KissMeData/361610/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	161324	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
3	20231229	151312	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
4	20231229	141310	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
5	20231229	131311	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
6	20231229	121314	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
7	20231229	111214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
8	20231229	101227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
9	20231229	091226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11822336200	149725	103.58	79100	79700	78300	102300	55100	78700	78960.44	10.09	41132	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7197051	N	N	80	N	00	N
10	20231228	161213	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	11787425000	149283	103.27	79100	79700	78300	102300	55100	78700	78960.44	10.03	-2706	40281	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.21	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7153213	N	N	80	N	00	N
11	20231228	151222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78700	0	3	0.00	8569593400	108493	75.05	79100	79700	78300	102300	55100	78700	78987.52	10.03	-2706	30679	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56111	-189.18	2.58	12	0.15	-416.00	30501.00	120000	20230726	-34.42	51200	20230103	53.71	120000	-34.42	20230726	51200	53.71	20230103	120000	-34.42	20230726	51200	53.71	20230103	0.75	N	361610	1000	712 억		7153213	N	N	663	N	00	N
12	20231228	141218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79400	700	2	0.89	6181813000	78367	54.21	79100	79400	78300	102300	55100	78700	78882.86	10.03	-2706	22796	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56610	-190.87	2.60	12	0.11	-416.00	30501.00	120000	20230726	-33.83	51200	20230103	55.08	120000	-33.83	20230726	51200	55.08	20230103	120000	-33.83	20230726	51200	55.08	20230103	0.75	N	361610	1000	712 억		7153213	N	N	663	N	00	N
13	20231228	131211	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	200	2	0.25	5221079100	66222	45.81	79100	79200	78300	102300	55100	78700	78842.06	10.03	-2706	17558	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56254	-189.66	2.59	12	0.09	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.75	N	361610	1000	712 억		7153213	N	N	663	N	00	N
14	20231228	121216	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79100	400	2	0.51	4391324800	55718	38.55	79100	79200	78300	102300	55100	78700	78813.40	10.03	-2706	14603	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56396	-190.14	2.59	12	0.08	-416.00	30501.00	120000	20230726	-34.08	51200	20230103	54.49	120000	-34.08	20230726	51200	54.49	20230103	120000	-34.08	20230726	51200	54.49	20230103	0.75	N	361610	1000	712 억		7153213	N	N	663	N	00	N
15	20231228	111220	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78800	100	2	0.13	3226715500	40976	28.35	79100	79200	78300	102300	55100	78700	78746.47	10.03	-2706	7723	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56183	-189.42	2.58	12	0.06	-416.00	30501.00	120000	20230726	-34.33	51200	20230103	53.91	120000	-34.33	20230726	51200	53.91	20230103	120000	-34.33	20230726	51200	53.91	20230103	0.75	N	361610	1000	712 억		7153213	N	N	663	N	00	N
16	20231228	101214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78800	100	2	0.13	1996643400	25357	17.54	79100	79200	78300	102300	55100	78700	78741.31	10.03	-2706	2373	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56183	-189.42	2.58	12	0.04	-416.00	30501.00	120000	20230726	-34.33	51200	20230103	53.91	120000	-34.33	20230726	51200	53.91	20230103	120000	-34.33	20230726	51200	53.91	20230103	0.75	N	361610	1000	712 억		7153213	N	N	663	N	00	N
17	20231228	091233	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78700	0	3	0.00	668918500	8500	5.88	79100	79100	78300	102300	55100	78700	78696.29	10.03	-2706	-1625	80900	79800	78800	77700	76700	80350	78250	713	23600	1000	58230	100	1	71297592	56111	-189.18	2.58	12	0.01	-416.00	30501.00	120000	20230726	-34.42	51200	20230103	53.71	120000	-34.42	20230726	51200	53.71	20230103	120000	-34.42	20230726	51200	53.71	20230103	0.75	N	361610	1000	712 억		7153213	N	N	663	N	00	N
18	20231227	161201	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78700	300	2	0.38	11265421600	143441	103.62	77900	79900	77800	101900	54900	78400	78536.70	9.98	-180	23146	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	56111	-189.18	2.58	12	0.20	-416.00	30501.00	120000	20230726	-34.42	51200	20230103	53.71	120000	-34.42	20230726	51200	53.71	20230103	120000	-34.42	20230726	51200	53.71	20230103	0.75	N	361610	1000	712 억		7115536	N	N	663	N	00	N
19	20231227	151219	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78500	100	2	0.13	10275189800	130846	94.52	77900	79900	77800	101900	54900	78400	78528.91	9.98	-180	19304	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	55969	-188.70	2.57	12	0.18	-416.00	30501.00	120000	20230726	-34.58	51200	20230103	53.32	120000	-34.58	20230726	51200	53.32	20230103	120000	-34.58	20230726	51200	53.32	20230103	0.75	N	361610	1000	712 억		7115536	N	N	13	N	00	N
20	20231227	141211	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78200	-200	5	-0.26	8587020700	109291	78.95	77900	79900	77800	101900	54900	78400	78570.30	9.98	-180	14763	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	55755	-187.98	2.56	12	0.15	-416.00	30501.00	120000	20230726	-34.83	51200	20230103	52.73	120000	-34.83	20230726	51200	52.73	20230103	120000	-34.83	20230726	51200	52.73	20230103	0.75	N	361610	1000	712 억		7115536	N	N	13	N	00	N
21	20231227	131204	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78000	-400	5	-0.51	7672224900	97583	70.49	77900	79900	77800	101900	54900	78400	78622.63	9.98	-180	11317	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	55612	-187.50	2.56	12	0.14	-416.00	30501.00	120000	20230726	-35.00	51200	20230103	52.34	120000	-35.00	20230726	51200	52.34	20230103	120000	-35.00	20230726	51200	52.34	20230103	0.75	N	361610	1000	712 억		7115536	N	N	13	N	00	N
22	20231227	121204	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78000	-400	5	-0.51	6994058300	88904	64.22	77900	79900	77800	101900	54900	78400	78669.88	9.98	-180	9868	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	55612	-187.50	2.56	12	0.12	-416.00	30501.00	120000	20230726	-35.00	51200	20230103	52.34	120000	-35.00	20230726	51200	52.34	20230103	120000	-35.00	20230726	51200	52.34	20230103	0.75	N	361610	1000	712 억		7115536	N	N	13	N	00	N
23	20231227	111216	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78500	100	2	0.13	5559458900	70525	50.95	77900	79900	77900	101900	54900	78400	78829.82	9.98	-180	11417	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	55969	-188.70	2.57	12	0.10	-416.00	30501.00	120000	20230726	-34.58	51200	20230103	53.32	120000	-34.58	20230726	51200	53.32	20230103	120000	-34.58	20230726	51200	53.32	20230103	0.75	N	361610	1000	712 억		7115536	N	N	13	N	00	N
24	20231227	101213	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79000	600	2	0.77	4080581900	51690	37.34	77900	79900	77900	101900	54900	78400	78943.70	9.98	-180	9356	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	56325	-189.90	2.59	12	0.07	-416.00	30501.00	120000	20230726	-34.17	51200	20230103	54.30	120000	-34.17	20230726	51200	54.30	20230103	120000	-34.17	20230726	51200	54.30	20230103	0.75	N	361610	1000	712 억		7115536	N	N	13	N	00	N
25	20231227	091216	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79200	800	2	1.02	1420967400	18032	13.03	77900	79600	77900	101900	54900	78400	78803.28	9.98	-180	3427	81600	80000	79000	77400	76400	79500	76900	713	23500	1000	58010	100	1	71297592	56468	-190.38	2.60	12	0.03	-416.00	30501.00	120000	20230726	-34.00	51200	20230103	54.69	120000	-34.00	20230726	51200	54.69	20230103	120000	-34.00	20230726	51200	54.69	20230103	0.75	N	361610	1000	712 억		7115536	N	N	13	N	00	N
