KissMeData/005930/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	160221	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
3	20231229	150220	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
4	20231229	140219	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
5	20231229	130221	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
6	20231229	120220	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
7	20231229	110214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
8	20231229	100215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
9	20231229	090215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1388290767300	17797536	86.18	77700	78500	77500	101400	54600	78000	78001.36	54.01	1629235	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3224004340	N	N	13182	N	00	N
10	20231228	160214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	500	2	0.64	1382779937600	17727372	85.84	77700	78500	77500	101400	54600	78000	78001.36	53.99	921615	2954304	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4686279	9.74	1.54	12	0.30	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20231228	54500	44.04	20230103	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	11573	N	00	N
11	20231228	150215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78200	200	2	0.26	1072105625300	13765111	66.66	77700	78200	77500	101400	54600	78000	77885.69	53.99	921615	1927739	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4668370	9.71	1.54	12	0.23	8057.00	50817.00	78200	20231228	0.00	54500	20230103	43.49	78200	0.00	20231228	54500	43.49	20230103	78200	0.00	20231228	54500	43.49	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	45166	N	00	N
12	20231228	140215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77800	-200	5	-0.26	851112424300	10932236	52.94	77700	78200	77500	101400	54600	78000	77853.42	53.99	921615	673377	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4644491	9.66	1.53	12	0.18	8057.00	50817.00	78200	20231228	-0.51	54500	20230103	42.75	78200	-0.51	20231228	54500	42.75	20230103	78200	-0.51	20231228	54500	42.75	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	45166	N	00	N
13	20231228	130213	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77800	-200	5	-0.26	716296242200	9198390	44.54	77700	78200	77500	101400	54600	78000	77871.87	53.99	921615	341782	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4644491	9.66	1.53	12	0.15	8057.00	50817.00	78200	20231228	-0.51	54500	20230103	42.75	78200	-0.51	20231228	54500	42.75	20230103	78200	-0.51	20231228	54500	42.75	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	45166	N	00	N
14	20231228	120215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77900	-100	5	-0.13	581417362400	7467754	36.16	77700	78200	77500	101400	54600	78000	77856.99	53.99	921615	78863	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4650461	9.67	1.53	12	0.13	8057.00	50817.00	78200	20231228	-0.38	54500	20230103	42.94	78200	-0.38	20231228	54500	42.94	20230103	78200	-0.38	20231228	54500	42.94	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	45166	N	00	N
15	20231228	110214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78000	0	3	0.00	344406035000	4429670	21.45	77700	78000	77500	101400	54600	78000	77749.62	53.99	921615	8408	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4656430	9.68	1.53	12	0.07	8057.00	50817.00	78000	20231227	0.00	54500	20230103	43.12	78000	0.00	20231227	54500	43.12	20230103	78000	0.00	20231227	54500	43.12	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	45166	N	00	N
16	20231228	100213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77600	-400	5	-0.51	202528797800	2606971	12.62	77700	77800	77500	101400	54600	78000	77686.98	53.99	921615	-226896	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4632551	9.63	1.53	12	0.04	8057.00	50817.00	78000	20231227	-0.51	54500	20230103	42.39	78000	-0.51	20231227	54500	42.39	20230103	78000	-0.51	20231227	54500	42.39	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	45166	N	00	N
17	20231228	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77600	-400	5	-0.51	39993743200	514882	2.49	77700	77800	77500	101400	54600	78000	77673.32	53.99	921615	-118127	79000	78500	77500	77000	76000	78750	77250	7780	23400	100	62400	100	1	5969782550	4632551	9.63	1.53	12	0.01	8057.00	50817.00	78000	20231227	-0.51	54500	20230103	42.39	78000	-0.51	20231227	54500	42.39	20230103	78000	-0.51	20231227	54500	42.39	20230103	0.06	N	005930	100	7780 억		3223296720	N	N	45166	N	00	N
18	20231227	160214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78000	1400	2	1.83	1594838795500	20583268	156.35	76700	78000	76500	99500	53700	76600	77481.56	53.91	-527897	960688	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4656430	9.68	1.53	12	0.34	8057.00	50817.00	78000	20231227	0.00	54500	20230103	43.12	78000	0.00	20231227	54500	43.12	20230103	78000	0.00	20231227	54500	43.12	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	45124	N	00	N
19	20231227	150214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77800	1200	2	1.57	1467340094000	18947533	143.92	76700	77900	76500	99500	53700	76600	77442.43	53.91	-527897	458286	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4644491	9.66	1.53	12	0.32	8057.00	50817.00	77900	20231227	-0.13	54500	20230103	42.75	77900	-0.13	20231227	54500	42.75	20230103	77900	-0.13	20231227	54500	42.75	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	4464	N	00	N
20	20231227	140214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77900	1300	2	1.70	1347404783400	17406522	132.22	76700	77900	76500	99500	53700	76600	77408.20	53.91	-527897	-37969	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4650461	9.67	1.53	12	0.29	8057.00	50817.00	77900	20231227	0.00	54500	20230103	42.94	77900	0.00	20231227	54500	42.94	20230103	77900	0.00	20231227	54500	42.94	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	4464	N	00	N
21	20231227	130213	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77600	1000	2	1.31	1082127811300	13995237	106.31	76700	77800	76500	99500	53700	76600	77321.33	53.91	-527897	-212757	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4632551	9.63	1.53	12	0.23	8057.00	50817.00	77800	20231227	-0.26	54500	20230103	42.39	77800	-0.26	20231227	54500	42.39	20230103	77800	-0.26	20231227	54500	42.39	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	4464	N	00	N
22	20231227	120213	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77300	700	2	0.91	954716180700	12349404	93.81	76700	77800	76500	99500	53700	76600	77308.88	53.91	-527897	-349132	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4614642	9.59	1.52	12	0.21	8057.00	50817.00	77800	20231227	-0.64	54500	20230103	41.83	77800	-0.64	20231227	54500	41.83	20230103	77800	-0.64	20231227	54500	41.83	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	4464	N	00	N
23	20231227	110214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77400	800	2	1.04	806637113400	10438458	79.29	76700	77800	76500	99500	53700	76600	77275.73	53.91	-527897	-339706	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4620612	9.61	1.52	12	0.17	8057.00	50817.00	77800	20231227	-0.51	54500	20230103	42.02	77800	-0.51	20231227	54500	42.02	20230103	77800	-0.51	20231227	54500	42.02	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	4464	N	00	N
24	20231227	100214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77000	400	2	0.52	518602794500	6700165	50.89	76700	77800	76600	99500	53700	76600	77401.91	53.91	-527897	-328627	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4596733	9.56	1.52	12	0.11	8057.00	50817.00	77800	20231227	-1.03	54500	20230103	41.28	77800	-1.03	20231227	54500	41.28	20230103	77800	-1.03	20231227	54500	41.28	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	4464	N	00	N
25	20231227	090214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	77000	400	2	0.52	43558991300	567358	4.31	76700	77000	76600	99500	53700	76600	76776.21	53.91	-527897	85920	77333	76966	76333	75966	75333	77150	76150	7780	22900	100	61280	100	1	5969782550	4596733	9.56	1.52	12	0.01	8057.00	50817.00	77000	20231227	0.00	54500	20230103	41.28	77000	0.00	20231227	54500	41.28	20230103	77000	0.00	20231227	54500	41.28	20230103	0.06	N	005930	100	7780 억		3218439877	N	N	4464	N	00	N
26	20231226	160214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76600	700	2	0.92	1000567374800	13101220	90.26	76100	76700	75700	98600	53200	75900	76371.64	53.92	-1261461	2350613	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4572853	9.51	1.51	12	0.22	8057.00	50817.00	76700	20231226	-0.13	54500	20230103	40.55	76700	-0.13	20231226	54500	40.55	20230103	76700	-0.13	20231226	54500	40.55	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	4452	N	00	N
