	70.49	17720	-1.86	20230711	10200	70.49	20230103	17720	-1.86	20230711	10200	70.49	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	2059	N	00	N
12	20231228	141054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17420	200	2	1.16	15186201660	877804	78.54	17220	17500	16960	22350	12060	17220	17300.22	5.10	0	93854	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32910	-43.01	1.62	12	0.46	-405.00	10769.00	17720	20230711	-1.69	10200	20230103	70.78	17720	-1.69	20230711	10200	70.78	20230103	17720	-1.69	20230711	10200	70.78	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	2059	N	00	N
13	20231228	131054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17480	260	2	1.51	13300636130	769581	68.86	17220	17500	16960	22350	12060	17220	17282.96	5.10	0	91894	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	33023	-43.16	1.62	12	0.41	-405.00	10769.00	17720	20230711	-1.35	10200	20230103	71.37	17720	-1.35	20230711	10200	71.37	20230103	17720	-1.35	20230711	10200	71.37	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	2059	N	00	N
14	20231228	121058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17330	110	2	0.64	8594508490	499356	44.68	17220	17340	16960	22350	12060	17220	17211.18	5.10	0	2531	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32740	-42.79	1.61	12	0.26	-405.00	10769.00	17720	20230711	-2.20	10200	20230103	69.90	17720	-2.20	20230711	10200	69.90	20230103	17720	-2.20	20230711	10200	69.90	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	2059	N	00	N
15	20231228	111101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	80	2	0.46	6767737340	393878	35.24	17220	17320	16960	22350	12060	17220	17182.32	5.10	0	-3071	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32683	-42.72	1.61	12	0.21	-405.00	10769.00	17720	20230711	-2.37	10200	20230103	69.61	17720	-2.37	20230711	10200	69.61	20230103	17720	-2.37	20230711	10200	69.61	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	2059	N	00	N
16	20231228	101057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17270	50	2	0.29	4565390900	266382	23.83	17220	17320	16960	22350	12060	17220	17138.51	5.10	0	-36648	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32626	-42.64	1.60	12	0.14	-405.00	10769.00	17720	20230711	-2.54	10200	20230103	69.31	17720	-2.54	20230711	10200	69.31	20230103	17720	-2.54	20230711	10200	69.31	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	2059	N	00	N
17	20231228	091101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17000	-220	5	-1.28	1619864920	94820	8.48	17220	17220	17000	22350	12060	17220	17083.58	5.10	0	-31934	17706	17462	17126	16882	16546	17585	17005	9446	5130	5000	12390	10	1	188919389	32116	-41.98	1.58	12	0.05	-405.00	10769.00	17720	20230711	-4.06	10200	20230103	66.67	17720	-4.06	20230711	10200	66.67	20230103	17720	-4.06	20230711	10200	66.67	20230103	0.78	N	272210	5000	9445 억		9638579	N	N	2059	N	00	N
18	20231227	161044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17220	530	2	3.18	19036935330	1112331	109.43	16790	17370	16790	21650	11690	16690	17114.25	5.04	0	102615	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32532	-42.52	1.60	12	0.59	-405.00	10769.00	17720	20230711	-2.82	10200	20230103	68.82	17720	-2.82	20230711	10200	68.82	20230103	17720	-2.82	20230711	10200	68.82	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	2058	N	00	N
19	20231227	151101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17170	480	2	2.88	18120091420	1059079	104.19	16790	17370	16790	21650	11690	16690	17109.34	5.04	0	85640	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32437	-42.40	1.59	12	0.56	-405.00	10769.00	17720	20230711	-3.10	10200	20230103	68.33	17720	-3.10	20230711	10200	68.33	20230103	17720	-3.10	20230711	10200	68.33	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	11	N	00	N
20	20231227	141055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	440	2	2.64	15199856400	889268	87.48	16790	17370	16790	21650	11690	16690	17092.61	5.04	0	65873	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32362	-42.30	1.59	12	0.47	-405.00	10769.00	17720	20230711	-3.33	10200	20230103	67.94	17720	-3.33	20230711	10200	67.94	20230103	17720	-3.33	20230711	10200	67.94	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	11	N	00	N
21	20231227	131047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17070	380	2	2.28	13976924070	817735	80.45	16790	17370	16790	21650	11690	16690	17092.30	5.04	0	47083	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32249	-42.15	1.59	12	0.43	-405.00	10769.00	17720	20230711	-3.67	10200	20230103	67.35	17720	-3.67	20230711	10200	67.35	20230103	17720	-3.67	20230711	10200	67.35	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	11	N	00	N
22	20231227	121048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17010	320	2	1.92	12810961160	749352	73.72	16790	17370	16790	21650	11690	16690	17096.12	5.04	0	46582	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32135	-42.00	1.58	12	0.40	-405.00	10769.00	17720	20230711	-4.01	10200	20230103	66.76	17720	-4.01	20230711	10200	66.76	20230103	17720	-4.01	20230711	10200	66.76	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	11	N	00	N
23	20231227	111057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	300	2	1.80	11457889130	669599	65.87	16790	17370	16790	21650	11690	16690	17111.65	5.04	0	70908	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32097	-41.95	1.58	12	0.35	-405.00	10769.00	17720	20230711	-4.12	10200	20230103	66.57	17720	-4.12	20230711	10200	66.57	20230103	17720	-4.12	20230711	10200	66.57	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	11	N	00	N
24	20231227	101055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	360	2	2.16	9605684300	560784	55.17	16790	17370	16790	21650	11690	16690	17129.13	5.04	0	97168	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32211	-42.10	1.58	12	0.30	-405.00	10769.00	17720	20230711	-3.78	10200	20230103	67.16	17720	-3.78	20230711	10200	67.16	20230103	17720	-3.78	20230711	10200	67.16	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	11	N	00	N
25	20231227	091058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17250	560	2	3.36	3395045800	198725	19.55	16790	17260	16790	21650	11690	16690	17084.39	5.04	0	63601	17476	17082	16886	16492	16296	16985	16395	9446	4960	5000	12010	10	1	188919389	32589	-42.59	1.60	12	0.11	-405.00	10769.00	17720	20230711	-2.65	10200	20230103	69.12	17720	-2.65	20230711	10200	69.12	20230103	17720	-2.65	20230711	10200	69.12	20230103	0.71	N	272210	5000	9445 억		9523740	N	N	11	N	00	N
26	20231226	161056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16690	-420	5	-2.45	17065936800	1010879	61.87	17200	17280	16690	22200	11980	17110	16882.64	5.03	8028	-113323	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	31531	-41.21	1.55	12	0.54	-405.00	10769.00	17720	20230711	-5.81	10200	20230103	63.63	17720	-5.81	20230711	10200	63.63	20230103	17720	-5.81	20230711	10200	63.63	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	11	N	00	N
27	20231226	151056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16710	-400	5	-2.34	16201920090	959125	58.70	17200	17280	16690	22200	11980	17110	16891.77	5.03	8028	-110408	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	31568	-41.26	1.55	12	0.51	-405.00	10769.00	17720	20230711	-5.70	10200	20230103	63.82	17720	-5.70	20230711	10200	63.82	20230103	17720	-5.70	20230711	10200	63.82	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	900	N	00	N
28	20231226	141058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16710	-400	5	-2.34	13990397010	826796	50.60	17200	17280	16690	22200	11980	17110	16920.59	5.03	8028	-101538	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	31568	-41.26	1.55	12	0.44	-405.00	10769.00	17720	20230711	-5.70	10200	20230103	63.82	17720	-5.70	20230711	10200	63.82	20230103	17720	-5.70	20230711	10200	63.82	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	900	N	00	N
29	20231226	131056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16770	-340	5	-1.99	11716664220	690806	42.28	17200	17280	16750	22200	11980	17110	16960.26	5.03	8028	-108802	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	31682	-41.41	1.56	12	0.37	-405.00	10769.00	17720	20230711	-5.36	10200	20230103	64.41	17720	-5.36	20230711	10200	64.41	20230103	17720	-5.36	20230711	10200	64.41	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	900	N	00	N
30	20231226	121056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16870	-240	5	-1.40	9621747970	566326	34.66	17200	17280	16830	22200	11980	17110	16989.18	5.03	8028	-62719	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	31871	-41.65	1.57	12	0.30	-405.00	10769.00	17720	20230711	-4.80	10200	20230103	65.39	17720	-4.80	20230711	10200	65.39	20230103	17720	-4.80	20230711	10200	65.39	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	900	N	00	N