26	20231226	161214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78400	-1400	5	-1.75	10780754200	136936	103.19	79800	80600	78000	103700	55900	79800	78728.74	9.91	-765	15928	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	55897	-188.46	2.57	12	0.19	-416.00	30501.00	120000	20230726	-34.67	51200	20230103	53.12	120000	-34.67	20230726	51200	53.12	20230103	120000	-34.67	20230726	51200	53.12	20230103	0.74	N	361610	1000	712 억		7067939	N	N	13	N	00	N
27	20231226	151214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78200	-1600	5	-2.01	9935274900	126134	95.05	79800	80600	78000	103700	55900	79800	78767.54	9.91	-765	12236	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	55755	-187.98	2.56	12	0.18	-416.00	30501.00	120000	20230726	-34.83	51200	20230103	52.73	120000	-34.83	20230726	51200	52.73	20230103	120000	-34.83	20230726	51200	52.73	20230103	0.74	N	361610	1000	712 억		7067939	N	N	81	N	00	N
28	20231226	141216	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78200	-1600	5	-2.01	8093988500	102579	77.30	79800	80600	78000	103700	55900	79800	78904.84	9.91	-765	9498	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	55755	-187.98	2.56	12	0.14	-416.00	30501.00	120000	20230726	-34.83	51200	20230103	52.73	120000	-34.83	20230726	51200	52.73	20230103	120000	-34.83	20230726	51200	52.73	20230103	0.74	N	361610	1000	712 억		7067939	N	N	81	N	00	N
29	20231226	131215	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78100	-1700	5	-2.13	6638180200	83970	63.28	79800	80600	78000	103700	55900	79800	79054.10	9.91	-765	5908	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	55683	-187.74	2.56	12	0.12	-416.00	30501.00	120000	20230726	-34.92	51200	20230103	52.54	120000	-34.92	20230726	51200	52.54	20230103	120000	-34.92	20230726	51200	52.54	20230103	0.74	N	361610	1000	712 억		7067939	N	N	81	N	00	N
30	20231226	121214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78500	-1300	5	-1.63	5390401900	68015	51.26	79800	80600	78200	103700	55900	79800	79253.05	9.91	-765	4140	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	55969	-188.70	2.57	12	0.10	-416.00	30501.00	120000	20230726	-34.58	51200	20230103	53.32	120000	-34.58	20230726	51200	53.32	20230103	120000	-34.58	20230726	51200	53.32	20230103	0.74	N	361610	1000	712 억		7067939	N	N	81	N	00	N
31	20231226	111218	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78700	-1100	5	-1.38	3877426500	48745	36.73	79800	80600	78600	103700	55900	79800	79545.06	9.91	-765	2703	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	56111	-189.18	2.58	12	0.07	-416.00	30501.00	120000	20230726	-34.42	51200	20230103	53.71	120000	-34.42	20230726	51200	53.71	20230103	120000	-34.42	20230726	51200	53.71	20230103	0.74	N	361610	1000	712 억		7067939	N	N	81	N	00	N
32	20231226	101211	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79400	-400	5	-0.50	2541655500	31843	24.00	79800	80600	79400	103700	55900	79800	79818.35	9.91	-765	3311	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	56610	-190.87	2.60	12	0.04	-416.00	30501.00	120000	20230726	-33.83	51200	20230103	55.08	120000	-33.83	20230726	51200	55.08	20230103	120000	-33.83	20230726	51200	55.08	20230103	0.74	N	361610	1000	712 억		7067939	N	N	81	N	00	N
33	20231226	091214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79900	100	2	0.13	793352900	9920	7.48	79800	80600	79700	103700	55900	79800	79975.27	9.91	-765	2256	82200	81000	80300	79100	78400	80650	78750	713	23900	1000	59050	100	1	71297592	56967	-192.07	2.62	12	0.01	-416.00	30501.00	120000	20230726	-33.42	51200	20230103	56.05	120000	-33.42	20230726	51200	56.05	20230103	120000	-33.42	20230726	51200	56.05	20230103	0.74	N	361610	1000	712 억		7067939	N	N	81	N	00	N
34	20231222	161155	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79800	-300	5	-0.37	10520864600	131487	79.63	81000	81500	79600	104100	56100	80100	80014.59	9.82	-24986	24099	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	56895	-191.83	2.62	12	0.18	-416.00	30501.00	120000	20230726	-33.50	51200	20230103	55.86	120000	-33.50	20230726	51200	55.86	20230103	120000	-33.50	20230726	51200	55.86	20230103	0.77	N	361610	1000	712 억		7004254	N	N	81	N	00	N
35	20231222	151151	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79700	-400	5	-0.50	10000954400	124970	75.68	81000	81500	79600	104100	56100	80100	80026.84	9.82	-24986	23021	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	56824	-191.59	2.61	12	0.18	-416.00	30501.00	120000	20230726	-33.58	51200	20230103	55.66	120000	-33.58	20230726	51200	55.66	20230103	120000	-33.58	20230726	51200	55.66	20230103	0.77	N	361610	1000	712 억		7004254	N	N	2169	N	00	N
36	20231222	141151	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79700	-400	5	-0.50	8551142000	106784	64.67	81000	81500	79600	104100	56100	80100	80078.87	9.82	-24986	16752	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	56824	-191.59	2.61	12	0.15	-416.00	30501.00	120000	20230726	-33.58	51200	20230103	55.66	120000	-33.58	20230726	51200	55.66	20230103	120000	-33.58	20230726	51200	55.66	20230103	0.77	N	361610	1000	712 억		7004254	N	N	2169	N	00	N
37	20231222	131150	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80000	-100	5	-0.12	7150773400	89230	54.04	81000	81500	79700	104100	56100	80100	80138.67	9.82	-24986	13972	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	57038	-192.31	2.62	12	0.13	-416.00	30501.00	120000	20230726	-33.33	51200	20230103	56.25	120000	-33.33	20230726	51200	56.25	20230103	120000	-33.33	20230726	51200	56.25	20230103	0.77	N	361610	1000	712 억		7004254	N	N	2169	N	00	N
38	20231222	121151	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79800	-300	5	-0.37	6026599500	75168	45.52	81000	81500	79700	104100	56100	80100	80175.07	9.82	-24986	8055	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	56895	-191.83	2.62	12	0.11	-416.00	30501.00	120000	20230726	-33.50	51200	20230103	55.86	120000	-33.50	20230726	51200	55.86	20230103	120000	-33.50	20230726	51200	55.86	20230103	0.77	N	361610	1000	712 억		7004254	N	N	2169	N	00	N
39	20231222	111149	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80300	200	2	0.25	4640760000	57828	35.02	81000	81500	79800	104100	56100	80100	80251.09	9.82	-24986	8224	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	57252	-193.03	2.63	12	0.08	-416.00	30501.00	120000	20230726	-33.08	51200	20230103	56.84	120000	-33.08	20230726	51200	56.84	20230103	120000	-33.08	20230726	51200	56.84	20230103	0.77	N	361610	1000	712 억		7004254	N	N	2169	N	00	N
40	20231222	101145	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80100	0	3	0.00	3599271500	44818	27.14	81000	81500	79800	104100	56100	80100	80308.62	9.82	-24986	6201	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	57109	-192.55	2.63	12	0.06	-416.00	30501.00	120000	20230726	-33.25	51200	20230103	56.45	120000	-33.25	20230726	51200	56.45	20230103	120000	-33.25	20230726	51200	56.45	20230103	0.77	N	361610	1000	712 억		7004254	N	N	2169	N	00	N
41	20231222	091150	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80700	600	2	0.75	562545400	6952	4.21	81000	81500	80500	104100	56100	80100	80918.73	9.82	-24986	102	83166	81632	80866	79332	78566	81250	78950	713	24000	1000	59270	100	1	71297592	57537	-193.99	2.65	12	0.01	-416.00	30501.00	120000	20230726	-32.75	51200	20230103	57.62	120000	-32.75	20230726	51200	57.62	20230103	120000	-32.75	20230726	51200	57.62	20230103	0.77	N	361610	1000	712 억		7004254	N	N	2169	N	00	N