27	20231226	150212	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76600	700	2	0.92	877868852500	11499691	79.22	76100	76700	75700	98600	53200	75900	76338.51	53.92	-1261461	1794797	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4572853	9.51	1.51	12	0.19	8057.00	50817.00	76700	20231226	-0.13	54500	20230103	40.55	76700	-0.13	20231226	54500	40.55	20230103	76700	-0.13	20231226	54500	40.55	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	31958	N	00	N
28	20231226	140215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76500	600	2	0.79	727970133500	9542293	65.74	76100	76600	75700	98600	53200	75900	76288.85	53.92	-1261461	1143339	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4566884	9.49	1.51	12	0.16	8057.00	50817.00	76600	20231226	-0.13	54500	20230103	40.37	76600	-0.13	20231226	54500	40.37	20230103	76600	-0.13	20231226	54500	40.37	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	31958	N	00	N
29	20231226	130214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76500	600	2	0.79	538414253700	7062774	48.66	76100	76500	75700	98600	53200	75900	76232.74	53.92	-1261461	758689	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4566884	9.49	1.51	12	0.12	8057.00	50817.00	76500	20231226	0.00	54500	20230103	40.37	76500	0.00	20231226	54500	40.37	20230103	76500	0.00	20231226	54500	40.37	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	31958	N	00	N
30	20231226	120214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76500	600	2	0.79	493201938100	6471314	44.58	76100	76500	75700	98600	53200	75900	76213.62	53.92	-1261461	736171	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4566884	9.49	1.51	12	0.11	8057.00	50817.00	76500	20231226	0.00	54500	20230103	40.37	76500	0.00	20231226	54500	40.37	20230103	76500	0.00	20231226	54500	40.37	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	31958	N	00	N
31	20231226	110215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76400	500	2	0.66	402385823600	5282765	36.39	76100	76500	75700	98600	53200	75900	76169.60	53.92	-1261461	464517	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4560914	9.48	1.50	12	0.09	8057.00	50817.00	76500	20231226	-0.13	54500	20230103	40.18	76500	-0.13	20231226	54500	40.18	20230103	76500	-0.13	20231226	54500	40.18	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	31958	N	00	N
32	20231226	100214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76500	600	2	0.79	324957954700	4269289	29.41	76100	76500	75700	98600	53200	75900	76115.29	53.92	-1261461	404191	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4566884	9.49	1.51	12	0.07	8057.00	50817.00	76500	20231226	0.00	54500	20230103	40.37	76500	0.00	20231226	54500	40.37	20230103	76500	0.00	20231226	54500	40.37	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	31958	N	00	N
33	20231226	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76100	200	2	0.26	55256174300	726184	5.00	76100	76200	76000	98600	53200	75900	76091.43	53.92	-1261461	210863	76766	76332	75866	75432	74966	76550	75650	7780	22700	100	60720	100	1	5969782550	4543005	9.45	1.50	12	0.01	8057.00	50817.00	76300	20231222	-0.26	54500	20230103	39.63	76300	-0.26	20231222	54500	39.63	20230103	76300	-0.26	20231222	54500	39.63	20230103	0.06	N	005930	100	7780 억		3219187335	N	N	31958	N	00	N
34	20231222	160212	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75900	900	2	1.20	1097403497800	14477448	107.41	75800	76300	75400	97500	52500	75000	75800.82	53.90	-169633	1726403	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4531065	9.42	1.49	12	0.24	8057.00	50817.00	76300	20231222	-0.52	54500	20230103	39.27	76300	-0.52	20231222	54500	39.27	20230103	76300	-0.52	20231222	54500	39.27	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	31958	N	00	N
35	20231222	150212	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75900	900	2	1.20	982294694500	12960944	96.16	75800	76300	75400	97500	52500	75000	75788.85	53.90	-169633	1294953	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4531065	9.42	1.49	12	0.22	8057.00	50817.00	76300	20231222	-0.52	54500	20230103	39.27	76300	-0.52	20231222	54500	39.27	20230103	76300	-0.52	20231222	54500	39.27	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	3204	N	00	N
36	20231222	140211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75900	900	2	1.20	818860303900	10807777	80.18	75800	76300	75400	97500	52500	75000	75765.87	53.90	-169633	873334	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4531065	9.42	1.49	12	0.18	8057.00	50817.00	76300	20231222	-0.52	54500	20230103	39.27	76300	-0.52	20231222	54500	39.27	20230103	76300	-0.52	20231222	54500	39.27	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	3204	N	00	N
37	20231222	130210	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75800	800	2	1.07	731534680500	9656739	71.64	75800	76300	75400	97500	52500	75000	75753.83	53.90	-169633	540206	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4525095	9.41	1.49	12	0.16	8057.00	50817.00	76300	20231222	-0.66	54500	20230103	39.08	76300	-0.66	20231222	54500	39.08	20230103	76300	-0.66	20231222	54500	39.08	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	3204	N	00	N
38	20231222	120211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75800	800	2	1.07	641208717500	8465379	62.81	75800	76300	75400	97500	52500	75000	75744.87	53.90	-169633	303573	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4525095	9.41	1.49	12	0.14	8057.00	50817.00	76300	20231222	-0.66	54500	20230103	39.08	76300	-0.66	20231222	54500	39.08	20230103	76300	-0.66	20231222	54500	39.08	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	3204	N	00	N
39	20231222	110212	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75600	600	2	0.80	563432060600	7437438	55.18	75800	76300	75400	97500	52500	75000	75756.25	53.90	-169633	-100649	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4513156	9.38	1.49	12	0.12	8057.00	50817.00	76300	20231222	-0.92	54500	20230103	38.72	76300	-0.92	20231222	54500	38.72	20230103	76300	-0.92	20231222	54500	38.72	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	3204	N	00	N
40	20231222	100211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75600	600	2	0.80	444442205500	5863809	43.50	75800	76300	75400	97500	52500	75000	75794.17	53.90	-169633	-174896	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4513156	9.38	1.49	12	0.10	8057.00	50817.00	76300	20231222	-0.92	54500	20230103	38.72	76300	-0.92	20231222	54500	38.72	20230103	76300	-0.92	20231222	54500	38.72	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	3204	N	00	N
41	20231222	090211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	76100	1100	2	1.47	130784539500	1721701	12.77	75800	76300	75800	97500	52500	75000	75962.65	53.90	-169633	-210583	75466	75232	74766	74532	74066	75350	74650	7780	22500	100	60000	100	1	5969782550	4543005	9.45	1.50	12	0.03	8057.00	50817.00	76300	20231222	-0.26	54500	20230103	39.63	76300	-0.26	20231222	54500	39.63	20230103	76300	-0.26	20231222	54500	39.63	20230103	0.07	N	005930	100	7780 억		3218007431	N	N	3204	N	00	N
42	20231221	160211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	75000	200	2	0.27	998071930200	13360641	79.20	74600	75000	74300	97200	52400	74800	74701.53	53.86	-215744	819412	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4477337	9.31	1.48	12	0.22	8057.00	50817.00	75000	20231221	0.00	54500	20230103	37.61	75000	0.00	20231221	54500	37.61	20230103	75000	0.00	20231221	54500	37.61	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	3204	N	00	N
43	20231221	150212	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74800	0	3	0.00	814324984600	10909678	64.67	74600	75000	74300	97200	52400	74800	74642.42	53.86	-215744	299856	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4465397	9.28	1.47	12	0.18	8057.00	50817.00	75000	20231221	-0.27	54500	20230103	37.25	75000	-0.27	20231221	54500	37.25	20230103	75000	-0.27	20231221	54500	37.25	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	11726	N	00	N
44	20231221	140210	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74500	-300	5	-0.40	698475881300	9358895	55.48	74600	75000	74300	97200	52400	74800	74632.28	53.86	-215744	177609	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4447488	9.25	1.47	12	0.16	8057.00	50817.00	75000	20231221	-0.67	54500	20230103	36.70	75000	-0.67	20231221	54500	36.70	20230103	75000	-0.67	20231221	54500	36.70	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	11726	N	00	N
45	20231221	130211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74700	-100	5	-0.13	597204711200	8001868	47.43	74600	75000	74300	97200	52400	74800	74633.14	53.86	-215744	322912	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4459428	9.27	1.47	12	0.13	8057.00	50817.00	75000	20231221	-0.40	54500	20230103	37.06	75000	-0.40	20231221	54500	37.06	20230103	75000	-0.40	20231221	54500	37.06	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	11726	N	00	N