31	20231226	111100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16900	-210	5	-1.23	7943619960	466856	28.57	17200	17280	16880	22200	11980	17110	17014.58	5.03	8028	-53785	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	31927	-41.73	1.57	12	0.25	-405.00	10769.00	17720	20230711	-4.63	10200	20230103	65.69	17720	-4.63	20230711	10200	65.69	20230103	17720	-4.63	20230711	10200	65.69	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	900	N	00	N
32	20231226	101054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	0	3	0.00	4462467800	261735	16.02	17200	17280	16890	22200	11980	17110	17048.92	5.03	8028	-46247	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	32324	-42.25	1.59	12	0.14	-405.00	10769.00	17720	20230711	-3.44	10200	20230103	67.75	17720	-3.44	20230711	10200	67.75	20230103	17720	-3.44	20230711	10200	67.75	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	900	N	00	N
33	20231226	091057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	-60	5	-0.35	1723378880	100694	6.16	17200	17280	16960	22200	11980	17110	17115.15	5.03	8028	-29817	17736	17422	17006	16692	16276	17580	16850	9446	5090	5000	12310	10	1	188919389	32211	-42.10	1.58	12	0.05	-405.00	10769.00	17720	20230711	-3.78	10200	20230103	67.16	17720	-3.78	20230711	10200	67.16	20230103	17720	-3.78	20230711	10200	67.16	20230103	0.68	N	272210	5000	9445 억		9495565	N	N	900	N	00	N
34	20231222	161040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	420	2	2.52	27628300000	1618814	171.89	16700	17320	16590	21650	11690	16690	17066.90	4.96	14027	121039	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	32324	-42.25	1.59	12	0.86	-405.00	10769.00	17720	20230711	-3.44	10200	20230103	67.75	17720	-3.44	20230711	10200	67.75	20230103	17720	-3.44	20230711	10200	67.75	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	900	N	00	N
35	20231222	151037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	440	2	2.64	26784510820	1569495	166.65	16700	17320	16590	21650	11690	16690	17065.69	4.96	14027	127045	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	32362	-42.30	1.59	12	0.83	-405.00	10769.00	17720	20230711	-3.33	10200	20230103	67.94	17720	-3.33	20230711	10200	67.94	20230103	17720	-3.33	20230711	10200	67.94	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	7460	N	00	N
36	20231222	141035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17070	380	2	2.28	24131728420	1414397	150.18	16700	17320	16590	21650	11690	16690	17061.50	4.96	14027	152618	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	32249	-42.15	1.59	12	0.75	-405.00	10769.00	17720	20230711	-3.67	10200	20230103	67.35	17720	-3.67	20230711	10200	67.35	20230103	17720	-3.67	20230711	10200	67.35	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	7460	N	00	N
37	20231222	131036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	360	2	2.16	22754073140	1333630	141.60	16700	17320	16590	21650	11690	16690	17061.76	4.96	14027	153516	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	32211	-42.10	1.58	12	0.71	-405.00	10769.00	17720	20230711	-3.78	10200	20230103	67.16	17720	-3.78	20230711	10200	67.16	20230103	17720	-3.78	20230711	10200	67.16	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	7460	N	00	N
38	20231222	121035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	420	2	2.52	20828919960	1220929	129.64	16700	17320	16590	21650	11690	16690	17059.89	4.96	14027	150312	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	32324	-42.25	1.59	12	0.65	-405.00	10769.00	17720	20230711	-3.44	10200	20230103	67.75	17720	-3.44	20230711	10200	67.75	20230103	17720	-3.44	20230711	10200	67.75	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	7460	N	00	N
39	20231222	111034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	420	2	2.52	18179122070	1066591	113.25	16700	17320	16590	21650	11690	16690	17044.14	4.96	14027	145611	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	32324	-42.25	1.59	12	0.56	-405.00	10769.00	17720	20230711	-3.44	10200	20230103	67.75	17720	-3.44	20230711	10200	67.75	20230103	17720	-3.44	20230711	10200	67.75	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	7460	N	00	N
40	20231222	101031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16940	250	2	1.50	7404361070	438450	46.55	16700	17140	16590	21650	11690	16690	16887.58	4.96	14027	90641	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	32003	-41.83	1.57	12	0.23	-405.00	10769.00	17720	20230711	-4.40	10200	20230103	66.08	17720	-4.40	20230711	10200	66.08	20230103	17720	-4.40	20230711	10200	66.08	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	7460	N	00	N
41	20231222	091035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16720	30	2	0.18	600664700	35903	3.81	16700	16800	16690	21650	11690	16690	16730.21	4.96	14027	-4108	17216	16952	16696	16432	16176	17085	16565	9446	4960	5000	12010	10	1	188919389	31587	-41.28	1.55	12	0.02	-405.00	10769.00	17720	20230711	-5.64	10200	20230103	63.92	17720	-5.64	20230711	10200	63.92	20230103	17720	-5.64	20230711	10200	63.92	20230103	0.71	N	272210	5000	9445 억		9363657	N	N	7460	N	00	N
42	20231221	161027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16690	100	2	0.60	15675757030	937517	89.25	16630	16960	16440	21550	11620	16590	16720.60	5.05	-47136	-33596	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31531	-41.21	1.55	12	0.50	-405.00	10769.00	17720	20230711	-5.81	10200	20230103	63.63	17720	-5.81	20230711	10200	63.63	20230103	17720	-5.81	20230711	10200	63.63	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	7460	N	00	N
43	20231221	151032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16670	80	2	0.48	15169317500	907165	86.36	16630	16960	16440	21550	11620	16590	16721.74	5.05	-47136	-37988	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31493	-41.16	1.55	12	0.48	-405.00	10769.00	17720	20230711	-5.93	10200	20230103	63.43	17720	-5.93	20230711	10200	63.43	20230103	17720	-5.93	20230711	10200	63.43	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	276	N	00	N
44	20231221	141028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16700	110	2	0.66	13855965890	828361	78.86	16630	16960	16440	21550	11620	16590	16727.04	5.05	-47136	-34414	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31550	-41.23	1.55	12	0.44	-405.00	10769.00	17720	20230711	-5.76	10200	20230103	63.73	17720	-5.76	20230711	10200	63.73	20230103	17720	-5.76	20230711	10200	63.73	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	276	N	00	N
45	20231221	131026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16650	60	2	0.36	12567883620	751190	71.51	16630	16960	16440	21550	11620	16590	16730.71	5.05	-47136	-11676	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31455	-41.11	1.55	12	0.40	-405.00	10769.00	17720	20230711	-6.04	10200	20230103	63.24	17720	-6.04	20230711	10200	63.24	20230103	17720	-6.04	20230711	10200	63.24	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	276	N	00	N
46	20231221	121033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16640	50	2	0.30	11789260520	704460	67.06	16630	16960	16440	21550	11620	16590	16735.26	5.05	-47136	551	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31436	-41.09	1.55	12	0.37	-405.00	10769.00	17720	20230711	-6.09	10200	20230103	63.14	17720	-6.09	20230711	10200	63.14	20230103	17720	-6.09	20230711	10200	63.14	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	276	N	00	N
47	20231221	111033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16830	240	2	1.45	9782476600	584977	55.69	16630	16960	16440	21550	11620	16590	16722.94	5.05	-47136	32226	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31795	-41.56	1.56	12	0.31	-405.00	10769.00	17720	20230711	-5.02	10200	20230103	65.00	17720	-5.02	20230711	10200	65.00	20230103	17720	-5.02	20230711	10200	65.00	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	276	N	00	N
48	20231221	101028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16690	100	2	0.60	5416563690	325130	30.95	16630	16820	16440	21550	11620	16590	16659.78	5.05	-47136	15950	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31531	-41.21	1.55	12	0.17	-405.00	10769.00	17720	20230711	-5.81	10200	20230103	63.63	17720	-5.81	20230711	10200	63.63	20230103	17720	-5.81	20230711	10200	63.63	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	276	N	00	N