42	20231221	161140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80100	-2500	5	-3.03	13212881900	163180	71.85	81100	82400	80100	107300	57900	82600	80972.89	9.81	15153	-7335	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	57109	-192.55	2.63	12	0.23	-416.00	30501.00	120000	20230726	-33.25	51200	20230103	56.45	120000	-33.25	20230726	51200	56.45	20230103	120000	-33.25	20230726	51200	56.45	20230103	0.71	N	361610	1000	712 억		6997362	N	N	2169	N	00	N
43	20231221	151146	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80400	-2200	5	-2.66	11305825600	139398	61.38	81100	82400	80300	107300	57900	82600	81104.54	9.81	15153	-8919	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	57323	-193.27	2.64	12	0.20	-416.00	30501.00	120000	20230726	-33.00	51200	20230103	57.03	120000	-33.00	20230726	51200	57.03	20230103	120000	-33.00	20230726	51200	57.03	20230103	0.71	N	361610	1000	712 억		6997362	N	N	142	N	00	N
44	20231221	141142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80700	-1900	5	-2.30	9001322500	110776	48.78	81100	82400	80600	107300	57900	82600	81256.85	9.81	15153	-916	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	57537	-193.99	2.65	12	0.16	-416.00	30501.00	120000	20230726	-32.75	51200	20230103	57.62	120000	-32.75	20230726	51200	57.62	20230103	120000	-32.75	20230726	51200	57.62	20230103	0.71	N	361610	1000	712 억		6997362	N	N	142	N	00	N
45	20231221	131139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80800	-1800	5	-2.18	8149316700	100222	44.13	81100	82400	80600	107300	57900	82600	81312.52	9.81	15153	-153	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	57608	-194.23	2.65	12	0.14	-416.00	30501.00	120000	20230726	-32.67	51200	20230103	57.81	120000	-32.67	20230726	51200	57.81	20230103	120000	-32.67	20230726	51200	57.81	20230103	0.71	N	361610	1000	712 억		6997362	N	N	142	N	00	N
46	20231221	121147	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80800	-1800	5	-2.18	7076734600	86941	38.28	81100	82400	80600	107300	57900	82600	81396.84	9.81	15153	2536	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	57608	-194.23	2.65	12	0.12	-416.00	30501.00	120000	20230726	-32.67	51200	20230103	57.81	120000	-32.67	20230726	51200	57.81	20230103	120000	-32.67	20230726	51200	57.81	20230103	0.71	N	361610	1000	712 억		6997362	N	N	142	N	00	N
47	20231221	111148	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81000	-1600	5	-1.94	6000172700	73667	32.44	81100	82400	80600	107300	57900	82600	81449.78	9.81	15153	641	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	57751	-194.71	2.66	12	0.10	-416.00	30501.00	120000	20230726	-32.50	51200	20230103	58.20	120000	-32.50	20230726	51200	58.20	20230103	120000	-32.50	20230726	51200	58.20	20230103	0.71	N	361610	1000	712 억		6997362	N	N	142	N	00	N
48	20231221	101142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81700	-900	5	-1.09	2756927400	33730	14.85	81100	82400	81000	107300	57900	82600	81734.92	9.81	15153	9021	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	58250	-196.39	2.68	12	0.05	-416.00	30501.00	120000	20230726	-31.92	51200	20230103	59.57	120000	-31.92	20230726	51200	59.57	20230103	120000	-31.92	20230726	51200	59.57	20230103	0.71	N	361610	1000	712 억		6997362	N	N	142	N	00	N
49	20231221	091144	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81700	-900	5	-1.09	1020025500	12543	5.52	81100	81700	81000	107300	57900	82600	81321.27	9.81	15153	3835	83800	83200	82000	81400	80200	83500	81700	713	24700	1000	61120	100	1	71297592	58250	-196.39	2.68	12	0.02	-416.00	30501.00	120000	20230726	-31.92	51200	20230103	59.57	120000	-31.92	20230726	51200	59.57	20230103	120000	-31.92	20230726	51200	59.57	20230103	0.71	N	361610	1000	712 억		6997362	N	N	142	N	00	N
50	20231220	161148	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82600	1900	2	2.35	18327587300	223563	53.26	80800	82600	80800	104900	56500	80700	81978.89	9.65	-1681	86568	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58892	-198.56	2.71	12	0.31	-416.00	30501.00	120000	20230726	-31.17	51200	20230103	61.33	120000	-31.17	20230726	51200	61.33	20230103	120000	-31.17	20230726	51200	61.33	20230103	0.70	N	361610	1000	712 억		6881746	N	N	142	N	00	N
51	20231220	151243	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82400	1700	2	2.11	16416849000	200415	47.75	80800	82600	80800	104900	56500	80700	81914.27	9.65	-1681	80159	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58749	-198.08	2.70	12	0.28	-416.00	30501.00	120000	20230726	-31.33	51200	20230103	60.94	120000	-31.33	20230726	51200	60.94	20230103	120000	-31.33	20230726	51200	60.94	20230103	0.70	N	361610	1000	712 억		6881746	N	N	258	N	00	N
52	20231220	141306	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81900	1200	2	1.49	12778951000	155994	37.16	80800	82600	80800	104900	56500	80700	81919.50	9.65	-1681	57080	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58393	-196.88	2.69	12	0.22	-416.00	30501.00	120000	20230726	-31.75	51200	20230103	59.96	120000	-31.75	20230726	51200	59.96	20230103	120000	-31.75	20230726	51200	59.96	20230103	0.70	N	361610	1000	712 억		6881746	N	N	258	N	00	N
53	20231220	131253	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82100	1400	2	1.73	10879630400	132807	31.64	80800	82600	80800	104900	56500	80700	81920.61	9.65	-1681	49998	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58535	-197.36	2.69	12	0.19	-416.00	30501.00	120000	20230726	-31.58	51200	20230103	60.35	120000	-31.58	20230726	51200	60.35	20230103	120000	-31.58	20230726	51200	60.35	20230103	0.70	N	361610	1000	712 억		6881746	N	N	258	N	00	N
54	20231220	121140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82500	1800	2	2.23	9431215200	115197	27.44	80800	82600	80800	104900	56500	80700	81870.32	9.65	-1681	41697	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58821	-198.32	2.70	12	0.16	-416.00	30501.00	120000	20230726	-31.25	51200	20230103	61.13	120000	-31.25	20230726	51200	61.13	20230103	120000	-31.25	20230726	51200	61.13	20230103	0.70	N	361610	1000	712 억		6881746	N	N	258	N	00	N
55	20231220	111144	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82100	1400	2	1.73	7427996900	90840	21.64	80800	82400	80800	104900	56500	80700	81770.11	9.65	-1681	31601	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58535	-197.36	2.69	12	0.13	-416.00	30501.00	120000	20230726	-31.58	51200	20230103	60.35	120000	-31.58	20230726	51200	60.35	20230103	120000	-31.58	20230726	51200	60.35	20230103	0.70	N	361610	1000	712 억		6881746	N	N	258	N	00	N
56	20231220	101145	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81900	1200	2	1.49	5176659900	63424	15.11	80800	82100	80800	104900	56500	80700	81619.89	9.65	-1681	17430	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58393	-196.88	2.69	12	0.09	-416.00	30501.00	120000	20230726	-31.75	51200	20230103	59.96	120000	-31.75	20230726	51200	59.96	20230103	120000	-31.75	20230726	51200	59.96	20230103	0.70	N	361610	1000	712 억		6881746	N	N	258	N	00	N
57	20231220	091142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81500	800	2	0.99	2281701200	27978	6.67	80800	82100	80800	104900	56500	80700	81553.41	9.65	-1681	4251	86566	83632	82066	79132	77566	82850	78350	713	24200	1000	59710	100	1	71297592	58108	-195.91	2.67	12	0.04	-416.00	30501.00	120000	20230726	-32.08	51200	20230103	59.18	120000	-32.08	20230726	51200	59.18	20230103	120000	-32.08	20230726	51200	59.18	20230103	0.70	N	361610	1000	712 억		6881746	N	N	258	N	00	N
58	20231219	161140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80700	-5200	5	-6.05	34006612300	417316	245.96	84900	85000	80500	111600	60200	85900	81491.33	9.75	-29236	-76554	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	57537	-193.99	2.65	12	0.59	-416.00	30501.00	120000	20230726	-32.75	51200	20230103	57.62	120000	-32.75	20230726	51200	57.62	20230103	120000	-32.75	20230726	51200	57.62	20230103	0.71	N	361610	1000	712 억		6952329	N	N	224	N	00	N