46	20231221	120211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74700	-100	5	-0.13	522680194300	7004051	41.52	74600	75000	74300	97200	52400	74800	74625.38	53.86	-215744	180803	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4459428	9.27	1.47	12	0.12	8057.00	50817.00	75000	20231221	-0.40	54500	20230103	37.06	75000	-0.40	20231221	54500	37.06	20230103	75000	-0.40	20231221	54500	37.06	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	11726	N	00	N
47	20231221	110212	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74600	-200	5	-0.27	449356089100	6021132	35.69	74600	75000	74300	97200	52400	74800	74629.80	53.86	-215744	62178	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4453458	9.26	1.47	12	0.10	8057.00	50817.00	75000	20231221	-0.53	54500	20230103	36.88	75000	-0.53	20231221	54500	36.88	20230103	75000	-0.53	20231221	54500	36.88	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	11726	N	00	N
48	20231221	100209	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74900	100	2	0.13	303055395000	4061562	24.08	74600	75000	74300	97200	52400	74800	74615.43	53.86	-215744	-21477	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4471367	9.30	1.47	12	0.07	8057.00	50817.00	75000	20231221	-0.13	54500	20230103	37.43	75000	-0.13	20231221	54500	37.43	20230103	75000	-0.13	20231221	54500	37.43	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	11726	N	00	N
49	20231221	090211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74500	-300	5	-0.40	50066424800	671110	3.98	74600	74700	74500	97200	52400	74800	74602.06	53.86	-215744	-31603	75600	75200	74500	74100	73400	75400	74300	7780	22400	100	59840	100	1	5969782550	4447488	9.25	1.47	12	0.01	8057.00	50817.00	74900	20231220	-0.53	54500	20230103	36.70	74900	-0.53	20231220	54500	36.70	20230103	74900	-0.53	20231220	54500	36.70	20230103	0.07	N	005930	100	7780 억		3215447082	N	N	11726	N	00	N
50	20231220	160212	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74800	1400	2	1.91	1250582971600	16831192	188.95	74200	74900	73800	95400	51400	73400	74300.05	53.83	1204705	4439494	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4465397	9.28	1.47	12	0.28	8057.00	50817.00	74900	20231220	-0.13	54500	20230103	37.25	74900	-0.13	20231220	54500	37.25	20230103	74900	-0.13	20231220	54500	37.25	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	11726	N	00	N
51	20231220	150220	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74600	1200	2	1.63	1061027968300	14297088	160.50	74200	74700	73800	95400	51400	73400	74212.89	53.83	1204705	3812239	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4453458	9.26	1.47	12	0.24	8057.00	50817.00	74700	20231220	-0.13	54500	20230103	36.88	74700	-0.13	20231220	54500	36.88	20230103	74700	-0.13	20231220	54500	36.88	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	3907	N	00	N
52	20231220	140223	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74300	900	2	1.23	694262107400	9370308	105.19	74200	74300	73800	95400	51400	73400	74091.73	53.83	1204705	2106060	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4435548	9.22	1.46	12	0.16	8057.00	50817.00	74300	20231214	0.00	54500	20230103	36.33	74300	0.00	20231214	54500	36.33	20230103	74300	0.00	20231214	54500	36.33	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	3907	N	00	N
53	20231220	130222	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74300	900	2	1.23	626948831700	8463881	95.02	74200	74300	73800	95400	51400	73400	74073.47	53.83	1204705	1944994	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4435548	9.22	1.46	12	0.14	8057.00	50817.00	74300	20231214	0.00	54500	20230103	36.33	74300	0.00	20231214	54500	36.33	20230103	74300	0.00	20231214	54500	36.33	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	3907	N	00	N
54	20231220	120210	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74100	700	2	0.95	504428880400	6812163	76.48	74200	74300	73800	95400	51400	73400	74048.30	53.83	1204705	1483843	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4423609	9.20	1.46	12	0.11	8057.00	50817.00	74300	20231214	-0.27	54500	20230103	35.96	74300	0.00	20231214	54500	35.96	20230103	74300	-0.27	20231214	54500	35.96	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	3907	N	00	N
55	20231220	110211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74000	600	2	0.82	271432380200	3667321	41.17	74200	74200	73800	95400	51400	73400	74013.85	53.83	1204705	653681	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4417639	9.18	1.46	12	0.06	8057.00	50817.00	74300	20231214	-0.40	54500	20230103	35.78	74300	-0.40	20231214	54500	35.78	20230103	74300	-0.40	20231214	54500	35.78	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	3907	N	00	N
56	20231220	100210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74000	600	2	0.82	206952391000	2795475	31.38	74200	74200	73800	95400	51400	73400	74031.27	53.83	1204705	613287	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4417639	9.18	1.46	12	0.05	8057.00	50817.00	74300	20231214	-0.40	54500	20230103	35.78	74300	-0.40	20231214	54500	35.78	20230103	74300	-0.40	20231214	54500	35.78	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	3907	N	00	N
57	20231220	090211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74000	600	2	0.82	61705535200	832091	9.34	74200	74200	73900	95400	51400	73400	74157.44	53.83	1204705	279924	73800	73600	73200	73000	72600	73700	73100	7780	22000	100	58720	100	1	5969782550	4417639	9.18	1.46	12	0.01	8057.00	50817.00	74300	20231214	-0.40	54500	20230103	35.78	74300	-0.40	20231214	54500	35.78	20230103	74300	-0.40	20231214	54500	35.78	20230103	0.06	N	005930	100	7780 억		3213791579	N	N	3907	N	00	N
58	20231219	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	500	2	0.69	649113316300	8884242	91.68	73000	73400	72800	94700	51100	72900	73063.09	53.82	-168619	982746	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4381820	9.11	1.44	12	0.15	8057.00	50817.00	74300	20231214	-1.21	54500	20230103	34.68	74300	-1.21	20231214	54500	34.68	20230103	74300	-1.21	20231214	54500	34.68	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	3907	N	00	N
59	20231219	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	200	2	0.27	516311418200	7073376	72.99	73000	73200	72800	94700	51100	72900	72993.64	53.82	-168619	443644	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4363911	9.07	1.44	12	0.12	8057.00	50817.00	74300	20231214	-1.62	54500	20230103	34.13	74300	-1.62	20231214	54500	34.13	20230103	74300	-1.62	20231214	54500	34.13	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	9485	N	00	N
60	20231219	140211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	100	2	0.14	425228717400	5826817	60.13	73000	73200	72800	94700	51100	72900	72977.88	53.82	-168619	231962	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4357941	9.06	1.44	12	0.10	8057.00	50817.00	74300	20231214	-1.75	54500	20230103	33.94	74300	-1.75	20231214	54500	33.94	20230103	74300	-1.75	20231214	54500	33.94	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	9485	N	00	N
61	20231219	130211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	200	2	0.27	367726060300	5039340	52.00	73000	73200	72800	94700	51100	72900	72971.08	53.82	-168619	68048	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4363911	9.07	1.44	12	0.08	8057.00	50817.00	74300	20231214	-1.62	54500	20230103	34.13	74300	-1.62	20231214	54500	34.13	20230103	74300	-1.62	20231214	54500	34.13	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	9485	N	00	N
62	20231219	120211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	100	2	0.14	294346569800	4034742	41.64	73000	73200	72800	94700	51100	72900	72953.02	53.82	-168619	-65688	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4357941	9.06	1.44	12	0.07	8057.00	50817.00	74300	20231214	-1.75	54500	20230103	33.94	74300	-1.75	20231214	54500	33.94	20230103	74300	-1.75	20231214	54500	33.94	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	9485	N	00	N
63	20231219	110211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	0	3	0.00	225412246400	3090933	31.90	73000	73200	72800	94700	51100	72900	72926.93	53.82	-168619	-184104	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4351971	9.05	1.43	12	0.05	8057.00	50817.00	74300	20231214	-1.88	54500	20230103	33.76	74300	-1.88	20231214	54500	33.76	20230103	74300	-1.88	20231214	54500	33.76	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	9485	N	00	N
64	20231219	100210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72800	-100	5	-0.14	166490269200	2282403	23.55	73000	73200	72800	94700	51100	72900	72945.18	53.82	-168619	-184741	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4346002	9.04	1.43	12	0.04	8057.00	50817.00	74300	20231214	-2.02	54500	20230103	33.58	74300	-2.02	20231214	54500	33.58	20230103	74300	-2.02	20231214	54500	33.58	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	9485	N	00	N