49	20231221	091029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16620	30	2	0.18	1278511890	77069	7.34	16630	16660	16440	21550	11620	16590	16589.18	5.05	-47136	-21747	16870	16730	16460	16320	16050	16800	16390	9446	4960	5000	11940	10	1	188919389	31398	-41.04	1.54	12	0.04	-405.00	10769.00	17720	20230711	-6.21	10200	20230103	62.94	17720	-6.21	20230711	10200	62.94	20230103	17720	-6.21	20230711	10200	62.94	20230103	0.70	N	272210	5000	9445 억		9544664	N	N	276	N	00	N
50	20231220	161033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16590	470	2	2.92	17228715030	1045222	211.44	16200	16600	16190	20950	11290	16120	16483.23	5.11	-34648	142035	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	31342	-40.96	1.54	12	0.55	-405.00	10769.00	17720	20230711	-6.38	10200	20230103	62.65	17720	-6.38	20230711	10200	62.65	20230103	17720	-6.38	20230711	10200	62.65	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	276	N	00	N
51	20231220	151123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16590	470	2	2.92	16490468960	1000723	202.44	16200	16600	16190	20950	11290	16120	16478.62	5.11	-34648	139724	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	31342	-40.96	1.54	12	0.53	-405.00	10769.00	17720	20230711	-6.38	10200	20230103	62.65	17720	-6.38	20230711	10200	62.65	20230103	17720	-6.38	20230711	10200	62.65	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	1551	N	00	N
52	20231220	141143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16520	400	2	2.48	13214429100	802919	162.42	16200	16550	16190	20950	11290	16120	16458.06	5.11	-34648	110872	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	31209	-40.79	1.53	12	0.43	-405.00	10769.00	17720	20230711	-6.77	10200	20230103	61.96	17720	-6.77	20230711	10200	61.96	20230103	17720	-6.77	20230711	10200	61.96	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	1551	N	00	N
53	20231220	131132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16530	410	2	2.54	10833943730	658903	133.29	16200	16550	16190	20950	11290	16120	16442.48	5.11	-34648	96714	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	31228	-40.81	1.53	12	0.35	-405.00	10769.00	17720	20230711	-6.72	10200	20230103	62.06	17720	-6.72	20230711	10200	62.06	20230103	17720	-6.72	20230711	10200	62.06	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	1551	N	00	N
54	20231220	121027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16520	400	2	2.48	9223656120	561146	113.52	16200	16550	16190	20950	11290	16120	16437.28	5.11	-34648	115717	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	31209	-40.79	1.53	12	0.30	-405.00	10769.00	17720	20230711	-6.77	10200	20230103	61.96	17720	-6.77	20230711	10200	61.96	20230103	17720	-6.77	20230711	10200	61.96	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	1551	N	00	N
55	20231220	111029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16440	320	2	1.99	7272635050	442922	89.60	16200	16550	16190	20950	11290	16120	16419.79	5.11	-34648	97424	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	31058	-40.59	1.53	12	0.23	-405.00	10769.00	17720	20230711	-7.22	10200	20230103	61.18	17720	-7.22	20230711	10200	61.18	20230103	17720	-7.22	20230711	10200	61.18	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	1551	N	00	N
56	20231220	101031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16460	340	2	2.11	5702464740	347353	70.27	16200	16550	16190	20950	11290	16120	16417.06	5.11	-34648	80841	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	31096	-40.64	1.53	12	0.18	-405.00	10769.00	17720	20230711	-7.11	10200	20230103	61.37	17720	-7.11	20230711	10200	61.37	20230103	17720	-7.11	20230711	10200	61.37	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	1551	N	00	N
57	20231220	091028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16340	220	2	1.36	936866430	57516	11.64	16200	16340	16190	20950	11290	16120	16289.31	5.11	-34648	22242	16393	16256	16163	16026	15933	16210	15980	9446	4830	5000	11600	10	1	188919389	30869	-40.35	1.52	12	0.03	-405.00	10769.00	17720	20230711	-7.79	10200	20230103	60.20	17720	-7.79	20230711	10200	60.20	20230103	17720	-7.79	20230711	10200	60.20	20230103	0.70	N	272210	5000	9445 억		9663053	N	N	1551	N	00	N
58	20231219	161027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16120	-90	5	-0.56	7964157440	492919	98.25	16210	16300	16070	21050	11350	16210	16157.19	5.12	-82707	29043	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30454	-39.80	1.50	12	0.26	-405.00	10769.00	17720	20230711	-9.03	10200	20230103	58.04	17720	-9.03	20230711	10200	58.04	20230103	17720	-9.03	20230711	10200	58.04	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	1551	N	00	N
59	20231219	151031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16170	-40	5	-0.25	7606171340	470731	93.82	16210	16300	16070	21050	11350	16210	16158.21	5.12	-82707	29274	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30548	-39.93	1.50	12	0.25	-405.00	10769.00	17720	20230711	-8.75	10200	20230103	58.53	17720	-8.75	20230711	10200	58.53	20230103	17720	-8.75	20230711	10200	58.53	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	3842	N	00	N
60	20231219	141025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16090	-120	5	-0.74	6358995450	393262	78.38	16210	16300	16070	21050	11350	16210	16169.87	5.12	-82707	16645	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30397	-39.73	1.49	12	0.21	-405.00	10769.00	17720	20230711	-9.20	10200	20230103	57.75	17720	-9.20	20230711	10200	57.75	20230103	17720	-9.20	20230711	10200	57.75	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	3842	N	00	N
61	20231219	131032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16180	-30	5	-0.19	4815651640	297583	59.31	16210	16300	16070	21050	11350	16210	16182.55	5.12	-82707	5370	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30567	-39.95	1.50	12	0.16	-405.00	10769.00	17720	20230711	-8.69	10200	20230103	58.63	17720	-8.69	20230711	10200	58.63	20230103	17720	-8.69	20230711	10200	58.63	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	3842	N	00	N
62	20231219	121034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16160	-50	5	-0.31	3852576010	238086	47.45	16210	16300	16070	21050	11350	16210	16181.45	5.12	-82707	-207	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30529	-39.90	1.50	12	0.13	-405.00	10769.00	17720	20230711	-8.80	10200	20230103	58.43	17720	-8.80	20230711	10200	58.43	20230103	17720	-8.80	20230711	10200	58.43	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	3842	N	00	N
63	20231219	111030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16210	0	3	0.00	3015371290	186389	37.15	16210	16300	16070	21050	11350	16210	16177.84	5.12	-82707	-8206	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30624	-40.02	1.51	12	0.10	-405.00	10769.00	17720	20230711	-8.52	10200	20230103	58.92	17720	-8.52	20230711	10200	58.92	20230103	17720	-8.52	20230711	10200	58.92	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	3842	N	00	N
64	20231219	101028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16230	20	2	0.12	2404856520	148685	29.64	16210	16300	16070	21050	11350	16210	16174.17	5.12	-82707	-22702	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30662	-40.07	1.51	12	0.08	-405.00	10769.00	17720	20230711	-8.41	10200	20230103	59.12	17720	-8.41	20230711	10200	59.12	20230103	17720	-8.41	20230711	10200	59.12	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	3842	N	00	N
65	20231219	091025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16160	-50	5	-0.31	527095610	32564	6.49	16210	16300	16150	21050	11350	16210	16186.45	5.12	-82707	-10192	16403	16306	16133	16036	15863	16355	16085	9446	4840	5000	11670	10	1	188919389	30529	-39.90	1.50	12	0.02	-405.00	10769.00	17720	20230711	-8.80	10200	20230103	58.43	17720	-8.80	20230711	10200	58.43	20230103	17720	-8.80	20230711	10200	58.43	20230103	0.75	N	272210	5000	9445 억		9677423	N	N	3842	N	00	N
66	20231218	161023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16210	210	2	1.31	8049768210	499193	63.21	16000	16230	15960	20800	11200	16000	16125.43	5.09	196	121163	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30624	-40.02	1.51	12	0.26	-405.00	10769.00	17720	20230711	-8.52	10200	20230103	58.92	17720	-8.52	20230711	10200	58.92	20230103	17720	-8.52	20230711	10200	58.92	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	3842	N	00	N
67	20231218	151026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16210	210	2	1.31	7488170940	464547	58.82	16000	16230	15960	20800	11200	16000	16119.30	5.09	196	114296	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30624	-40.02	1.51	12	0.25	-405.00	10769.00	17720	20230711	-8.52	10200	20230103	58.92	17720	-8.52	20230711	10200	58.92	20230103	17720	-8.52	20230711	10200	58.92	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	1723	N	00	N