59	20231219	151145	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80900	-5000	5	-5.82	31507380300	386368	227.72	84900	85000	80500	111600	60200	85900	81547.59	9.75	-29236	-71878	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	57680	-194.47	2.65	12	0.54	-416.00	30501.00	120000	20230726	-32.58	51200	20230103	58.01	120000	-32.58	20230726	51200	58.01	20230103	120000	-32.58	20230726	51200	58.01	20230103	0.71	N	361610	1000	712 억		6952329	N	N	236	N	00	N
60	20231219	141139	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80700	-5200	5	-6.05	28552932200	349836	206.19	84900	85000	80500	111600	60200	85900	81618.05	9.75	-29236	-68956	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	57537	-193.99	2.65	12	0.49	-416.00	30501.00	120000	20230726	-32.75	51200	20230103	57.62	120000	-32.75	20230726	51200	57.62	20230103	120000	-32.75	20230726	51200	57.62	20230103	0.71	N	361610	1000	712 억		6952329	N	N	236	N	00	N
61	20231219	131147	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80700	-5200	5	-6.05	25931418800	317358	187.05	84900	85000	80500	111600	60200	85900	81710.30	9.75	-29236	-66630	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	57537	-193.99	2.65	12	0.45	-416.00	30501.00	120000	20230726	-32.75	51200	20230103	57.62	120000	-32.75	20230726	51200	57.62	20230103	120000	-32.75	20230726	51200	57.62	20230103	0.71	N	361610	1000	712 억		6952329	N	N	236	N	00	N
62	20231219	121148	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80600	-5300	5	-6.17	22782296200	278339	164.05	84900	85000	80600	111600	60200	85900	81850.89	9.75	-29236	-69817	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	57466	-193.75	2.64	12	0.39	-416.00	30501.00	120000	20230726	-32.83	51200	20230103	57.42	120000	-32.83	20230726	51200	57.42	20230103	120000	-32.83	20230726	51200	57.42	20230103	0.71	N	361610	1000	712 억		6952329	N	N	236	N	00	N
63	20231219	111144	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81200	-4700	5	-5.47	18748963200	228469	134.66	84900	85000	80600	111600	60200	85900	82063.49	9.75	-29236	-65040	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	57894	-195.19	2.66	12	0.32	-416.00	30501.00	120000	20230726	-32.33	51200	20230103	58.59	120000	-32.33	20230726	51200	58.59	20230103	120000	-32.33	20230726	51200	58.59	20230103	0.71	N	361610	1000	712 억		6952329	N	N	236	N	00	N
64	20231219	101140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82100	-3800	5	-4.42	10217649200	123567	72.83	84900	85000	82000	111600	60200	85900	82689.14	9.75	-29236	-40265	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	58535	-197.36	2.69	12	0.17	-416.00	30501.00	120000	20230726	-31.58	51200	20230103	60.35	120000	-31.58	20230726	51200	60.35	20230103	120000	-31.58	20230726	51200	60.35	20230103	0.71	N	361610	1000	712 억		6952329	N	N	236	N	00	N
65	20231219	091138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82500	-3400	5	-3.96	3749048200	44988	26.52	84900	85000	82200	111600	60200	85900	83334.40	9.75	-29236	-16083	88566	87232	86166	84832	83766	86700	84300	713	25700	1000	63560	100	1	71297592	58821	-198.32	2.70	12	0.06	-416.00	30501.00	120000	20230726	-31.25	51200	20230103	61.13	120000	-31.25	20230726	51200	61.13	20230103	120000	-31.25	20230726	51200	61.13	20230103	0.71	N	361610	1000	712 억		6952329	N	N	236	N	00	N
66	20231218	161136	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85900	-300	5	-0.35	14516325400	168927	35.67	86200	87500	85100	112000	60400	86200	85932.61	9.78	-51582	-7745	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	61245	-206.49	2.82	12	0.24	-416.00	30501.00	120000	20230726	-28.42	51200	20230103	67.77	120000	-28.42	20230726	51200	67.77	20230103	120000	-28.42	20230726	51200	67.77	20230103	0.73	N	361610	1000	712 억		6971864	N	N	236	N	00	N
67	20231218	151140	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85300	-900	5	-1.04	12991031900	151148	31.92	86200	87500	85100	112000	60400	86200	85949.07	9.78	-51582	-10614	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	60817	-205.05	2.80	12	0.21	-416.00	30501.00	120000	20230726	-28.92	51200	20230103	66.60	120000	-28.92	20230726	51200	66.60	20230103	120000	-28.92	20230726	51200	66.60	20230103	0.73	N	361610	1000	712 억		6971864	N	N	11131	N	00	N
68	20231218	141143	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85600	-600	5	-0.70	11485171900	133564	28.20	86200	87500	85100	112000	60400	86200	85990.01	9.78	-51582	-10592	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	61031	-205.77	2.81	12	0.19	-416.00	30501.00	120000	20230726	-28.67	51200	20230103	67.19	120000	-28.67	20230726	51200	67.19	20230103	120000	-28.67	20230726	51200	67.19	20230103	0.73	N	361610	1000	712 억		6971864	N	N	11131	N	00	N
69	20231218	131133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85500	-700	5	-0.81	10094092500	117326	24.78	86200	87500	85100	112000	60400	86200	86034.56	9.78	-51582	-14623	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	60959	-205.53	2.80	12	0.16	-416.00	30501.00	120000	20230726	-28.75	51200	20230103	66.99	120000	-28.75	20230726	51200	66.99	20230103	120000	-28.75	20230726	51200	66.99	20230103	0.73	N	361610	1000	712 억		6971864	N	N	11131	N	00	N
70	20231218	121130	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85400	-800	5	-0.93	8984689300	104331	22.03	86200	87500	85100	112000	60400	86200	86117.15	9.78	-51582	-14394	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	60888	-205.29	2.80	12	0.15	-416.00	30501.00	120000	20230726	-28.83	51200	20230103	66.80	120000	-28.83	20230726	51200	66.80	20230103	120000	-28.83	20230726	51200	66.80	20230103	0.73	N	361610	1000	712 억		6971864	N	N	11131	N	00	N
71	20231218	111131	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85700	-500	5	-0.58	7142644600	82776	17.48	86200	87500	85500	112000	60400	86200	86288.84	9.78	-51582	-8481	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	61102	-206.01	2.81	12	0.12	-416.00	30501.00	120000	20230726	-28.58	51200	20230103	67.38	120000	-28.58	20230726	51200	67.38	20230103	120000	-28.58	20230726	51200	67.38	20230103	0.73	N	361610	1000	712 억		6971864	N	N	11131	N	00	N
72	20231218	101130	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85700	-500	5	-0.58	5799195500	67128	14.18	86200	87500	85500	112000	60400	86200	86390.14	9.78	-51582	-5077	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	61102	-206.01	2.81	12	0.09	-416.00	30501.00	120000	20230726	-28.58	51200	20230103	67.38	120000	-28.58	20230726	51200	67.38	20230103	120000	-28.58	20230726	51200	67.38	20230103	0.73	N	361610	1000	712 억		6971864	N	N	11131	N	00	N
73	20231218	091128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	87200	1000	2	1.16	2583359700	29772	6.29	86200	87500	85600	112000	60400	86200	86771.61	9.78	-51582	3331	89933	88066	85933	84066	81933	89000	85000	713	25800	1000	63780	100	1	71297592	62172	-209.62	2.86	12	0.04	-416.00	30501.00	120000	20230726	-27.33	51200	20230103	70.31	120000	-27.33	20230726	51200	70.31	20230103	120000	-27.33	20230726	51200	70.31	20230103	0.73	N	361610	1000	712 억		6971864	N	N	11131	N	00	N
74	20231215	161132	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86200	900	2	1.06	40379195500	470590	121.85	85300	87800	83800	110800	59800	85300	85804.06	9.70	2288	61374	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	61459	-207.21	2.83	12	0.66	-416.00	30501.00	120000	20230726	-28.17	51200	20230103	68.36	120000	-28.17	20230726	51200	68.36	20230103	120000	-28.17	20230726	51200	68.36	20230103	0.72	N	361610	1000	712 억		6916940	N	N	11127	N	00	N