65	20231219	090210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	200	2	0.27	40925745700	560496	5.78	73000	73200	72900	94700	51100	72900	73017.15	53.82	-168619	23831	73633	73266	73033	72666	72433	73150	72550	7780	21800	100	58320	100	1	5969782550	4363911	9.07	1.44	12	0.01	8057.00	50817.00	74300	20231214	-1.62	54500	20230103	34.13	74300	-1.62	20231214	54500	34.13	20230103	74300	-1.62	20231214	54500	34.13	20230103	0.07	N	005930	100	7780 억		3212936246	N	N	9485	N	00	N
66	20231218	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	-400	5	-0.55	694320075700	9499127	61.60	73300	73400	72800	95200	51400	73300	73093.28	53.82	-450796	863994	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4351971	9.05	1.43	12	0.16	8057.00	50817.00	74300	20231214	-1.88	54500	20230103	33.76	74300	-1.88	20231214	54500	33.76	20230103	74300	-1.88	20231214	54500	33.76	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9485	N	00	N
67	20231218	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-300	5	-0.41	577128318100	7892606	51.18	73300	73400	72800	95200	51400	73300	73122.63	53.82	-450796	474006	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4357941	9.06	1.44	12	0.13	8057.00	50817.00	74300	20231214	-1.75	54500	20230103	33.94	74300	-1.75	20231214	54500	33.94	20230103	74300	-1.75	20231214	54500	33.94	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9717	N	00	N
68	20231218	140211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	-100	5	-0.14	500717734100	6847707	44.41	73300	73400	72800	95200	51400	73300	73121.93	53.82	-450796	402040	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4369881	9.09	1.44	12	0.11	8057.00	50817.00	74300	20231214	-1.48	54500	20230103	34.31	74300	-1.48	20231214	54500	34.31	20230103	74300	-1.48	20231214	54500	34.31	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9717	N	00	N
69	20231218	130210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	-100	5	-0.14	419856754100	5742628	37.24	73300	73400	72800	95200	51400	73300	73112.26	53.82	-450796	220520	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4369881	9.09	1.44	12	0.10	8057.00	50817.00	74300	20231214	-1.48	54500	20230103	34.31	74300	-1.48	20231214	54500	34.31	20230103	74300	-1.48	20231214	54500	34.31	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9717	N	00	N
70	20231218	120209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	-100	5	-0.14	331491006900	4534257	29.41	73300	73400	72800	95200	51400	73300	73108.07	53.82	-450796	108146	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4369881	9.09	1.44	12	0.08	8057.00	50817.00	74300	20231214	-1.48	54500	20230103	34.31	74300	-1.48	20231214	54500	34.31	20230103	74300	-1.48	20231214	54500	34.31	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9717	N	00	N
71	20231218	110209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	-400	5	-0.55	259772001400	3553973	23.05	73300	73400	72800	95200	51400	73300	73093.34	53.82	-450796	-44437	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4351971	9.05	1.43	12	0.06	8057.00	50817.00	74300	20231214	-1.88	54500	20230103	33.76	74300	-1.88	20231214	54500	33.76	20230103	74300	-1.88	20231214	54500	33.76	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9717	N	00	N
72	20231218	100209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	-200	5	-0.27	172062296500	2351566	15.25	73300	73400	73000	95200	51400	73300	73169.17	53.82	-450796	-68546	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4363911	9.07	1.44	12	0.04	8057.00	50817.00	74300	20231214	-1.62	54500	20230103	34.13	74300	-1.62	20231214	54500	34.13	20230103	74300	-1.62	20231214	54500	34.13	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9717	N	00	N
73	20231218	090207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	-200	5	-0.27	36685193400	500863	3.25	73300	73400	73000	95200	51400	73300	73243.83	53.82	-450796	-26950	74300	73800	73500	73000	72700	73650	72850	7780	21900	100	58640	100	1	5969782550	4363911	9.07	1.44	12	0.01	8057.00	50817.00	74300	20231214	-1.62	54500	20230103	34.13	74300	-1.62	20231214	54500	34.13	20230103	74300	-1.62	20231214	54500	34.13	20230103	0.07	N	005930	100	7780 억		3212994240	N	N	9717	N	00	N
74	20231215	160208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	200	2	0.27	1095438675100	14887627	54.00	73800	74000	73200	95000	51200	73100	73580.71	53.80	2637514	2593092	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4375851	9.10	1.44	12	0.25	8057.00	50817.00	74300	20231214	-1.35	54500	20230103	34.50	74300	-1.35	20231214	54500	34.50	20230103	74300	-1.35	20231214	54500	34.50	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	9717	N	00	N
75	20231215	150211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	300	2	0.41	827387510500	11230929	40.74	73800	74000	73200	95000	51200	73100	73670.50	53.80	2637514	2229358	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4381820	9.11	1.44	12	0.19	8057.00	50817.00	74300	20231214	-1.21	54500	20230103	34.68	74300	-1.21	20231214	54500	34.68	20230103	74300	-1.21	20231214	54500	34.68	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	92618	N	00	N
76	20231215	140209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73500	400	2	0.55	687462884700	9324630	33.82	73800	74000	73500	95000	51200	73100	73725.56	53.80	2637514	2117967	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4387790	9.12	1.45	12	0.16	8057.00	50817.00	74300	20231214	-1.08	54500	20230103	34.86	74300	-1.08	20231214	54500	34.86	20230103	74300	-1.08	20231214	54500	34.86	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	92618	N	00	N
77	20231215	130208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	500	2	0.68	572517569500	7762276	28.16	73800	74000	73500	95000	51200	73100	73756.49	53.80	2637514	1699586	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4393760	9.13	1.45	12	0.13	8057.00	50817.00	74300	20231214	-0.94	54500	20230103	35.05	74300	-0.94	20231214	54500	35.05	20230103	74300	-0.94	20231214	54500	35.05	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	92618	N	00	N
78	20231215	120209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73700	600	2	0.82	448280945000	6075801	22.04	73800	74000	73500	95000	51200	73100	73781.49	53.80	2637514	1582549	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4399730	9.15	1.45	12	0.10	8057.00	50817.00	74300	20231214	-0.81	54500	20230103	35.23	74300	-0.81	20231214	54500	35.23	20230103	74300	-0.81	20231214	54500	35.23	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	92618	N	00	N
79	20231215	110209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	500	2	0.68	375740844000	5091448	18.47	73800	74000	73500	95000	51200	73100	73798.57	53.80	2637514	1423243	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4393760	9.13	1.45	12	0.09	8057.00	50817.00	74300	20231214	-0.94	54500	20230103	35.05	74300	-0.94	20231214	54500	35.05	20230103	74300	-0.94	20231214	54500	35.05	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	92618	N	00	N
80	20231215	100210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74000	900	2	1.23	239948423000	3250677	11.79	73800	74000	73500	95000	51200	73100	73815.14	53.80	2637514	960629	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4417639	9.18	1.46	12	0.05	8057.00	50817.00	74300	20231214	-0.40	54500	20230103	35.78	74300	-0.40	20231214	54500	35.78	20230103	74300	-0.40	20231214	54500	35.78	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	92618	N	00	N
81	20231215	090208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73700	600	2	0.82	69391204800	940616	3.41	73800	73800	73600	95000	51200	73100	73772.85	53.80	2637514	146707	75100	74100	73300	72300	71500	73700	71900	7780	21900	100	58480	100	1	5969782550	4399730	9.15	1.45	12	0.02	8057.00	50817.00	74300	20231214	-0.81	54500	20230103	35.23	74300	-0.81	20231214	54500	35.23	20230103	74300	-0.81	20231214	54500	35.23	20230103	0.06	N	005930	100	7780 억		3211917658	N	N	92618	N	00	N
82	20231214	160209	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	73100	300	2	0.41	2018880776400	27479131	209.50	74100	74300	72500	94600	51000	72800	73469.71	53.71	2025097	2965585	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4363911	9.07	1.44	12	0.46	8057.00	50817.00	74300	20231214	-1.62	54500	20230103	34.13	74300	-1.62	20231214	54500	34.13	20230103	74300	-1.62	20231214	54500	34.13	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	92073	N	00	N
83	20231214	150213	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	72600	-200	5	-0.27	1454023649500	19746023	150.54	74100	74300	72500	94600	51000	72800	73636.29	53.71	2025097	2239837	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4334062	9.01	1.43	12	0.33	8057.00	50817.00	74300	20231214	-2.29	54500	20230103	33.21	74300	-2.29	20231214	54500	33.21	20230103	74300	-2.29	20231214	54500	33.21	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	65164	N	00	N