68	20231218	141022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16180	180	2	1.12	6312818630	392003	49.64	16000	16220	15960	20800	11200	16000	16104.01	5.09	196	99962	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30567	-39.95	1.50	12	0.21	-405.00	10769.00	17720	20230711	-8.69	10200	20230103	58.63	17720	-8.69	20230711	10200	58.63	20230103	17720	-8.69	20230711	10200	58.63	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	1723	N	00	N
69	20231218	131021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	70	2	0.44	4935876740	306811	38.85	16000	16160	15960	20800	11200	16000	16087.68	5.09	196	55807	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30359	-39.68	1.49	12	0.16	-405.00	10769.00	17720	20230711	-9.31	10200	20230103	57.55	17720	-9.31	20230711	10200	57.55	20230103	17720	-9.31	20230711	10200	57.55	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	1723	N	00	N
70	20231218	121017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16120	120	2	0.75	4231619300	263085	33.31	16000	16160	15960	20800	11200	16000	16084.61	5.09	196	63795	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30454	-39.80	1.50	12	0.14	-405.00	10769.00	17720	20230711	-9.03	10200	20230103	58.04	17720	-9.03	20230711	10200	58.04	20230103	17720	-9.03	20230711	10200	58.04	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	1723	N	00	N
71	20231218	111019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16120	120	2	0.75	3284886800	204284	25.87	16000	16160	15960	20800	11200	16000	16080.00	5.09	196	43390	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30454	-39.80	1.50	12	0.11	-405.00	10769.00	17720	20230711	-9.03	10200	20230103	58.04	17720	-9.03	20230711	10200	58.04	20230103	17720	-9.03	20230711	10200	58.04	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	1723	N	00	N
72	20231218	101018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16100	100	2	0.62	2255514430	140299	17.76	16000	16160	15960	20800	11200	16000	16076.48	5.09	196	24650	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30416	-39.75	1.50	12	0.07	-405.00	10769.00	17720	20230711	-9.14	10200	20230103	57.84	17720	-9.14	20230711	10200	57.84	20230103	17720	-9.14	20230711	10200	57.84	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	1723	N	00	N
73	20231218	091015	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16050	50	2	0.31	642958870	40085	5.08	16000	16140	15960	20800	11200	16000	16039.89	5.09	196	851	16333	16166	16073	15906	15813	16120	15860	9446	4800	5000	11520	10	1	188919389	30322	-39.63	1.49	12	0.02	-405.00	10769.00	17720	20230711	-9.42	10200	20230103	57.35	17720	-9.42	20230711	10200	57.35	20230103	17720	-9.42	20230711	10200	57.35	20230103	0.72	N	272210	5000	9445 억		9623476	N	N	1723	N	00	N
74	20231215	161018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16000	-130	5	-0.81	12552096270	780861	85.84	16080	16240	15980	20950	11300	16130	16074.89	4.95	-96019	180439	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30227	-39.51	1.49	12	0.41	-405.00	10769.00	17720	20230711	-9.71	10200	20230103	56.86	17720	-9.71	20230711	10200	56.86	20230103	17720	-9.71	20230711	10200	56.86	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	1557	N	00	N
75	20231215	151022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16060	-70	5	-0.43	10642003540	661604	72.73	16080	16240	15980	20950	11300	16130	16085.15	4.95	-96019	186392	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30340	-39.65	1.49	12	0.35	-405.00	10769.00	17720	20230711	-9.37	10200	20230103	57.45	17720	-9.37	20230711	10200	57.45	20230103	17720	-9.37	20230711	10200	57.45	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	248	N	00	N
76	20231215	141021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16020	-110	5	-0.68	9304323070	578157	63.56	16080	16240	15980	20950	11300	16130	16093.07	4.95	-96019	154847	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30265	-39.56	1.49	12	0.31	-405.00	10769.00	17720	20230711	-9.59	10200	20230103	57.06	17720	-9.59	20230711	10200	57.06	20230103	17720	-9.59	20230711	10200	57.06	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	248	N	00	N
77	20231215	131015	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16000	-130	5	-0.81	7570507570	469945	51.66	16080	16240	15990	20950	11300	16130	16109.34	4.95	-96019	105763	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30227	-39.51	1.49	12	0.25	-405.00	10769.00	17720	20230711	-9.71	10200	20230103	56.86	17720	-9.71	20230711	10200	56.86	20230103	17720	-9.71	20230711	10200	56.86	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	248	N	00	N
78	20231215	121016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16060	-70	5	-0.43	6175358420	382996	42.10	16080	16240	16000	20950	11300	16130	16123.82	4.95	-96019	98058	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30340	-39.65	1.49	12	0.20	-405.00	10769.00	17720	20230711	-9.37	10200	20230103	57.45	17720	-9.37	20230711	10200	57.45	20230103	17720	-9.37	20230711	10200	57.45	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	248	N	00	N
79	20231215	111011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16140	10	2	0.06	4794814110	297090	32.66	16080	16240	16000	20950	11300	16130	16139.27	4.95	-96019	94401	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30492	-39.85	1.50	12	0.16	-405.00	10769.00	17720	20230711	-8.92	10200	20230103	58.24	17720	-8.92	20230711	10200	58.24	20230103	17720	-8.92	20230711	10200	58.24	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	248	N	00	N
80	20231215	101016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16200	70	2	0.43	3528419540	218798	24.05	16080	16240	16000	20950	11300	16130	16126.38	4.95	-96019	72945	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30605	-40.00	1.50	12	0.12	-405.00	10769.00	17720	20230711	-8.58	10200	20230103	58.82	17720	-8.58	20230711	10200	58.82	20230103	17720	-8.58	20230711	10200	58.82	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	248	N	00	N
81	20231215	091020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16190	60	2	0.37	699807680	43366	4.77	16080	16220	16070	20950	11300	16130	16137.26	4.95	-96019	24836	16790	16460	16180	15850	15570	16320	15710	9446	4820	5000	11610	10	1	188919389	30586	-39.98	1.50	12	0.02	-405.00	10769.00	17720	20230711	-8.63	10200	20230103	58.73	17720	-8.63	20230711	10200	58.73	20230103	17720	-8.63	20230711	10200	58.73	20230103	0.72	N	272210	5000	9445 억		9353290	N	N	248	N	00	N
82	20231214	161011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16130	-180	5	-1.10	14628343990	905050	140.15	16500	16510	15900	21200	11420	16310	16163.02	4.97	-98179	78616	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	30473	-39.83	1.50	12	0.48	-405.00	10769.00	17720	20230711	-8.97	10200	20230103	58.14	17720	-8.97	20230711	10200	58.14	20230103	17720	-8.97	20230711	10200	58.14	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	248	N	00	N
83	20231214	151047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16130	-180	5	-1.10	13216774970	817527	126.59	16500	16510	15900	21200	11420	16310	16166.71	4.97	-98179	72265	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	30473	-39.83	1.50	12	0.43	-405.00	10769.00	17720	20230711	-8.97	10200	20230103	58.14	17720	-8.97	20230711	10200	58.14	20230103	17720	-8.97	20230711	10200	58.14	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	2536	N	00	N
84	20231214	141013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16170	-140	5	-0.86	11792944870	729315	112.93	16500	16510	15900	21200	11420	16310	16169.82	4.97	-98179	40469	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	30548	-39.93	1.50	12	0.39	-405.00	10769.00	17720	20230711	-8.75	10200	20230103	58.53	17720	-8.75	20230711	10200	58.53	20230103	17720	-8.75	20230711	10200	58.53	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	2536	N	00	N
85	20231214	131043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16100	-210	5	-1.29	10613148780	656383	101.64	16500	16510	15900	21200	11420	16310	16169.07	4.97	-98179	19906	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	30416	-39.75	1.50	12	0.35	-405.00	10769.00	17720	20230711	-9.14	10200	20230103	57.84	17720	-9.14	20230711	10200	57.84	20230103	17720	-9.14	20230711	10200	57.84	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	2536	N	00	N
86	20231214	121100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16060	-250	5	-1.53	9533366980	589282	91.25	16500	16510	15900	21200	11420	16310	16177.86	4.97	-98179	-4369	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	30340	-39.65	1.49	12	0.31	-405.00	10769.00	17720	20230711	-9.37	10200	20230103	57.45	17720	-9.37	20230711	10200	57.45	20230103	17720	-9.37	20230711	10200	57.45	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	2536	N	00	N