75	20231215	151135	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86100	800	2	0.94	35021471100	408411	105.75	85300	87800	83800	110800	59800	85300	85750.56	9.70	2288	56792	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	61387	-206.97	2.82	12	0.57	-416.00	30501.00	120000	20230726	-28.25	51200	20230103	68.16	120000	-28.25	20230726	51200	68.16	20230103	120000	-28.25	20230726	51200	68.16	20230103	0.72	N	361610	1000	712 억		6916940	N	N	1702	N	00	N
76	20231215	141134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	84000	-1300	5	-1.52	28311904200	329843	85.41	85300	87800	83800	110800	59800	85300	85834.49	9.70	2288	40145	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	59890	-201.92	2.75	12	0.46	-416.00	30501.00	120000	20230726	-30.00	51200	20230103	64.06	120000	-30.00	20230726	51200	64.06	20230103	120000	-30.00	20230726	51200	64.06	20230103	0.72	N	361610	1000	712 억		6916940	N	N	1702	N	00	N
77	20231215	131128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	84100	-1200	5	-1.41	25358106400	294716	76.31	85300	87800	83900	110800	59800	85300	86042.52	9.70	2288	35759	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	59961	-202.16	2.76	12	0.41	-416.00	30501.00	120000	20230726	-29.92	51200	20230103	64.26	120000	-29.92	20230726	51200	64.26	20230103	120000	-29.92	20230726	51200	64.26	20230103	0.72	N	361610	1000	712 억		6916940	N	N	1702	N	00	N
78	20231215	121129	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	84100	-1200	5	-1.41	22929907400	265876	68.84	85300	87800	83900	110800	59800	85300	86242.86	9.70	2288	31903	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	59961	-202.16	2.76	12	0.37	-416.00	30501.00	120000	20230726	-29.92	51200	20230103	64.26	120000	-29.92	20230726	51200	64.26	20230103	120000	-29.92	20230726	51200	64.26	20230103	0.72	N	361610	1000	712 억		6916940	N	N	1702	N	00	N
79	20231215	111123	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85600	300	2	0.35	18258801500	210612	54.53	85300	87800	85300	110800	59800	85300	86694.02	9.70	2288	32646	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	61031	-205.77	2.81	12	0.30	-416.00	30501.00	120000	20230726	-28.67	51200	20230103	67.19	120000	-28.67	20230726	51200	67.19	20230103	120000	-28.67	20230726	51200	67.19	20230103	0.72	N	361610	1000	712 억		6916940	N	N	1702	N	00	N
80	20231215	101128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	87000	1700	2	1.99	13251121200	152772	39.56	85300	87800	85300	110800	59800	85300	86737.89	9.70	2288	23908	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	62029	-209.13	2.85	12	0.21	-416.00	30501.00	120000	20230726	-27.50	51200	20230103	69.92	120000	-27.50	20230726	51200	69.92	20230103	120000	-27.50	20230726	51200	69.92	20230103	0.72	N	361610	1000	712 억		6916940	N	N	1702	N	00	N
81	20231215	091133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	87600	2300	2	2.70	4448763000	51535	13.34	85300	87600	85300	110800	59800	85300	86325.08	9.70	2288	4690	87833	86566	84033	82766	80233	87200	83400	713	25500	1000	63120	100	1	71297592	62457	-210.58	2.87	12	0.07	-416.00	30501.00	120000	20230726	-27.00	51200	20230103	71.09	120000	-27.00	20230726	51200	71.09	20230103	120000	-27.00	20230726	51200	71.09	20230103	0.72	N	361610	1000	712 억		6916940	N	N	1702	N	00	N
82	20231214	161123	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85300	4900	2	6.09	30736097700	366424	140.53	81500	85300	81500	104500	56300	80400	83875.80	9.63	17700	82636	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	60817	-205.05	2.80	12	0.51	-416.00	30501.00	120000	20230726	-28.92	51200	20230103	66.60	120000	-28.92	20230726	51200	66.60	20230103	120000	-28.92	20230726	51200	66.60	20230103	0.67	N	361610	1000	712 억		6862615	N	N	1702	N	00	N
83	20231214	151202	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	84500	4100	2	5.10	23802018100	285081	109.33	81500	85000	81500	104500	56300	80400	83492.12	9.63	17700	76968	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	60246	-203.12	2.77	12	0.40	-416.00	30501.00	120000	20230726	-29.58	51200	20230103	65.04	120000	-29.58	20230726	51200	65.04	20230103	120000	-29.58	20230726	51200	65.04	20230103	0.67	N	361610	1000	712 억		6862615	N	N	639	N	00	N
84	20231214	141130	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	84300	3900	2	4.85	19077517800	229261	87.92	81500	84700	81500	104500	56300	80400	83213.10	9.63	17700	63288	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	60104	-202.64	2.76	12	0.32	-416.00	30501.00	120000	20230726	-29.75	51200	20230103	64.65	120000	-29.75	20230726	51200	64.65	20230103	120000	-29.75	20230726	51200	64.65	20230103	0.67	N	361610	1000	712 억		6862615	N	N	639	N	00	N
85	20231214	131159	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83100	2700	2	3.36	13845114800	167072	64.07	81500	84000	81500	104500	56300	80400	82869.15	9.63	17700	32060	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	59248	-199.76	2.72	12	0.23	-416.00	30501.00	120000	20230726	-30.75	51200	20230103	62.30	120000	-30.75	20230726	51200	62.30	20230103	120000	-30.75	20230726	51200	62.30	20230103	0.67	N	361610	1000	712 억		6862615	N	N	639	N	00	N
86	20231214	121221	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82800	2400	2	2.99	12677248900	152981	58.67	81500	84000	81500	104500	56300	80400	82868.13	9.63	17700	34221	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	59034	-199.04	2.71	12	0.21	-416.00	30501.00	120000	20230726	-31.00	51200	20230103	61.72	120000	-31.00	20230726	51200	61.72	20230103	120000	-31.00	20230726	51200	61.72	20230103	0.67	N	361610	1000	712 억		6862615	N	N	639	N	00	N
87	20231214	111155	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83900	3500	2	4.35	10928245100	131971	50.61	81500	84000	81500	104500	56300	80400	82807.93	9.63	17700	32966	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	59819	-201.68	2.75	12	0.19	-416.00	30501.00	120000	20230726	-30.08	51200	20230103	63.87	120000	-30.08	20230726	51200	63.87	20230103	120000	-30.08	20230726	51200	63.87	20230103	0.67	N	361610	1000	712 억		6862615	N	N	639	N	00	N
88	20231214	101114	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82200	1800	2	2.24	7418884000	89804	34.44	81500	83300	81500	104500	56300	80400	82611.95	9.63	17700	14258	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	58607	-197.60	2.69	12	0.13	-416.00	30501.00	120000	20230726	-31.50	51200	20230103	60.55	120000	-31.50	20230726	51200	60.55	20230103	120000	-31.50	20230726	51200	60.55	20230103	0.67	N	361610	1000	712 억		6862615	N	N	639	N	00	N
89	20231214	091054	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83000	2600	2	3.23	3295403800	39956	15.32	81500	83300	81500	104500	56300	80400	82475.82	9.63	17700	9324	84066	82232	80666	78832	77266	81450	78050	713	24100	1000	59490	100	1	71297592	59177	-199.52	2.72	12	0.06	-416.00	30501.00	120000	20230726	-30.83	51200	20230103	62.11	120000	-30.83	20230726	51200	62.11	20230103	120000	-30.83	20230726	51200	62.11	20230103	0.67	N	361610	1000	712 억		6862615	N	N	639	N	00	N
90	20231213	161120	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80400	-2400	5	-2.90	20891680100	259773	55.56	81600	82500	79100	107600	58000	82800	80422.73	9.55	4752	13652	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	57323	-193.27	2.64	12	0.36	-416.00	30501.00	120000	20230726	-33.00	51200	20230103	57.03	120000	-33.00	20230726	51200	57.03	20230103	120000	-33.00	20230726	51200	57.03	20230103	0.68	N	361610	1000	712 억		6810719	N	N	639	N	00	N