84	20231214	140214	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	73200	400	2	0.55	1186883140700	16081635	122.60	74100	74300	73100	94600	51000	72800	73803.66	53.71	2025097	2738942	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4369881	9.09	1.44	12	0.27	8057.00	50817.00	74300	20231214	-1.48	54500	20230103	34.31	74300	-1.48	20231214	54500	34.31	20230103	74300	-1.48	20231214	54500	34.31	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	65164	N	00	N
85	20231214	130213	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	73300	500	2	0.69	1020926692400	13819155	105.35	74100	74300	73100	94600	51000	72800	73877.67	53.71	2025097	2745681	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4375851	9.10	1.44	12	0.23	8057.00	50817.00	74300	20231214	-1.35	54500	20230103	34.50	74300	-1.35	20231214	54500	34.50	20230103	74300	-1.35	20231214	54500	34.50	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	65164	N	00	N
86	20231214	120216	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	73400	600	2	0.82	891271454900	12051299	91.88	74100	74300	73400	94600	51000	72800	73956.49	53.71	2025097	2807174	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4381820	9.11	1.44	12	0.20	8057.00	50817.00	74300	20231214	-1.21	54500	20230103	34.68	74300	-1.21	20231214	54500	34.68	20230103	74300	-1.21	20231214	54500	34.68	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	65164	N	00	N
87	20231214	110211	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	73800	1000	2	1.37	736941806700	9955003	75.90	74100	74300	73800	94600	51000	72800	74027.32	53.71	2025097	2770178	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4405700	9.16	1.45	12	0.17	8057.00	50817.00	74300	20231214	-0.67	54500	20230103	35.41	74300	-0.67	20231214	54500	35.41	20230103	74300	-0.67	20231214	54500	35.41	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	65164	N	00	N
88	20231214	100208	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74100	1300	2	1.79	551279787000	7443446	56.75	74100	74300	73800	94600	51000	72800	74062.50	53.71	2025097	2224407	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4423609	9.20	1.46	12	0.12	8057.00	50817.00	74300	20231214	-0.27	54500	20230103	35.96	74300	-0.27	20231214	54500	35.96	20230103	74300	-0.27	20231214	54500	35.96	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	65164	N	00	N
89	20231214	090201	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	74000	1200	2	1.65	109487022300	1477843	11.27	74100	74200	73900	94600	51000	72800	74085.97	53.71	2025097	493701	73733	73266	73033	72566	72333	73150	72450	7780	21800	100	58240	100	1	5969782550	4417639	9.18	1.46	12	0.02	8057.00	50817.00	74200	20231214	-0.27	54500	20230103	35.78	74200	-0.27	20231214	54500	35.78	20230103	74200	-0.27	20231214	54500	35.78	20230103	0.07	N	005930	100	7780 억		3206589733	N	N	65164	N	00	N
90	20231213	160207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72800	-700	5	-0.95	901436240400	12321182	89.55	73300	73500	72800	95500	51500	73500	73162.00	53.69	-306889	-320372	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4346002	9.04	1.43	12	0.21	8057.00	50817.00	73600	20230704	-1.09	54500	20230103	33.58	73600	-1.09	20230704	54500	33.58	20230103	73600	-1.09	20230704	54500	33.58	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	65164	N	00	N
91	20231213	150212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	-600	5	-0.82	787124875000	10751664	78.14	73300	73500	72800	95500	51500	73500	73209.56	53.69	-306889	-271115	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4351971	9.05	1.43	12	0.18	8057.00	50817.00	73600	20230704	-0.95	54500	20230103	33.76	73600	-0.95	20230704	54500	33.76	20230103	73600	-0.95	20230704	54500	33.76	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	9160	N	00	N
92	20231213	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-500	5	-0.68	643278797900	8779549	63.81	73300	73500	72900	95500	51500	73500	73270.12	53.69	-306889	-134437	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4357941	9.06	1.44	12	0.15	8057.00	50817.00	73600	20230704	-0.82	54500	20230103	33.94	73600	-0.82	20230704	54500	33.94	20230103	73600	-0.82	20230704	54500	33.94	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	9160	N	00	N
93	20231213	130210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-500	5	-0.68	487879539200	6653133	48.36	73300	73500	73000	95500	51500	73500	73330.77	53.69	-306889	-107294	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4357941	9.06	1.44	12	0.11	8057.00	50817.00	73600	20230704	-0.82	54500	20230103	33.94	73600	-0.82	20230704	54500	33.94	20230103	73600	-0.82	20230704	54500	33.94	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	9160	N	00	N
94	20231213	120210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	-100	5	-0.14	421715371200	5749407	41.79	73300	73500	73200	95500	51500	73500	73349.35	53.69	-306889	-21809	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4381820	9.11	1.44	12	0.10	8057.00	50817.00	73600	20230704	-0.27	54500	20230103	34.68	73600	-0.27	20230704	54500	34.68	20230103	73600	-0.27	20230704	54500	34.68	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	9160	N	00	N
95	20231213	110210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73500	0	3	0.00	311974135500	4253379	30.91	73300	73500	73200	95500	51500	73500	73347.33	53.69	-306889	-81817	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4387790	9.12	1.45	12	0.07	8057.00	50817.00	73600	20230704	-0.14	54500	20230103	34.86	73600	-0.14	20230704	54500	34.86	20230103	73600	-0.14	20230704	54500	34.86	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	9160	N	00	N
96	20231213	100212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	-100	5	-0.14	186761790700	2548055	18.52	73300	73400	73200	95500	51500	73500	73295.75	53.69	-306889	-363091	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4381820	9.11	1.44	12	0.04	8057.00	50817.00	73600	20230704	-0.27	54500	20230103	34.68	73600	-0.27	20230704	54500	34.68	20230103	73600	-0.27	20230704	54500	34.68	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	9160	N	00	N
97	20231213	090210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	-300	5	-0.41	45933641000	626757	4.56	73300	73400	73200	95500	51500	73500	73287.51	53.69	-306889	-257058	73766	73632	73366	73232	72966	73700	73300	7780	22000	100	58800	100	1	5969782550	4369881	9.09	1.44	12	0.01	8057.00	50817.00	73600	20230704	-0.54	54500	20230103	34.31	73600	-0.54	20230704	54500	34.31	20230103	73600	-0.54	20230704	54500	34.31	20230103	0.07	N	005930	100	7780 억		3205293884	N	N	9160	N	00	N
98	20231212	160205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73500	500	2	0.68	992776230100	13535676	137.25	73300	73500	73100	94900	51100	73000	73345.10	53.70	379858	1764524	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4387790	9.12	1.45	12	0.23	8057.00	50817.00	73600	20230704	-0.14	54500	20230103	34.86	73600	-0.14	20230704	54500	34.86	20230103	73600	-0.14	20230704	54500	34.86	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	9160	N	00	N
99	20231212	150207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	400	2	0.55	832905840300	11358992	115.18	73300	73500	73100	94900	51100	73000	73325.71	53.70	379858	1509998	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4381820	9.11	1.44	12	0.19	8057.00	50817.00	73600	20230704	-0.27	54500	20230103	34.68	73600	-0.27	20230704	54500	34.68	20230103	73600	-0.27	20230704	54500	34.68	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	12305	N	00	N
100	20231212	140203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	400	2	0.55	741445157900	10111890	102.53	73300	73500	73100	94900	51100	73000	73324.12	53.70	379858	1258031	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4381820	9.11	1.44	12	0.17	8057.00	50817.00	73600	20230704	-0.27	54500	20230103	34.68	73600	-0.27	20230704	54500	34.68	20230103	73600	-0.27	20230704	54500	34.68	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	12305	N	00	N
101	20231212	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	300	2	0.41	657145634900	8961901	90.87	73300	73500	73100	94900	51100	73000	73326.63	53.70	379858	1255834	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4375851	9.10	1.44	12	0.15	8057.00	50817.00	73600	20230704	-0.41	54500	20230103	34.50	73600	-0.41	20230704	54500	34.50	20230103	73600	-0.41	20230704	54500	34.50	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	12305	N	00	N
102	20231212	120200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	300	2	0.41	582529451700	7944361	80.56	73300	73500	73100	94900	51100	73000	73326.20	53.70	379858	1091924	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4375851	9.10	1.44	12	0.13	8057.00	50817.00	73600	20230704	-0.41	54500	20230103	34.50	73600	-0.41	20230704	54500	34.50	20230103	73600	-0.41	20230704	54500	34.50	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	12305	N	00	N