87	20231214	111034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	-240	5	-1.47	6584619780	404802	62.68	16500	16510	16050	21200	11420	16310	16266.24	4.97	-98179	-34808	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	30359	-39.68	1.49	12	0.21	-405.00	10769.00	17720	20230711	-9.31	10200	20230103	57.55	17720	-9.31	20230711	10200	57.55	20230103	17720	-9.31	20230711	10200	57.55	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	2536	N	00	N
88	20231214	101002	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16240	-70	5	-0.43	3580924810	219167	33.94	16500	16510	16210	21200	11420	16310	16338.84	4.97	-98179	-31005	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	30681	-40.10	1.51	12	0.12	-405.00	10769.00	17720	20230711	-8.35	10200	20230103	59.22	17720	-8.35	20230711	10200	59.22	20230103	17720	-8.35	20230711	10200	59.22	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	2536	N	00	N
89	20231214	090943	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16440	130	2	0.80	793771630	48270	7.47	16500	16510	16360	21200	11420	16310	16445.39	4.97	-98179	-4484	16710	16510	16400	16200	16090	16455	16145	9446	4890	5000	11740	10	1	188919389	31058	-40.59	1.53	12	0.03	-405.00	10769.00	17720	20230711	-7.22	10200	20230103	61.18	17720	-7.22	20230711	10200	61.18	20230103	17720	-7.22	20230711	10200	61.18	20230103	0.72	N	272210	5000	9445 억		9386434	N	N	2536	N	00	N
90	20231213	161009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16310	-150	5	-0.91	10537310830	641710	51.69	16470	16600	16290	21350	11530	16460	16421.00	5.01	-7087	-66910	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	30813	-40.27	1.51	12	0.34	-405.00	10769.00	17720	20230711	-7.96	10200	20230103	59.90	17720	-7.96	20230711	10200	59.90	20230103	17720	-7.96	20230711	10200	59.90	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	2536	N	00	N
91	20231213	151029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16330	-130	5	-0.79	9871413960	600906	48.41	16470	16600	16290	21350	11530	16460	16427.52	5.01	-7087	-77752	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	30851	-40.32	1.52	12	0.32	-405.00	10769.00	17720	20230711	-7.84	10200	20230103	60.10	17720	-7.84	20230711	10200	60.10	20230103	17720	-7.84	20230711	10200	60.10	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	6729	N	00	N
92	20231213	141029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16330	-130	5	-0.79	8289942140	504087	40.61	16470	16600	16300	21350	11530	16460	16445.44	5.01	-7087	-75257	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	30851	-40.32	1.52	12	0.27	-405.00	10769.00	17720	20230711	-7.84	10200	20230103	60.10	17720	-7.84	20230711	10200	60.10	20230103	17720	-7.84	20230711	10200	60.10	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	6729	N	00	N
93	20231213	131034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16380	-80	5	-0.49	7238124730	439748	35.42	16470	16600	16370	21350	11530	16460	16459.71	5.01	-7087	-65353	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	30945	-40.44	1.52	12	0.23	-405.00	10769.00	17720	20230711	-7.56	10200	20230103	60.59	17720	-7.56	20230711	10200	60.59	20230103	17720	-7.56	20230711	10200	60.59	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	6729	N	00	N
94	20231213	121028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16430	-30	5	-0.18	6200384170	376551	30.33	16470	16600	16370	21350	11530	16460	16466.26	5.01	-7087	-42024	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	31039	-40.57	1.53	12	0.20	-405.00	10769.00	17720	20230711	-7.28	10200	20230103	61.08	17720	-7.28	20230711	10200	61.08	20230103	17720	-7.28	20230711	10200	61.08	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	6729	N	00	N
95	20231213	111032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16420	-40	5	-0.24	5522435720	335335	27.01	16470	16600	16370	21350	11530	16460	16468.43	5.01	-7087	-39030	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	31021	-40.54	1.52	12	0.18	-405.00	10769.00	17720	20230711	-7.34	10200	20230103	60.98	17720	-7.34	20230711	10200	60.98	20230103	17720	-7.34	20230711	10200	60.98	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	6729	N	00	N
96	20231213	101038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16470	10	2	0.06	3791898440	229862	18.52	16470	16600	16370	21350	11530	16460	16496.50	5.01	-7087	-20922	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	31115	-40.67	1.53	12	0.12	-405.00	10769.00	17720	20230711	-7.05	10200	20230103	61.47	17720	-7.05	20230711	10200	61.47	20230103	17720	-7.05	20230711	10200	61.47	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	6729	N	00	N
97	20231213	091024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16520	60	2	0.36	1181216640	71659	5.77	16470	16590	16370	21350	11530	16460	16484.04	5.01	-7087	-4438	17060	16760	16390	16090	15720	16910	16240	9446	4890	5000	11850	10	1	188919389	31209	-40.79	1.53	12	0.04	-405.00	10769.00	17720	20230711	-6.77	10200	20230103	61.96	17720	-6.77	20230711	10200	61.96	20230103	17720	-6.77	20230711	10200	61.96	20230103	0.74	N	272210	5000	9445 억		9462908	N	N	6729	N	00	N
98	20231212	160948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16460	200	2	1.23	20309719140	1233632	73.38	16110	16690	16020	21100	11390	16260	16463.47	4.93	57398	185114	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	31096	-40.64	1.53	12	0.65	-405.00	10769.00	17720	20230711	-7.11	10200	20230103	61.37	17720	-7.11	20230711	10200	61.37	20230103	17720	-7.11	20230711	10200	61.37	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	6729	N	00	N
99	20231212	150955	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16450	190	2	1.17	19549970700	1187481	70.63	16110	16690	16020	21100	11390	16260	16463.52	4.93	57398	170481	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	31077	-40.62	1.53	12	0.63	-405.00	10769.00	17720	20230711	-7.17	10200	20230103	61.27	17720	-7.17	20230711	10200	61.27	20230103	17720	-7.17	20230711	10200	61.27	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	8226	N	00	N
100	20231212	140901	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16440	180	2	1.11	17918593420	1087909	64.71	16110	16690	16020	21100	11390	16260	16470.81	4.93	57398	152819	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	31058	-40.59	1.53	12	0.58	-405.00	10769.00	17720	20230711	-7.22	10200	20230103	61.18	17720	-7.22	20230711	10200	61.18	20230103	17720	-7.22	20230711	10200	61.18	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	8226	N	00	N
101	20231212	130906	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16450	190	2	1.17	16447998780	998211	59.38	16110	16690	16020	21100	11390	16260	16477.63	4.93	57398	143525	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	31077	-40.62	1.53	12	0.53	-405.00	10769.00	17720	20230711	-7.17	10200	20230103	61.27	17720	-7.17	20230711	10200	61.27	20230103	17720	-7.17	20230711	10200	61.27	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	8226	N	00	N
102	20231212	120855	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16390	130	2	0.80	14867902280	902267	53.67	16110	16690	16020	21100	11390	16260	16478.55	4.93	57398	154923	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	30964	-40.47	1.52	12	0.48	-405.00	10769.00	17720	20230711	-7.51	10200	20230103	60.69	17720	-7.51	20230711	10200	60.69	20230103	17720	-7.51	20230711	10200	60.69	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	8226	N	00	N
103	20231212	110911	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16500	240	2	1.48	13106649240	795232	47.30	16110	16690	16020	21100	11390	16260	16481.74	4.93	57398	160696	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	31172	-40.74	1.53	12	0.42	-405.00	10769.00	17720	20230711	-6.88	10200	20230103	61.76	17720	-6.88	20230711	10200	61.76	20230103	17720	-6.88	20230711	10200	61.76	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	8226	N	00	N
104	20231212	100947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16630	370	2	2.28	9633709350	586076	34.86	16110	16670	16020	21100	11390	16260	16437.86	4.93	57398	132108	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	31417	-41.06	1.54	12	0.31	-405.00	10769.00	17720	20230711	-6.15	10200	20230103	63.04	17720	-6.15	20230711	10200	63.04	20230103	17720	-6.15	20230711	10200	63.04	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	8226	N	00	N
105	20231212	090947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16260	0	3	0.00	1516634410	94086	5.60	16110	16270	16020	21100	11390	16260	16118.60	4.93	57398	15355	16773	16516	16193	15936	15613	16645	16065	9446	4840	5000	11700	10	1	188919389	30718	-40.15	1.51	12	0.05	-405.00	10769.00	17720	20230711	-8.24	10200	20230103	59.41	17720	-8.24	20230711	10200	59.41	20230103	17720	-8.24	20230711	10200	59.41	20230103	0.74	N	272210	5000	9445 억		9314782	N	N	8226	N	00	N