91	20231213	151143	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80200	-2600	5	-3.14	19816184100	246389	52.70	81600	82500	79100	107600	58000	82800	80426.29	9.55	4752	10946	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	57181	-192.79	2.63	12	0.35	-416.00	30501.00	120000	20230726	-33.17	51200	20230103	56.64	120000	-33.17	20230726	51200	56.64	20230103	120000	-33.17	20230726	51200	56.64	20230103	0.68	N	361610	1000	712 억		6810719	N	N	221	N	00	N
92	20231213	141142	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80400	-2400	5	-2.90	17898558100	222511	47.59	81600	82500	79100	107600	58000	82800	80438.84	9.55	4752	9288	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	57323	-193.27	2.64	12	0.31	-416.00	30501.00	120000	20230726	-33.00	51200	20230103	57.03	120000	-33.00	20230726	51200	57.03	20230103	120000	-33.00	20230726	51200	57.03	20230103	0.68	N	361610	1000	712 억		6810719	N	N	221	N	00	N
93	20231213	131147	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80300	-2500	5	-3.02	15663199800	194572	41.61	81600	82500	79100	107600	58000	82800	80500.64	9.55	4752	4858	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	57252	-193.03	2.63	12	0.27	-416.00	30501.00	120000	20230726	-33.08	51200	20230103	56.84	120000	-33.08	20230726	51200	56.84	20230103	120000	-33.08	20230726	51200	56.84	20230103	0.68	N	361610	1000	712 억		6810719	N	N	221	N	00	N
94	20231213	121141	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79900	-2900	5	-3.50	14005084500	173935	37.20	81600	82500	79100	107600	58000	82800	80518.90	9.55	4752	1448	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	56967	-192.07	2.62	12	0.24	-416.00	30501.00	120000	20230726	-33.42	51200	20230103	56.05	120000	-33.42	20230726	51200	56.05	20230103	120000	-33.42	20230726	51200	56.05	20230103	0.68	N	361610	1000	712 억		6810719	N	N	221	N	00	N
95	20231213	111146	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79600	-3200	5	-3.86	12344791300	153116	32.75	81600	82500	79100	107600	58000	82800	80623.60	9.55	4752	579	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	56753	-191.35	2.61	12	0.21	-416.00	30501.00	120000	20230726	-33.67	51200	20230103	55.47	120000	-33.67	20230726	51200	55.47	20230103	120000	-33.67	20230726	51200	55.47	20230103	0.68	N	361610	1000	712 억		6810719	N	N	221	N	00	N
96	20231213	101153	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80700	-2100	5	-2.54	7471257600	92084	19.69	81600	82500	80200	107600	58000	82800	81135.01	9.55	4752	576	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	57537	-193.99	2.65	12	0.13	-416.00	30501.00	120000	20230726	-32.75	51200	20230103	57.62	120000	-32.75	20230726	51200	57.62	20230103	120000	-32.75	20230726	51200	57.62	20230103	0.68	N	361610	1000	712 억		6810719	N	N	221	N	00	N
97	20231213	091138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81700	-1100	5	-1.33	1551797500	18954	4.05	81600	82500	81500	107600	58000	82800	81871.13	9.55	4752	3641	89400	86100	83900	80600	78400	85000	79500	713	24800	1000	61270	100	1	71297592	58250	-196.39	2.68	12	0.03	-416.00	30501.00	120000	20230726	-31.92	51200	20230103	59.57	120000	-31.92	20230726	51200	59.57	20230103	120000	-31.92	20230726	51200	59.57	20230103	0.68	N	361610	1000	712 억		6810719	N	N	221	N	00	N
98	20231212	161058	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82800	-4200	5	-4.83	38727738300	465224	180.83	86500	87200	81700	113100	60900	87000	83245.30	9.50	25142	-21500	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	59034	-199.04	2.71	12	0.65	-416.00	30501.00	120000	20230726	-31.00	51200	20230103	61.72	120000	-31.00	20230726	51200	61.72	20230103	120000	-31.00	20230726	51200	61.72	20230103	0.67	N	361610	1000	712 억		6776156	N	N	221	N	00	N
99	20231212	151104	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82800	-4200	5	-4.83	36606449400	439606	170.87	86500	87200	81700	113100	60900	87000	83270.61	9.50	25142	-24546	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	59034	-199.04	2.71	12	0.62	-416.00	30501.00	120000	20230726	-31.00	51200	20230103	61.72	120000	-31.00	20230726	51200	61.72	20230103	120000	-31.00	20230726	51200	61.72	20230103	0.67	N	361610	1000	712 억		6776156	N	N	654	N	00	N
100	20231212	141004	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82500	-4500	5	-5.17	32861546800	394366	153.29	86500	87200	81700	113100	60900	87000	83327.06	9.50	25142	-35821	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	58821	-198.32	2.70	12	0.55	-416.00	30501.00	120000	20230726	-31.25	51200	20230103	61.13	120000	-31.25	20230726	51200	61.13	20230103	120000	-31.25	20230726	51200	61.13	20230103	0.67	N	361610	1000	712 억		6776156	N	N	654	N	00	N
101	20231212	131008	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	81800	-5200	5	-5.98	29127957100	349066	135.68	86500	87200	81800	113100	60900	87000	83444.90	9.50	25142	-42510	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	58321	-196.63	2.68	12	0.49	-416.00	30501.00	120000	20230726	-31.83	51200	20230103	59.77	120000	-31.83	20230726	51200	59.77	20230103	120000	-31.83	20230726	51200	59.77	20230103	0.67	N	361610	1000	712 억		6776156	N	N	654	N	00	N
102	20231212	120957	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82300	-4700	5	-5.40	25308045900	302575	117.61	86500	87200	82300	113100	60900	87000	83641.66	9.50	25142	-39979	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	58678	-197.84	2.70	12	0.42	-416.00	30501.00	120000	20230726	-31.42	51200	20230103	60.74	120000	-31.42	20230726	51200	60.74	20230103	120000	-31.42	20230726	51200	60.74	20230103	0.67	N	361610	1000	712 억		6776156	N	N	654	N	00	N
103	20231212	111015	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83100	-3900	5	-4.48	22036324000	262934	102.20	86500	87200	82400	113100	60900	87000	83808.72	9.50	25142	-39985	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	59248	-199.76	2.72	12	0.37	-416.00	30501.00	120000	20230726	-30.75	51200	20230103	62.30	120000	-30.75	20230726	51200	62.30	20230103	120000	-30.75	20230726	51200	62.30	20230103	0.67	N	361610	1000	712 억		6776156	N	N	654	N	00	N
104	20231212	101056	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83200	-3800	5	-4.37	14585571000	173015	67.25	86500	87200	83200	113100	60900	87000	84301.55	9.50	25142	-34846	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	59320	-200.00	2.73	12	0.24	-416.00	30501.00	120000	20230726	-30.67	51200	20230103	62.50	120000	-30.67	20230726	51200	62.50	20230103	120000	-30.67	20230726	51200	62.50	20230103	0.67	N	361610	1000	712 억		6776156	N	N	654	N	00	N
105	20231212	091057	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86000	-1000	5	-1.15	2464670700	28805	11.20	86500	87200	84800	113100	60900	87000	85561.44	9.50	25142	590	89933	88466	86033	84566	82133	89200	85300	713	26100	1000	64380	100	1	71297592	61316	-206.73	2.82	12	0.04	-416.00	30501.00	120000	20230726	-28.33	51200	20230103	67.97	120000	-28.33	20230726	51200	67.97	20230103	120000	-28.33	20230726	51200	67.97	20230103	0.67	N	361610	1000	712 억		6776156	N	N	654	N	00	N
106	20231211	161059	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	87000	500	2	0.58	21952413200	255824	69.46	86500	87500	83600	112400	60600	86500	85807.17	9.36	-36089	16644	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	62029	-209.13	2.85	12	0.36	-416.00	30501.00	120000	20230726	-27.50	51200	20230103	69.92	120000	-27.50	20230726	51200	69.92	20230103	120000	-27.50	20230726	51200	69.92	20230103	0.72	N	361610	1000	712 억		6673267	N	N	654	N	00	N
107	20231211	151055	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	87400	900	2	1.04	20830498100	242944	65.96	86500	87400	83600	112400	60600	86500	85741.91	9.36	-36089	13541	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	62314	-210.10	2.87	12	0.34	-416.00	30501.00	120000	20230726	-27.17	51200	20230103	70.70	120000	-27.17	20230726	51200	70.70	20230103	120000	-27.17	20230726	51200	70.70	20230103	0.72	N	361610	1000	712 억		6673267	N	N	202	N	00	N