103	20231212	110201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	200	2	0.27	451990284000	6163576	62.50	73300	73500	73100	94900	51100	73000	73332.53	53.70	379858	794444	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4369881	9.09	1.44	12	0.10	8057.00	50817.00	73600	20230704	-0.54	54500	20230103	34.31	73600	-0.54	20230704	54500	34.31	20230103	73600	-0.54	20230704	54500	34.31	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	12305	N	00	N
104	20231212	100208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	200	2	0.27	351305769400	4788929	48.56	73300	73500	73100	94900	51100	73000	73357.97	53.70	379858	721500	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4369881	9.09	1.44	12	0.08	8057.00	50817.00	73600	20230704	-0.54	54500	20230103	34.31	73600	-0.54	20230704	54500	34.31	20230103	73600	-0.54	20230704	54500	34.31	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	12305	N	00	N
105	20231212	090204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	400	2	0.55	69520587300	947997	9.61	73300	73500	73300	94900	51100	73000	73334.53	53.70	379858	146352	73533	73266	72733	72466	71933	73400	72600	7780	21900	100	58400	100	1	5969782550	4381820	9.11	1.44	12	0.02	8057.00	50817.00	73600	20230704	-0.27	54500	20230103	34.68	73600	-0.27	20230704	54500	34.68	20230103	73600	-0.27	20230704	54500	34.68	20230103	0.07	N	005930	100	7780 억		3205553159	N	N	12305	N	00	N
106	20231211	160206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	400	2	0.55	683900886700	9406504	86.62	72800	73000	72200	94300	50900	72600	72704.41	53.63	-1445524	1478788	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4357941	9.06	1.44	12	0.16	8057.00	50817.00	73600	20230704	-0.82	54500	20230103	33.94	73600	-0.82	20230704	54500	33.94	20230103	73600	-0.82	20230704	54500	33.94	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	12305	N	00	N
107	20231211	150205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	300	2	0.41	539343758300	7425523	68.38	72800	73000	72200	94300	50900	72600	72633.77	53.63	-1445524	800836	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4351971	9.05	1.43	12	0.12	8057.00	50817.00	73600	20230704	-0.95	54500	20230103	33.76	73600	-0.95	20230704	54500	33.76	20230103	73600	-0.95	20230704	54500	33.76	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	32	N	00	N
108	20231211	140206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72700	100	2	0.14	397513760500	5477737	50.44	72800	73000	72200	94300	50900	72600	72568.97	53.63	-1445524	491615	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4340032	9.02	1.43	12	0.09	8057.00	50817.00	73600	20230704	-1.22	54500	20230103	33.39	73600	-1.22	20230704	54500	33.39	20230103	73600	-1.22	20230704	54500	33.39	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	32	N	00	N
109	20231211	130206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	-200	5	-0.28	324075785400	4466374	41.13	72800	73000	72200	94300	50900	72600	72559.03	53.63	-1445524	427069	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4322123	8.99	1.42	12	0.07	8057.00	50817.00	73600	20230704	-1.63	54500	20230103	32.84	73600	-1.63	20230704	54500	32.84	20230103	73600	-1.63	20230704	54500	32.84	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	32	N	00	N
110	20231211	120206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	-100	5	-0.14	276828190100	3814417	35.13	72800	73000	72200	94300	50900	72600	72574.18	53.63	-1445524	529354	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4328092	9.00	1.43	12	0.06	8057.00	50817.00	73600	20230704	-1.49	54500	20230103	33.03	73600	-1.49	20230704	54500	33.03	20230103	73600	-1.49	20230704	54500	33.03	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	32	N	00	N
111	20231211	110205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	-200	5	-0.28	221457106800	3050555	28.09	72800	73000	72200	94300	50900	72600	72595.68	53.63	-1445524	396975	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4322123	8.99	1.42	12	0.05	8057.00	50817.00	73600	20230704	-1.63	54500	20230103	32.84	73600	-1.63	20230704	54500	32.84	20230103	73600	-1.63	20230704	54500	32.84	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	32	N	00	N
112	20231211	100206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72400	-200	5	-0.28	172461816400	2373036	21.85	72800	73000	72300	94300	50900	72600	72675.61	53.63	-1445524	437266	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4322123	8.99	1.42	12	0.04	8057.00	50817.00	73600	20230704	-1.63	54500	20230103	32.84	73600	-1.63	20230704	54500	32.84	20230103	73600	-1.63	20230704	54500	32.84	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	32	N	00	N
113	20231211	090206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	300	2	0.41	50955846300	699625	6.44	72800	73000	72700	94300	50900	72600	72833.14	53.63	-1445524	213838	73333	72966	72433	72066	71533	73150	72250	7780	21700	100	58080	100	1	5969782550	4351971	9.05	1.43	12	0.01	8057.00	50817.00	73600	20230704	-0.95	54500	20230103	33.76	73600	-0.95	20230704	54500	33.76	20230103	73600	-0.95	20230704	54500	33.76	20230103	0.07	N	005930	100	7780 억		3201813276	N	N	32	N	00	N
114	20231208	160203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	1100	2	1.54	733274051800	10116277	114.15	72100	72800	71900	92900	50100	71500	72484.43	53.64	-20082	2081685	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4334062	9.01	1.43	12	0.17	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	32	N	00	N
115	20231208	150204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	1100	2	1.54	633338001700	8740079	98.62	72100	72800	71900	92900	50100	71500	72463.65	53.64	-20082	1799038	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4334062	9.01	1.43	12	0.15	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	337	N	00	N
116	20231208	140204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	1100	2	1.54	537501169800	7421158	83.74	72100	72700	71900	92900	50100	71500	72428.22	53.64	-20082	1371738	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4334062	9.01	1.43	12	0.12	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	337	N	00	N
117	20231208	130203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	1100	2	1.54	499182608500	6893794	77.79	72100	72700	71900	92900	50100	71500	72410.44	53.64	-20082	1201670	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4334062	9.01	1.43	12	0.12	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	337	N	00	N
118	20231208	120204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	1100	2	1.54	418071559900	5776596	65.18	72100	72700	71900	92900	50100	71500	72373.35	53.64	-20082	899973	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4334062	9.01	1.43	12	0.10	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	337	N	00	N
119	20231208	110204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	1000	2	1.40	330961065400	4577454	51.65	72100	72700	71900	92900	50100	71500	72302.44	53.64	-20082	707537	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4328092	9.00	1.43	12	0.08	8057.00	50817.00	73600	20230704	-1.49	54500	20230103	33.03	73600	-1.49	20230704	54500	33.03	20230103	73600	-1.49	20230704	54500	33.03	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	337	N	00	N
120	20231208	100204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	800	2	1.12	197612871100	2738221	30.90	72100	72400	71900	92900	50100	71500	72168.36	53.64	-20082	251467	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4316153	8.97	1.42	12	0.05	8057.00	50817.00	73600	20230704	-1.77	54500	20230103	32.66	73600	-1.77	20230704	54500	32.66	20230103	73600	-1.77	20230704	54500	32.66	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	337	N	00	N
121	20231208	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72200	700	2	0.98	51917756600	719766	8.12	72100	72300	72100	92900	50100	71500	72131.49	53.64	-20082	-54275	72300	71900	71500	71100	70700	71700	70900	7780	21400	100	57200	100	1	5969782550	4310183	8.96	1.42	12	0.01	8057.00	50817.00	73600	20230704	-1.90	54500	20230103	32.48	73600	-1.90	20230704	54500	32.48	20230103	73600	-1.90	20230704	54500	32.48	20230103	0.07	N	005930	100	7780 억		3202431552	N	N	337	N	00	N
122	20231207	160202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71500	-200	5	-0.28	632599579500	8849910	108.95	71800	71900	71100	93200	50200	71700	71480.88	53.61	-16010	681954	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4268395	8.87	1.41	12	0.15	8057.00	50817.00	73600	20230704	-2.85	54500	20230103	31.19	73600	-2.85	20230704	54500	31.19	20230103	73600	-2.85	20230704	54500	31.19	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	337	N	00	N