106	20231211	160950	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16260	550	2	3.50	27074963680	1667483	167.35	15870	16450	15870	20400	11000	15710	16237.58	4.89	28866	221759	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	30718	-40.15	1.51	12	0.88	-405.00	10769.00	17720	20230711	-8.24	10200	20230103	59.41	17720	-8.24	20230711	10200	59.41	20230103	17720	-8.24	20230711	10200	59.41	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	8226	N	00	N
107	20231211	150947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16280	570	2	3.63	26203453920	1613935	161.97	15870	16450	15870	20400	11000	15710	16236.34	4.89	28866	219602	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	30756	-40.20	1.51	12	0.85	-405.00	10769.00	17720	20230711	-8.13	10200	20230103	59.61	17720	-8.13	20230711	10200	59.61	20230103	17720	-8.13	20230711	10200	59.61	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	0	N	00	N
108	20231211	140947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	360	2	2.29	23870135810	1469843	147.51	15870	16450	15870	20400	11000	15710	16240.56	4.89	28866	201519	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	30359	-39.68	1.49	12	0.78	-405.00	10769.00	17720	20230711	-9.31	10200	20230103	57.55	17720	-9.31	20230711	10200	57.55	20230103	17720	-9.31	20230711	10200	57.55	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	0	N	00	N
109	20231211	130945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16360	650	2	4.14	20238920020	1245243	124.97	15870	16450	15870	20400	11000	15710	16253.77	4.89	28866	166431	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	30907	-40.40	1.52	12	0.66	-405.00	10769.00	17720	20230711	-7.67	10200	20230103	60.39	17720	-7.67	20230711	10200	60.39	20230103	17720	-7.67	20230711	10200	60.39	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	0	N	00	N
110	20231211	120947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16410	700	2	4.46	17716124840	1091527	109.54	15870	16450	15870	20400	11000	15710	16231.44	4.89	28866	131639	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	31002	-40.52	1.52	12	0.58	-405.00	10769.00	17720	20230711	-7.39	10200	20230103	60.88	17720	-7.39	20230711	10200	60.88	20230103	17720	-7.39	20230711	10200	60.88	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	0	N	00	N
111	20231211	110942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16330	620	2	3.95	15215259650	939007	94.24	15870	16440	15870	20400	11000	15710	16204.50	4.89	28866	113839	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	30851	-40.32	1.52	12	0.50	-405.00	10769.00	17720	20230711	-7.84	10200	20230103	60.10	17720	-7.84	20230711	10200	60.10	20230103	17720	-7.84	20230711	10200	60.10	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	0	N	00	N
112	20231211	100940	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16260	550	2	3.50	8907910430	552688	55.47	15870	16260	15870	20400	11000	15710	16118.75	4.89	28866	95297	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	30718	-40.15	1.51	12	0.29	-405.00	10769.00	17720	20230711	-8.24	10200	20230103	59.41	17720	-8.24	20230711	10200	59.41	20230103	17720	-8.24	20230711	10200	59.41	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	0	N	00	N
113	20231211	090942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16050	340	2	2.16	2803730470	174437	17.51	15870	16190	15870	20400	11000	15710	16076.77	4.89	28866	32395	16383	16046	15853	15516	15323	15950	15420	9446	4690	5000	11310	10	1	188919389	30322	-39.63	1.49	12	0.09	-405.00	10769.00	17720	20230711	-9.42	10200	20230103	57.35	17720	-9.42	20230711	10200	57.35	20230103	17720	-9.42	20230711	10200	57.35	20230103	0.75	N	272210	5000	9445 억		9231357	N	N	0	N	00	N
114	20231208	160932	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15710	-310	5	-1.94	15533362980	980105	156.04	15960	16190	15660	20800	11220	16020	15849.20	4.89	0	-29252	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	29679	-38.79	1.46	12	0.52	-405.00	10769.00	17720	20230711	-11.34	10200	20230103	54.02	17720	-11.34	20230711	10200	54.02	20230103	17720	-11.34	20230711	10200	54.02	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
115	20231208	150936	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15720	-300	5	-1.87	14460661440	911828	145.17	15960	16190	15660	20800	11220	16020	15858.97	4.89	0	-33171	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	29698	-38.81	1.46	12	0.48	-405.00	10769.00	17720	20230711	-11.29	10200	20230103	54.12	17720	-11.29	20230711	10200	54.12	20230103	17720	-11.29	20230711	10200	54.12	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
116	20231208	140934	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15720	-300	5	-1.87	11312845130	712028	113.36	15960	16190	15700	20800	11220	16020	15888.19	4.89	0	-26735	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	29698	-38.81	1.46	12	0.38	-405.00	10769.00	17720	20230711	-11.29	10200	20230103	54.12	17720	-11.29	20230711	10200	54.12	20230103	17720	-11.29	20230711	10200	54.12	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
117	20231208	130932	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15760	-260	5	-1.62	9440041070	593077	94.42	15960	16190	15750	20800	11220	16020	15917.05	4.89	0	-21507	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	29774	-38.91	1.46	12	0.31	-405.00	10769.00	17720	20230711	-11.06	10200	20230103	54.51	17720	-11.06	20230711	10200	54.51	20230103	17720	-11.06	20230711	10200	54.51	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
118	20231208	120930	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15890	-130	5	-0.81	7694524920	482733	76.86	15960	16190	15770	20800	11220	16020	15939.50	4.89	0	-25306	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	30019	-39.23	1.48	12	0.26	-405.00	10769.00	17720	20230711	-10.33	10200	20230103	55.78	17720	-10.33	20230711	10200	55.78	20230103	17720	-10.33	20230711	10200	55.78	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
119	20231208	110926	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15980	-40	5	-0.25	6444601660	404281	64.37	15960	16190	15770	20800	11220	16020	15940.89	4.89	0	-31445	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	30189	-39.46	1.48	12	0.21	-405.00	10769.00	17720	20230711	-9.82	10200	20230103	56.67	17720	-9.82	20230711	10200	56.67	20230103	17720	-9.82	20230711	10200	56.67	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
120	20231208	100935	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16080	60	2	0.37	4948903620	310685	49.46	15960	16190	15770	20800	11220	16020	15928.99	4.89	0	-30888	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	30378	-39.70	1.49	12	0.16	-405.00	10769.00	17720	20230711	-9.26	10200	20230103	57.65	17720	-9.26	20230711	10200	57.65	20230103	17720	-9.26	20230711	10200	57.65	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
121	20231208	090924	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15820	-200	5	-1.25	1555045090	97887	15.58	15960	16160	15770	20800	11220	16020	15886.06	4.89	0	-27590	16333	16176	16033	15876	15733	16255	15955	9446	4780	5000	11530	10	1	188919389	29887	-39.06	1.47	12	0.05	-405.00	10769.00	17720	20230711	-10.72	10200	20230103	55.10	17720	-10.72	20230711	10200	55.10	20230103	17720	-10.72	20230711	10200	55.10	20230103	0.77	N	272210	5000	9445 억		9231357	N	N	1375	N	00	N
122	20231207	160929	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16020	0	3	0.00	9953543250	620493	37.06	15910	16190	15890	20800	11220	16020	16041.39	4.88	0	9124	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30265	-39.56	1.49	12	0.33	-405.00	10769.00	17720	20230711	-9.59	10200	20230103	57.06	17720	-9.59	20230711	10200	57.06	20230103	17720	-9.59	20230711	10200	57.06	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	1375	N	00	N
123	20231207	150930	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16040	20	2	0.12	9230967090	575442	34.37	15910	16190	15890	20800	11220	16020	16041.53	4.88	0	-8601	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30303	-39.60	1.49	12	0.30	-405.00	10769.00	17720	20230711	-9.48	10200	20230103	57.25	17720	-9.48	20230711	10200	57.25	20230103	17720	-9.48	20230711	10200	57.25	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	2386	N	00	N