108	20231211	141055	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86700	200	2	0.23	17541052500	205101	55.69	86500	86800	83600	112400	60600	86500	85523.88	9.36	-36089	-736	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	61815	-208.41	2.84	12	0.29	-416.00	30501.00	120000	20230726	-27.75	51200	20230103	69.34	120000	-27.75	20230726	51200	69.34	20230103	120000	-27.75	20230726	51200	69.34	20230103	0.72	N	361610	1000	712 억		6673267	N	N	202	N	00	N
109	20231211	131052	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86100	-400	5	-0.46	14840562900	173835	47.20	86500	86500	83600	112400	60600	86500	85371.42	9.36	-36089	-3711	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	61387	-206.97	2.82	12	0.24	-416.00	30501.00	120000	20230726	-28.25	51200	20230103	68.16	120000	-28.25	20230726	51200	68.16	20230103	120000	-28.25	20230726	51200	68.16	20230103	0.72	N	361610	1000	712 억		6673267	N	N	202	N	00	N
110	20231211	121055	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85600	-900	5	-1.04	13440989200	157561	42.78	86500	86500	83600	112400	60600	86500	85306.43	9.36	-36089	-6689	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	61031	-205.77	2.81	12	0.22	-416.00	30501.00	120000	20230726	-28.67	51200	20230103	67.19	120000	-28.67	20230726	51200	67.19	20230103	120000	-28.67	20230726	51200	67.19	20230103	0.72	N	361610	1000	712 억		6673267	N	N	202	N	00	N
111	20231211	111049	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85800	-700	5	-0.81	11361508000	133363	36.21	86500	86500	83600	112400	60600	86500	85192.17	9.36	-36089	-3898	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	61173	-206.25	2.81	12	0.19	-416.00	30501.00	120000	20230726	-28.50	51200	20230103	67.58	120000	-28.50	20230726	51200	67.58	20230103	120000	-28.50	20230726	51200	67.58	20230103	0.72	N	361610	1000	712 억		6673267	N	N	202	N	00	N
112	20231211	101048	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85500	-1000	5	-1.16	8732391700	102552	27.85	86500	86500	83600	112400	60600	86500	85150.62	9.36	-36089	-8772	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	60959	-205.53	2.80	12	0.14	-416.00	30501.00	120000	20230726	-28.75	51200	20230103	66.99	120000	-28.75	20230726	51200	66.99	20230103	120000	-28.75	20230726	51200	66.99	20230103	0.72	N	361610	1000	712 억		6673267	N	N	202	N	00	N
113	20231211	091049	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	84400	-2100	5	-2.43	4117235000	48575	13.19	86500	86500	83600	112400	60600	86500	84759.69	9.36	-36089	-16097	89300	87900	86600	85200	83900	87850	85150	713	25900	1000	64010	100	1	71297592	60175	-202.88	2.77	12	0.07	-416.00	30501.00	120000	20230726	-29.67	51200	20230103	64.84	120000	-29.67	20230726	51200	64.84	20230103	120000	-29.67	20230726	51200	64.84	20230103	0.72	N	361610	1000	712 억		6673267	N	N	202	N	00	N
114	20231208	161040	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86500	500	2	0.58	31657032300	366541	68.52	86500	88000	85300	111800	60200	86000	86366.98	9.33	-274	-24429	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	61672	-207.93	2.84	12	0.51	-416.00	30501.00	120000	20230726	-27.92	51200	20230103	68.95	120000	-27.92	20230726	51200	68.95	20230103	120000	-27.92	20230726	51200	68.95	20230103	0.73	N	361610	1000	712 억		6652676	N	N	179	N	00	N
115	20231208	151043	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86500	500	2	0.58	29874142000	345933	64.67	86500	88000	85300	111800	60200	86000	86358.27	9.33	-274	-26414	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	61672	-207.93	2.84	12	0.49	-416.00	30501.00	120000	20230726	-27.92	51200	20230103	68.95	120000	-27.92	20230726	51200	68.95	20230103	120000	-27.92	20230726	51200	68.95	20230103	0.73	N	361610	1000	712 억		6652676	N	N	554	N	00	N
116	20231208	141042	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86500	500	2	0.58	26014578100	301402	56.34	86500	88000	85300	111800	60200	86000	86311.99	9.33	-274	-31496	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	61672	-207.93	2.84	12	0.42	-416.00	30501.00	120000	20230726	-27.92	51200	20230103	68.95	120000	-27.92	20230726	51200	68.95	20230103	120000	-27.92	20230726	51200	68.95	20230103	0.73	N	361610	1000	712 억		6652676	N	N	554	N	00	N
117	20231208	131039	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85600	-400	5	-0.47	23266754100	269453	50.37	86500	88000	85300	111800	60200	86000	86348.22	9.33	-274	-35458	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	61031	-205.77	2.81	12	0.38	-416.00	30501.00	120000	20230726	-28.67	51200	20230103	67.19	120000	-28.67	20230726	51200	67.19	20230103	120000	-28.67	20230726	51200	67.19	20230103	0.73	N	361610	1000	712 억		6652676	N	N	554	N	00	N
118	20231208	121037	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85400	-600	5	-0.70	21383820000	247449	46.26	86500	88000	85300	111800	60200	86000	86417.24	9.33	-274	-31879	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	60888	-205.29	2.80	12	0.35	-416.00	30501.00	120000	20230726	-28.83	51200	20230103	66.80	120000	-28.83	20230726	51200	66.80	20230103	120000	-28.83	20230726	51200	66.80	20230103	0.73	N	361610	1000	712 억		6652676	N	N	554	N	00	N
119	20231208	111032	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85800	-200	5	-0.23	18950587300	219071	40.95	86500	88000	85400	111800	60200	86000	86504.53	9.33	-274	-26743	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	61173	-206.25	2.81	12	0.31	-416.00	30501.00	120000	20230726	-28.50	51200	20230103	67.58	120000	-28.50	20230726	51200	67.58	20230103	120000	-28.50	20230726	51200	67.58	20230103	0.73	N	361610	1000	712 억		6652676	N	N	554	N	00	N
120	20231208	101042	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85900	-100	5	-0.12	15187899000	175337	32.78	86500	88000	85400	111800	60200	86000	86621.52	9.33	-274	-22294	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	61245	-206.49	2.82	12	0.25	-416.00	30501.00	120000	20230726	-28.42	51200	20230103	67.77	120000	-28.42	20230726	51200	67.77	20230103	120000	-28.42	20230726	51200	67.77	20230103	0.73	N	361610	1000	712 억		6652676	N	N	554	N	00	N
121	20231208	091031	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86600	600	2	0.70	5086895600	58295	10.90	86500	88000	86100	111800	60200	86000	87263.28	9.33	-274	-2860	90066	88032	84866	82832	79666	89050	83850	713	25800	1000	63640	100	1	71297592	61744	-208.17	2.84	12	0.08	-416.00	30501.00	120000	20230726	-27.83	51200	20230103	69.14	120000	-27.83	20230726	51200	69.14	20230103	120000	-27.83	20230726	51200	69.14	20230103	0.73	N	361610	1000	712 억		6652676	N	N	554	N	00	N
122	20231207	161035	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86000	2700	2	3.24	45201087400	533137	95.98	83400	86900	81700	108200	58400	83300	84782.32	9.23	-463	33732	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	61316	-206.73	2.82	12	0.75	-416.00	30501.00	120000	20230726	-28.33	51200	20230103	67.97	120000	-28.33	20230726	51200	67.97	20230103	120000	-28.33	20230726	51200	67.97	20230103	0.73	N	361610	1000	712 억		6583214	N	N	554	N	00	N
123	20231207	151036	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86300	3000	2	3.60	42604561500	502970	90.55	83400	86900	81700	108200	58400	83300	84706.78	9.23	-463	32827	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	61530	-207.45	2.83	12	0.71	-416.00	30501.00	120000	20230726	-28.08	51200	20230103	68.55	120000	-28.08	20230726	51200	68.55	20230103	120000	-28.08	20230726	51200	68.55	20230103	0.73	N	361610	1000	712 억		6583214	N	N	283	N	00	N