123	20231207	150203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71400	-300	5	-0.42	527712144300	7381493	90.87	71800	71900	71100	93200	50200	71700	71491.24	53.61	-16010	528934	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4262425	8.86	1.41	12	0.12	8057.00	50817.00	73600	20230704	-2.99	54500	20230103	31.01	73600	-2.99	20230704	54500	31.01	20230103	73600	-2.99	20230704	54500	31.01	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	2014	N	00	N
124	20231207	140204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71800	100	2	0.14	463492073300	6484135	79.82	71800	71900	71100	93200	50200	71700	71480.93	53.61	-16010	583132	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4286304	8.91	1.41	12	0.11	8057.00	50817.00	73600	20230704	-2.45	54500	20230103	31.74	73600	-2.45	20230704	54500	31.74	20230103	73600	-2.45	20230704	54500	31.74	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	2014	N	00	N
125	20231207	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	-100	5	-0.14	401718281900	5622631	69.22	71800	71800	71100	93200	50200	71700	71446.66	53.61	-16010	563484	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4274364	8.89	1.41	12	0.09	8057.00	50817.00	73600	20230704	-2.72	54500	20230103	31.38	73600	-2.72	20230704	54500	31.38	20230103	73600	-2.72	20230704	54500	31.38	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	2014	N	00	N
126	20231207	120202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71400	-300	5	-0.42	343443000000	4807951	59.19	71800	71800	71100	93200	50200	71700	71432.29	53.61	-16010	552877	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4262425	8.86	1.41	12	0.08	8057.00	50817.00	73600	20230704	-2.99	54500	20230103	31.01	73600	-2.99	20230704	54500	31.01	20230103	73600	-2.99	20230704	54500	31.01	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	2014	N	00	N
127	20231207	110159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-500	5	-0.70	302646430900	4236317	52.15	71800	71800	71100	93200	50200	71700	71440.92	53.61	-16010	519313	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4250485	8.84	1.40	12	0.07	8057.00	50817.00	73600	20230704	-3.26	54500	20230103	30.64	73600	-3.26	20230704	54500	30.64	20230103	73600	-3.26	20230704	54500	30.64	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	2014	N	00	N
128	20231207	100202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71500	-200	5	-0.28	229015738100	3203561	39.44	71800	71800	71300	93200	50200	71700	71487.85	53.61	-16010	372545	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4268395	8.87	1.41	12	0.05	8057.00	50817.00	73600	20230704	-2.85	54500	20230103	31.19	73600	-2.85	20230704	54500	31.19	20230103	73600	-2.85	20230704	54500	31.19	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	2014	N	00	N
129	20231207	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71400	-300	5	-0.42	72930998100	1018222	12.53	71800	71800	71300	93200	50200	71700	71625.81	53.61	-16010	-175462	72300	72000	71800	71500	71300	71900	71400	7780	21500	100	57360	100	1	5969782550	4262425	8.86	1.41	12	0.02	8057.00	50817.00	73600	20230704	-2.99	54500	20230103	31.01	73600	-2.99	20230704	54500	31.01	20230103	73600	-2.99	20230704	54500	31.01	20230103	0.07	N	005930	100	7780 억		3200188775	N	N	2014	N	00	N
130	20231206	160159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71700	500	2	0.70	582640438100	8108159	66.85	71800	72100	71600	92500	49900	71200	71859.00	53.59	-6444	351498	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4280334	8.90	1.41	12	0.14	8057.00	50817.00	73600	20230704	-2.58	54500	20230103	31.56	73600	-2.58	20230704	54500	31.56	20230103	73600	-2.58	20230704	54500	31.56	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	2014	N	00	N
131	20231206	150205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71900	700	2	0.98	448487249000	6238462	51.43	71800	72100	71600	92500	49900	71200	71890.73	53.59	-6444	424053	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4292274	8.92	1.41	12	0.10	8057.00	50817.00	73600	20230704	-2.31	54500	20230103	31.93	73600	-2.31	20230704	54500	31.93	20230103	73600	-2.31	20230704	54500	31.93	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	153	N	00	N
132	20231206	140201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71900	700	2	0.98	381088811100	5301481	43.71	71800	72100	71600	92500	49900	71200	71883.52	53.59	-6444	211549	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4292274	8.92	1.41	12	0.09	8057.00	50817.00	73600	20230704	-2.31	54500	20230103	31.93	73600	-2.31	20230704	54500	31.93	20230103	73600	-2.31	20230704	54500	31.93	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	153	N	00	N
133	20231206	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71900	700	2	0.98	314121890000	4370229	36.03	71800	72100	71600	92500	49900	71200	71877.74	53.59	-6444	135255	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4292274	8.92	1.41	12	0.07	8057.00	50817.00	73600	20230704	-2.31	54500	20230103	31.93	73600	-2.31	20230704	54500	31.93	20230103	73600	-2.31	20230704	54500	31.93	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	153	N	00	N
134	20231206	120200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71900	700	2	0.98	287036158800	3993589	32.92	71800	72100	71600	92500	49900	71200	71874.31	53.59	-6444	112744	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4292274	8.92	1.41	12	0.07	8057.00	50817.00	73600	20230704	-2.31	54500	20230103	31.93	73600	-2.31	20230704	54500	31.93	20230103	73600	-2.31	20230704	54500	31.93	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	153	N	00	N
135	20231206	110203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71900	700	2	0.98	224403583500	3122867	25.75	71800	72100	71600	92500	49900	71200	71858.29	53.59	-6444	60330	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4292274	8.92	1.41	12	0.05	8057.00	50817.00	73600	20230704	-2.31	54500	20230103	31.93	73600	-2.31	20230704	54500	31.93	20230103	73600	-2.31	20230704	54500	31.93	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	153	N	00	N
136	20231206	100201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71800	600	2	0.84	168698549200	2348056	19.36	71800	72100	71600	92500	49900	71200	71846.17	53.59	-6444	72940	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4286304	8.91	1.41	12	0.04	8057.00	50817.00	73600	20230704	-2.45	54500	20230103	31.74	73600	-2.45	20230704	54500	31.74	20230103	73600	-2.45	20230704	54500	31.74	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	153	N	00	N
137	20231206	090202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	400	2	0.56	45945678100	639951	5.28	71800	71900	71600	92500	49900	71200	71796.04	53.59	-6444	-107802	72800	72000	71600	70800	70400	71800	70600	7780	21300	100	56960	100	1	5969782550	4274364	8.89	1.41	12	0.01	8057.00	50817.00	73600	20230704	-2.72	54500	20230103	31.38	73600	-2.72	20230704	54500	31.38	20230103	73600	-2.72	20230704	54500	31.38	20230103	0.07	N	005930	100	7780 억		3199477897	N	N	153	N	00	N
138	20231205	160202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-1400	5	-1.93	859479562600	12011958	117.43	72300	72400	71200	94300	50900	72600	71552.18	53.61	-14456	348278	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4250485	8.84	1.40	12	0.20	8057.00	50817.00	73600	20230704	-3.26	54500	20230103	30.64	73600	-3.26	20230704	54500	30.64	20230103	73600	-3.26	20230704	54500	30.64	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	153	N	00	N
139	20231205	150202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-1400	5	-1.93	698163460300	9747700	95.29	72300	72400	71200	94300	50900	72600	71623.35	53.61	-14456	-435498	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4250485	8.84	1.40	12	0.16	8057.00	50817.00	73600	20230704	-3.26	54500	20230103	30.64	73600	-3.26	20230704	54500	30.64	20230103	73600	-3.26	20230704	54500	30.64	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	2332	N	00	N
140	20231205	140203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71400	-1200	5	-1.65	584938487300	8160059	79.77	72300	72400	71200	94300	50900	72600	71683.06	53.61	-14456	-680741	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4262425	8.86	1.41	12	0.14	8057.00	50817.00	73600	20230704	-2.99	54500	20230103	31.01	73600	-2.99	20230704	54500	31.01	20230103	73600	-2.99	20230704	54500	31.01	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	2332	N	00	N
141	20231205	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	-1000	5	-1.38	500323028500	6975298	68.19	72300	72400	71200	94300	50900	72600	71727.77	53.61	-14456	-774413	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4274364	8.89	1.41	12	0.12	8057.00	50817.00	73600	20230704	-2.72	54500	20230103	31.38	73600	-2.72	20230704	54500	31.38	20230103	73600	-2.72	20230704	54500	31.38	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	2332	N	00	N