124	20231207	140926	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	50	2	0.31	7960258040	496208	29.64	15910	16190	15890	20800	11220	16020	16042.19	4.88	0	-3636	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30359	-39.68	1.49	12	0.26	-405.00	10769.00	17720	20230711	-9.31	10200	20230103	57.55	17720	-9.31	20230711	10200	57.55	20230103	17720	-9.31	20230711	10200	57.55	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	2386	N	00	N
125	20231207	130924	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16080	60	2	0.37	6541983690	408213	24.38	15910	16150	15890	20800	11220	16020	16025.91	4.88	0	8486	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30378	-39.70	1.49	12	0.22	-405.00	10769.00	17720	20230711	-9.26	10200	20230103	57.65	17720	-9.26	20230711	10200	57.65	20230103	17720	-9.26	20230711	10200	57.65	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	2386	N	00	N
126	20231207	120927	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16030	10	2	0.06	5697854550	355592	21.24	15910	16150	15890	20800	11220	16020	16023.58	4.88	0	4466	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30284	-39.58	1.49	12	0.19	-405.00	10769.00	17720	20230711	-9.54	10200	20230103	57.16	17720	-9.54	20230711	10200	57.16	20230103	17720	-9.54	20230711	10200	57.16	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	2386	N	00	N
127	20231207	110921	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15990	-30	5	-0.19	4987779140	311266	18.59	15910	16150	15890	20800	11220	16020	16024.17	4.88	0	3664	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30208	-39.48	1.48	12	0.16	-405.00	10769.00	17720	20230711	-9.76	10200	20230103	56.76	17720	-9.76	20230711	10200	56.76	20230103	17720	-9.76	20230711	10200	56.76	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	2386	N	00	N
128	20231207	100918	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15990	-30	5	-0.19	3502791670	218555	13.05	15910	16150	15890	20800	11220	16020	16027.06	4.88	0	3157	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30208	-39.48	1.48	12	0.12	-405.00	10769.00	17720	20230711	-9.76	10200	20230103	56.76	17720	-9.76	20230711	10200	56.76	20230103	17720	-9.76	20230711	10200	56.76	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	2386	N	00	N
129	20231207	090927	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16060	40	2	0.25	588936830	36910	2.20	15910	16060	15890	20800	11220	16020	15955.65	4.88	0	6567	16473	16246	15863	15636	15253	16325	15715	9446	4780	5000	11530	10	1	188919389	30340	-39.65	1.49	12	0.02	-405.00	10769.00	17720	20230711	-9.37	10200	20230103	57.45	17720	-9.37	20230711	10200	57.45	20230103	17720	-9.37	20230711	10200	57.45	20230103	0.76	N	272210	5000	9445 억		9216168	N	N	2386	N	00	N
130	20231206	160917	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16020	-70	5	-0.44	26298542390	1665725	102.46	16020	16090	15480	20900	11270	16090	15787.84	4.72	0	187927	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	30265	-39.56	1.49	12	0.88	-405.00	10769.00	17720	20230711	-9.59	10200	20230103	57.06	17720	-9.59	20230711	10200	57.06	20230103	17720	-9.59	20230711	10200	57.06	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	2386	N	00	N
131	20231206	150931	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15940	-150	5	-0.93	25419815040	1610773	99.08	16020	16090	15480	20900	11270	16090	15781.13	4.72	0	179585	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	30114	-39.36	1.48	12	0.85	-405.00	10769.00	17720	20230711	-10.05	10200	20230103	56.27	17720	-10.05	20230711	10200	56.27	20230103	17720	-10.05	20230711	10200	56.27	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	1097	N	00	N
132	20231206	140927	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15880	-210	5	-1.31	22330571870	1417066	87.16	16020	16090	15480	20900	11270	16090	15758.31	4.72	0	163320	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	30000	-39.21	1.47	12	0.75	-405.00	10769.00	17720	20230711	-10.38	10200	20230103	55.69	17720	-10.38	20230711	10200	55.69	20230103	17720	-10.38	20230711	10200	55.69	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	1097	N	00	N
133	20231206	130917	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15860	-230	5	-1.43	20602206180	1308041	80.46	16020	16090	15480	20900	11270	16090	15750.43	4.72	0	147539	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	29963	-39.16	1.47	12	0.69	-405.00	10769.00	17720	20230711	-10.50	10200	20230103	55.49	17720	-10.50	20230711	10200	55.49	20230103	17720	-10.50	20230711	10200	55.49	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	1097	N	00	N
134	20231206	120916	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16000	-90	5	-0.56	18647999870	1185210	72.90	16020	16090	15480	20900	11270	16090	15733.92	4.72	0	134501	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	30227	-39.51	1.49	12	0.63	-405.00	10769.00	17720	20230711	-9.71	10200	20230103	56.86	17720	-9.71	20230711	10200	56.86	20230103	17720	-9.71	20230711	10200	56.86	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	1097	N	00	N
135	20231206	110929	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15840	-250	5	-1.55	15499844930	987526	60.74	16020	16090	15480	20900	11270	16090	15695.63	4.72	0	107416	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	29925	-39.11	1.47	12	0.52	-405.00	10769.00	17720	20230711	-10.61	10200	20230103	55.29	17720	-10.61	20230711	10200	55.29	20230103	17720	-10.61	20230711	10200	55.29	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	1097	N	00	N
136	20231206	100918	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15640	-450	5	-2.80	11907427070	758409	46.65	16020	16090	15480	20900	11270	16090	15700.53	4.72	0	72955	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	29547	-38.62	1.45	12	0.40	-405.00	10769.00	17720	20230711	-11.74	10200	20230103	53.33	17720	-11.74	20230711	10200	53.33	20230103	17720	-11.74	20230711	10200	53.33	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	1097	N	00	N
137	20231206	090920	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15900	-190	5	-1.18	2542664460	159337	9.80	16020	16090	15800	20900	11270	16090	15957.77	4.72	0	-4140	17103	16596	16293	15786	15483	16445	15635	9446	4810	5000	11580	10	1	188919389	30038	-39.26	1.48	12	0.08	-405.00	10769.00	17720	20230711	-10.27	10200	20230103	55.88	17720	-10.27	20230711	10200	55.88	20230103	17720	-10.27	20230711	10200	55.88	20230103	0.72	N	272210	5000	9445 억		8918845	N	N	1097	N	00	N
138	20231205	160923	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16090	-120	5	-0.74	26338452710	1613116	140.88	16440	16800	15990	21050	11350	16210	16327.82	4.73	0	-12984	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	30397	-39.73	1.49	12	0.85	-405.00	10769.00	17720	20230711	-9.20	10200	20230103	57.75	17720	-9.20	20230711	10200	57.75	20230103	17720	-9.20	20230711	10200	57.75	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	1097	N	00	N
139	20231205	150919	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16040	-170	5	-1.05	25244244150	1545120	134.94	16440	16800	15990	21050	11350	16210	16338.05	4.73	0	-54736	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	30303	-39.60	1.49	12	0.82	-405.00	10769.00	17720	20230711	-9.48	10200	20230103	57.25	17720	-9.48	20230711	10200	57.25	20230103	17720	-9.48	20230711	10200	57.25	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	12320	N	00	N
140	20231205	140919	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16240	30	2	0.19	22658216280	1385374	120.99	16440	16800	15990	21050	11350	16210	16355.31	4.73	0	-39916	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	30681	-40.10	1.51	12	0.73	-405.00	10769.00	17720	20230711	-8.35	10200	20230103	59.22	17720	-8.35	20230711	10200	59.22	20230103	17720	-8.35	20230711	10200	59.22	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	12320	N	00	N
141	20231205	130915	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	-140	5	-0.86	20760839540	1268091	110.75	16440	16800	15990	21050	11350	16210	16371.73	4.73	0	-47977	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	30359	-39.68	1.49	12	0.67	-405.00	10769.00	17720	20230711	-9.31	10200	20230103	57.55	17720	-9.31	20230711	10200	57.55	20230103	17720	-9.31	20230711	10200	57.55	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	12320	N	00	N
142	20231205	120912	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16170	-40	5	-0.25	17720312890	1078984	94.23	16440	16800	16120	21050	11350	16210	16423.15	4.73	0	-87575	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	30548	-39.93	1.50	12	0.57	-405.00	10769.00	17720	20230711	-8.75	10200	20230103	58.53	17720	-8.75	20230711	10200	58.53	20230103	17720	-8.75	20230711	10200	58.53	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	12320	N	00	N