142	20231205	120202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-1400	5	-1.93	443183743700	6175640	60.37	72300	72400	71200	94300	50900	72600	71763.13	53.61	-14456	-884886	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4250485	8.84	1.40	12	0.10	8057.00	50817.00	73600	20230704	-3.26	54500	20230103	30.64	73600	-3.26	20230704	54500	30.64	20230103	73600	-3.26	20230704	54500	30.64	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	2332	N	00	N
143	20231205	110201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	-1000	5	-1.38	330628985100	4600399	44.97	72300	72400	71500	94300	50900	72600	71869.54	53.61	-14456	-477760	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4274364	8.89	1.41	12	0.08	8057.00	50817.00	73600	20230704	-2.72	54500	20230103	31.38	73600	-2.72	20230704	54500	31.38	20230103	73600	-2.72	20230704	54500	31.38	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	2332	N	00	N
144	20231205	100202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71800	-800	5	-1.10	244067680900	3392793	33.17	72300	72400	71600	94300	50900	72600	71936.99	53.61	-14456	-302243	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4286304	8.91	1.41	12	0.06	8057.00	50817.00	73600	20230704	-2.45	54500	20230103	31.74	73600	-2.45	20230704	54500	31.74	20230103	73600	-2.45	20230704	54500	31.74	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	2332	N	00	N
145	20231205	090200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-500	5	-0.69	59252201300	820036	8.02	72300	72400	72000	94300	50900	72600	72255.38	53.61	-14456	-217161	73133	72866	72633	72366	72133	72750	72250	7780	21700	100	58080	100	1	5969782550	4304213	8.95	1.42	12	0.01	8057.00	50817.00	73600	20230704	-2.04	54500	20230103	32.29	73600	-2.04	20230704	54500	32.29	20230103	73600	-2.04	20230704	54500	32.29	20230103	0.07	N	005930	100	7780 억		3200393087	N	N	2332	N	00	N
146	20231204	160202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	600	2	0.83	718941228900	9892998	100.22	72800	72900	72400	93600	50400	72000	72671.83	53.58	-4448	-160524	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4334062	9.01	1.43	12	0.17	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	2328	N	00	N
147	20231204	150202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	600	2	0.83	601860495500	8281193	83.89	72800	72900	72400	93600	50400	72000	72678.04	53.58	-4448	-207317	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4334062	9.01	1.43	12	0.14	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	21008	N	00	N
148	20231204	140201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	600	2	0.83	502385446300	6912043	70.02	72800	72900	72400	93600	50400	72000	72682.68	53.58	-4448	-290080	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4334062	9.01	1.43	12	0.12	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	21008	N	00	N
149	20231204	130200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	500	2	0.69	437064182500	6012102	60.90	72800	72900	72400	93600	50400	72000	72697.46	53.58	-4448	-227854	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4328092	9.00	1.43	12	0.10	8057.00	50817.00	73600	20230704	-1.49	54500	20230103	33.03	73600	-1.49	20230704	54500	33.03	20230103	73600	-1.49	20230704	54500	33.03	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	21008	N	00	N
150	20231204	120200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	600	2	0.83	375922279900	5169498	52.37	72800	72900	72500	93600	50400	72000	72719.37	53.58	-4448	-80684	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4334062	9.01	1.43	12	0.09	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	21008	N	00	N
151	20231204	110201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72700	700	2	0.97	305480100300	4200358	42.55	72800	72900	72500	93600	50400	72000	72727.25	53.58	-4448	19672	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4340032	9.02	1.43	12	0.07	8057.00	50817.00	73600	20230704	-1.22	54500	20230103	33.39	73600	-1.22	20230704	54500	33.39	20230103	73600	-1.22	20230704	54500	33.39	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	21008	N	00	N
152	20231204	100200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	600	2	0.83	227219928700	3123995	31.65	72800	72900	72500	93600	50400	72000	72733.89	53.58	-4448	10760	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4334062	9.01	1.43	12	0.05	8057.00	50817.00	73600	20230704	-1.36	54500	20230103	33.21	73600	-1.36	20230704	54500	33.21	20230103	73600	-1.36	20230704	54500	33.21	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	21008	N	00	N
153	20231204	090200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72700	700	2	0.97	48771535300	669993	6.79	72800	72900	72600	93600	50400	72000	72794.70	53.58	-4448	69353	72866	72432	72066	71632	71266	72250	71450	7780	21600	100	57600	100	1	5969782550	4340032	9.02	1.43	12	0.01	8057.00	50817.00	73600	20230704	-1.22	54500	20230103	33.39	73600	-1.22	20230704	54500	33.39	20230103	73600	-1.22	20230704	54500	33.39	20230103	0.07	N	005930	100	7780 억		3198766066	N	N	21008	N	00	N
154	20231201	160200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	-800	5	-1.10	704316288500	9779326	61.96	72400	72500	71700	94600	51000	72800	72020.81	53.58	-10522	-686223	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4298243	8.94	1.42	12	0.16	8057.00	50817.00	73600	20230704	-2.17	54500	20230103	32.11	73600	-2.17	20230704	54500	32.11	20230103	73600	-2.17	20230704	54500	32.11	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	20650	N	00	N
155	20231201	150201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	-800	5	-1.10	627964520400	8718730	55.24	72400	72500	71700	94600	51000	72800	72024.60	53.58	-10522	-620750	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4298243	8.94	1.42	12	0.15	8057.00	50817.00	73600	20230704	-2.17	54500	20230103	32.11	73600	-2.17	20230704	54500	32.11	20230103	73600	-2.17	20230704	54500	32.11	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	42964	N	00	N
156	20231201	140200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-700	5	-0.96	537982520300	7469396	47.32	72400	72500	71700	94600	51000	72800	72024.70	53.58	-10522	-415881	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4304213	8.95	1.42	12	0.13	8057.00	50817.00	73600	20230704	-2.04	54500	20230103	32.29	73600	-2.04	20230704	54500	32.29	20230103	73600	-2.04	20230704	54500	32.29	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	42964	N	00	N
157	20231201	130200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	-800	5	-1.10	479186094800	6652567	42.15	72400	72500	71700	94600	51000	72800	72030.03	53.58	-10522	-310514	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4298243	8.94	1.42	12	0.11	8057.00	50817.00	73600	20230704	-2.17	54500	20230103	32.11	73600	-2.17	20230704	54500	32.11	20230103	73600	-2.17	20230704	54500	32.11	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	42964	N	00	N
158	20231201	120201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71900	-900	5	-1.24	431341742100	5987069	37.93	72400	72500	71700	94600	51000	72800	72045.32	53.58	-10522	-110530	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4292274	8.92	1.41	12	0.10	8057.00	50817.00	73600	20230704	-2.31	54500	20230103	31.93	73600	-2.31	20230704	54500	31.93	20230103	73600	-2.31	20230704	54500	31.93	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	42964	N	00	N
159	20231201	110200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72000	-800	5	-1.10	359604525300	4990271	31.62	72400	72500	71700	94600	51000	72800	72060.84	53.58	-10522	66051	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4298243	8.94	1.42	12	0.08	8057.00	50817.00	73600	20230704	-2.17	54500	20230103	32.11	73600	-2.17	20230704	54500	32.11	20230103	73600	-2.17	20230704	54500	32.11	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	42964	N	00	N
160	20231201	100201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72100	-700	5	-0.96	288622795900	4004943	25.37	72400	72500	71700	94600	51000	72800	72066.29	53.58	-10522	191668	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4304213	8.95	1.42	12	0.07	8057.00	50817.00	73600	20230704	-2.04	54500	20230103	32.29	73600	-2.04	20230704	54500	32.29	20230103	73600	-2.04	20230704	54500	32.29	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	42964	N	00	N
161	20231201	090159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	-500	5	-0.69	26607380000	367554	2.33	72400	72500	72300	94600	51000	72800	72388.24	53.58	-10522	22559	73200	73000	72600	72400	72000	73100	72500	7780	21800	100	58240	100	1	5969782550	4316153	8.97	1.42	12	0.01	8057.00	50817.00	73600	20230704	-1.77	54500	20230103	32.66	73600	-1.77	20230704	54500	32.66	20230103	73600	-1.77	20230704	54500	32.66	20230103	0.07	N	005930	100	7780 억		3198780238	N	N	42964	N	00	N