143	20231205	110914	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16300	90	2	0.56	16040073950	975270	85.18	16440	16800	16120	21050	11350	16210	16446.81	4.73	0	-87215	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	30794	-40.25	1.51	12	0.52	-405.00	10769.00	17720	20230711	-8.01	10200	20230103	59.80	17720	-8.01	20230711	10200	59.80	20230103	17720	-8.01	20230711	10200	59.80	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	12320	N	00	N
144	20231205	100916	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16290	80	2	0.49	12637012650	766062	66.90	16440	16800	16210	21050	11350	16210	16496.08	4.73	0	-51325	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	30775	-40.22	1.51	12	0.41	-405.00	10769.00	17720	20230711	-8.07	10200	20230103	59.71	17720	-8.07	20230711	10200	59.71	20230103	17720	-8.07	20230711	10200	59.71	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	12320	N	00	N
145	20231205	090912	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16570	360	2	2.22	6169504940	370691	32.37	16440	16800	16400	21050	11350	16210	16643.27	4.73	0	-41616	16730	16470	16160	15900	15590	16315	15745	9446	4840	5000	11670	10	1	188919389	31304	-40.91	1.54	12	0.20	-405.00	10769.00	17720	20230711	-6.49	10200	20230103	62.45	17720	-6.49	20230711	10200	62.45	20230103	17720	-6.49	20230711	10200	62.45	20230103	0.74	N	272210	5000	9445 억		8928128	N	N	12320	N	00	N
146	20231204	160909	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16210	-40	5	-0.25	16862344980	1038597	79.89	16360	16420	15850	21100	11380	16250	16235.76	4.72	0	54768	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30624	-40.02	1.51	12	0.55	-405.00	10769.00	17720	20230711	-8.52	10200	20230103	58.92	17720	-8.52	20230711	10200	58.92	20230103	17720	-8.52	20230711	10200	58.92	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	12320	N	00	N
147	20231204	150913	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16230	-20	5	-0.12	16179272130	996450	76.65	16360	16420	15850	21100	11380	16250	16236.91	4.72	0	39586	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30662	-40.07	1.51	12	0.53	-405.00	10769.00	17720	20230711	-8.41	10200	20230103	59.12	17720	-8.41	20230711	10200	59.12	20230103	17720	-8.41	20230711	10200	59.12	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	9910	N	00	N
148	20231204	140906	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16360	110	2	0.68	13695481030	843830	64.91	16360	16420	15850	21100	11380	16250	16230.14	4.72	0	5870	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30907	-40.40	1.52	12	0.45	-405.00	10769.00	17720	20230711	-7.67	10200	20230103	60.39	17720	-7.67	20230711	10200	60.39	20230103	17720	-7.67	20230711	10200	60.39	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	9910	N	00	N
149	20231204	130905	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16260	10	2	0.06	12001226250	739802	56.91	16360	16420	15850	21100	11380	16250	16222.21	4.72	0	-13289	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30718	-40.15	1.51	12	0.39	-405.00	10769.00	17720	20230711	-8.24	10200	20230103	59.41	17720	-8.24	20230711	10200	59.41	20230103	17720	-8.24	20230711	10200	59.41	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	9910	N	00	N
150	20231204	120907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16300	50	2	0.31	11045639250	681062	52.39	16360	16420	15850	21100	11380	16250	16218.26	4.72	0	-15076	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30794	-40.25	1.51	12	0.36	-405.00	10769.00	17720	20230711	-8.01	10200	20230103	59.80	17720	-8.01	20230711	10200	59.80	20230103	17720	-8.01	20230711	10200	59.80	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	9910	N	00	N
151	20231204	110908	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16300	50	2	0.31	9490168530	585776	45.06	16360	16420	15850	21100	11380	16250	16201.02	4.72	0	-25826	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30794	-40.25	1.51	12	0.31	-405.00	10769.00	17720	20230711	-8.01	10200	20230103	59.80	17720	-8.01	20230711	10200	59.80	20230103	17720	-8.01	20230711	10200	59.80	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	9910	N	00	N
152	20231204	100907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16020	-230	5	-1.42	6231824220	384553	29.58	16360	16420	15850	21100	11380	16250	16205.37	4.72	0	-33880	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30265	-39.56	1.49	12	0.20	-405.00	10769.00	17720	20230711	-9.59	10200	20230103	57.06	17720	-9.59	20230711	10200	57.06	20230103	17720	-9.59	20230711	10200	57.06	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	9910	N	00	N
153	20231204	090907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16400	150	2	0.92	2024837500	124536	9.58	16360	16400	15850	21100	11380	16250	16259.05	4.72	0	-24711	16716	16482	16176	15942	15636	16600	16060	9446	4850	5000	11700	10	1	188919389	30983	-40.49	1.52	12	0.07	-405.00	10769.00	17720	20230711	-7.45	10200	20230103	60.78	17720	-7.45	20230711	10200	60.78	20230103	17720	-7.45	20230711	10200	60.78	20230103	0.72	N	272210	5000	9445 억		8911067	N	N	9910	N	00	N
154	20231201	160908	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16250	150	2	0.93	21031281830	1290160	79.52	15960	16410	15870	20900	11270	16100	16301.45	4.70	0	78570	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30699	-40.12	1.51	12	0.68	-405.00	10769.00	17720	20230711	-8.30	10200	20230103	59.31	17720	-8.30	20230711	10200	59.31	20230103	17720	-8.30	20230711	10200	59.31	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	9910	N	00	N
155	20231201	150904	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16300	200	2	1.24	19968078870	1224821	75.49	15960	16410	15870	20900	11270	16100	16302.94	4.70	0	64378	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30794	-40.25	1.51	12	0.65	-405.00	10769.00	17720	20230711	-8.01	10200	20230103	59.80	17720	-8.01	20230711	10200	59.80	20230103	17720	-8.01	20230711	10200	59.80	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	30	N	00	N
156	20231201	140904	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16320	220	2	1.37	17499913340	1073573	66.17	15960	16410	15870	20900	11270	16100	16300.73	4.70	0	52571	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30832	-40.30	1.52	12	0.57	-405.00	10769.00	17720	20230711	-7.90	10200	20230103	60.00	17720	-7.90	20230711	10200	60.00	20230103	17720	-7.90	20230711	10200	60.00	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	30	N	00	N
157	20231201	130907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16340	240	2	1.49	15650336230	960343	59.19	15960	16410	15870	20900	11270	16100	16296.72	4.70	0	58300	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30869	-40.35	1.52	12	0.51	-405.00	10769.00	17720	20230711	-7.79	10200	20230103	60.20	17720	-7.79	20230711	10200	60.20	20230103	17720	-7.79	20230711	10200	60.20	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	30	N	00	N
158	20231201	120912	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16340	240	2	1.49	12863946190	789920	48.69	15960	16410	15870	20900	11270	16100	16285.25	4.70	0	10105	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30869	-40.35	1.52	12	0.42	-405.00	10769.00	17720	20230711	-7.79	10200	20230103	60.20	17720	-7.79	20230711	10200	60.20	20230103	17720	-7.79	20230711	10200	60.20	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	30	N	00	N
159	20231201	110907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16280	180	2	1.12	10747458670	660090	40.68	15960	16410	15870	20900	11270	16100	16281.95	4.70	0	-10662	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30756	-40.20	1.51	12	0.35	-405.00	10769.00	17720	20230711	-8.13	10200	20230103	59.61	17720	-8.13	20230711	10200	59.61	20230103	17720	-8.13	20230711	10200	59.61	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	30	N	00	N
160	20231201	100913	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16340	240	2	1.49	8055464690	494555	30.48	15960	16410	15870	20900	11270	16100	16288.51	4.70	0	-11893	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30869	-40.35	1.52	12	0.26	-405.00	10769.00	17720	20230711	-7.79	10200	20230103	60.20	17720	-7.79	20230711	10200	60.20	20230103	17720	-7.79	20230711	10200	60.20	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	30	N	00	N
161	20231201	090903	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16200	100	2	0.62	1176446160	73018	4.50	15960	16230	15870	20900	11270	16100	16111.81	4.70	0	-14403	16626	16362	16046	15782	15466	16495	15915	9446	4800	5000	11590	10	1	188919389	30605	-40.00	1.50	12	0.04	-405.00	10769.00	17720	20230711	-8.58	10200	20230103	58.82	17720	-8.58	20230711	10200	58.82	20230103	17720	-8.58	20230711	10200	58.82	20230103	0.72	N	272210	5000	9445 억		8880106	N	N	30	N	00	N