124	20231207	141032	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	86500	3200	2	3.84	37101428200	439157	79.06	83400	86900	81700	108200	58400	83300	84484.07	9.23	-463	35839	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	61672	-207.93	2.84	12	0.62	-416.00	30501.00	120000	20230726	-27.92	51200	20230103	68.95	120000	-27.92	20230726	51200	68.95	20230103	120000	-27.92	20230726	51200	68.95	20230103	0.73	N	361610	1000	712 억		6583214	N	N	283	N	00	N
125	20231207	131031	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	85900	2600	2	3.12	29512954600	351267	63.24	83400	86500	81700	108200	58400	83300	84019.17	9.23	-463	28219	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	61245	-206.49	2.82	12	0.49	-416.00	30501.00	120000	20230726	-28.42	51200	20230103	67.77	120000	-28.42	20230726	51200	67.77	20230103	120000	-28.42	20230726	51200	67.77	20230103	0.73	N	361610	1000	712 억		6583214	N	N	283	N	00	N
126	20231207	121032	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	84300	1000	2	1.20	20748723700	248505	44.74	83400	84900	81700	108200	58400	83300	83494.42	9.23	-463	5511	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	60104	-202.64	2.76	12	0.35	-416.00	30501.00	120000	20230726	-29.75	51200	20230103	64.65	120000	-29.75	20230726	51200	64.65	20230103	120000	-29.75	20230726	51200	64.65	20230103	0.73	N	361610	1000	712 억		6583214	N	N	283	N	00	N
127	20231207	111021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83600	300	2	0.36	14714663500	176983	31.86	83400	84300	81700	108200	58400	83300	83141.42	9.23	-463	-8016	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	59605	-200.96	2.74	12	0.25	-416.00	30501.00	120000	20230726	-30.33	51200	20230103	63.28	120000	-30.33	20230726	51200	63.28	20230103	120000	-30.33	20230726	51200	63.28	20230103	0.73	N	361610	1000	712 억		6583214	N	N	283	N	00	N
128	20231207	101026	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83900	600	2	0.72	9645549000	116322	20.94	83400	84100	81700	108200	58400	83300	82920.17	9.23	-463	-8349	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	59819	-201.68	2.75	12	0.16	-416.00	30501.00	120000	20230726	-30.08	51200	20230103	63.87	120000	-30.08	20230726	51200	63.87	20230103	120000	-30.08	20230726	51200	63.87	20230103	0.73	N	361610	1000	712 억		6583214	N	N	283	N	00	N
129	20231207	091031	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83100	-200	5	-0.24	2740449200	32886	5.92	83400	84100	82900	108200	58400	83300	83332.07	9.23	-463	-6028	86900	85100	81900	80100	76900	86000	81000	713	24900	1000	61640	100	1	71297592	59248	-199.76	2.72	12	0.05	-416.00	30501.00	120000	20230726	-30.75	51200	20230103	62.30	120000	-30.75	20230726	51200	62.30	20230103	120000	-30.75	20230726	51200	62.30	20230103	0.73	N	361610	1000	712 억		6583214	N	N	283	N	00	N
130	20231206	161020	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83300	3800	2	4.78	45445658000	551569	51.26	80300	83700	78700	103300	55700	79500	82395.65	9.20	-379	-25268	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	59391	-200.24	2.73	12	0.77	-416.00	30501.00	120000	20230726	-30.58	51200	20230103	62.70	120000	-30.58	20230726	51200	62.70	20230103	120000	-30.58	20230726	51200	62.70	20230103	0.78	N	361610	1000	712 억		6556349	N	N	283	N	00	N
131	20231206	151037	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83300	3800	2	4.78	43471897300	527869	49.06	80300	83700	78700	103300	55700	79500	82357.22	9.20	-379	-18752	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	59391	-200.24	2.73	12	0.74	-416.00	30501.00	120000	20230726	-30.58	51200	20230103	62.70	120000	-30.58	20230726	51200	62.70	20230103	120000	-30.58	20230726	51200	62.70	20230103	0.78	N	361610	1000	712 억		6556349	N	N	690	N	00	N
132	20231206	141032	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82900	3400	2	4.28	36254600100	441310	41.02	80300	83600	78700	103300	55700	79500	82156.29	9.20	-379	-7975	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	59106	-199.28	2.72	12	0.62	-416.00	30501.00	120000	20230726	-30.92	51200	20230103	61.91	120000	-30.92	20230726	51200	61.91	20230103	120000	-30.92	20230726	51200	61.91	20230103	0.78	N	361610	1000	712 억		6556349	N	N	690	N	00	N
133	20231206	131021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82000	2500	2	3.14	31869392600	388167	36.08	80300	83600	78700	103300	55700	79500	82106.81	9.20	-379	-5082	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	58464	-197.12	2.69	12	0.54	-416.00	30501.00	120000	20230726	-31.67	51200	20230103	60.16	120000	-31.67	20230726	51200	60.16	20230103	120000	-31.67	20230726	51200	60.16	20230103	0.78	N	361610	1000	712 억		6556349	N	N	690	N	00	N
134	20231206	121012	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82200	2700	2	3.40	30247275100	368367	34.24	80300	83600	78700	103300	55700	79500	82116.59	9.20	-379	-3108	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	58607	-197.60	2.69	12	0.52	-416.00	30501.00	120000	20230726	-31.50	51200	20230103	60.55	120000	-31.50	20230726	51200	60.55	20230103	120000	-31.50	20230726	51200	60.55	20230103	0.78	N	361610	1000	712 억		6556349	N	N	690	N	00	N
135	20231206	111035	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83000	3500	2	4.40	26479724900	322555	29.98	80300	83600	78700	103300	55700	79500	82099.11	9.20	-379	955	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	59177	-199.52	2.72	12	0.45	-416.00	30501.00	120000	20230726	-30.83	51200	20230103	62.11	120000	-30.83	20230726	51200	62.11	20230103	120000	-30.83	20230726	51200	62.11	20230103	0.78	N	361610	1000	712 억		6556349	N	N	690	N	00	N
136	20231206	101024	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82800	3300	2	4.15	19479551200	238345	22.15	80300	83600	78700	103300	55700	79500	81734.71	9.20	-379	1243	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	59034	-199.04	2.71	12	0.33	-416.00	30501.00	120000	20230726	-31.00	51200	20230103	61.72	120000	-31.00	20230726	51200	61.72	20230103	120000	-31.00	20230726	51200	61.72	20230103	0.78	N	361610	1000	712 억		6556349	N	N	690	N	00	N
137	20231206	091026	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78900	-600	5	-0.75	4010660500	50258	4.67	80300	80800	78700	103300	55700	79500	79805.54	9.20	-379	-8462	88433	83966	79733	75266	71033	86200	77500	713	23800	1000	58830	100	1	71297592	56254	-189.66	2.59	12	0.07	-416.00	30501.00	120000	20230726	-34.25	51200	20230103	54.10	120000	-34.25	20230726	51200	54.10	20230103	120000	-34.25	20230726	51200	54.10	20230103	0.78	N	361610	1000	712 억		6556349	N	N	690	N	00	N
138	20231205	161027	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79500	800	2	1.02	86793342300	1071020	114.80	78700	84200	75500	102300	55100	78700	81045.55	9.30	191	-46434	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	56682	-191.11	2.61	12	1.50	-416.00	30501.00	120000	20230726	-33.75	51200	20230103	55.27	120000	-33.75	20230726	51200	55.27	20230103	120000	-33.75	20230726	51200	55.27	20230103	0.77	N	361610	1000	712 억		6630265	N	N	690	N	00	N
139	20231205	151025	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	79300	600	2	0.76	83975760800	1035625	111.01	78700	84200	75500	102300	55100	78700	81094.34	9.30	191	-42433	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	56539	-190.62	2.60	12	1.45	-416.00	30501.00	120000	20230726	-33.92	51200	20230103	54.88	120000	-33.92	20230726	51200	54.88	20230103	120000	-33.92	20230726	51200	54.88	20230103	0.77	N	361610	1000	712 억		6630265	N	N	5112	N	00	N
140	20231205	141023	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80600	1900	2	2.41	74932835400	922197	98.85	78700	84200	75500	102300	55100	78700	81263.47	9.30	191	-18810	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	57466	-193.75	2.64	12	1.29	-416.00	30501.00	120000	20230726	-32.83	51200	20230103	57.42	120000	-32.83	20230726	51200	57.42	20230103	120000	-32.83	20230726	51200	57.42	20230103	0.77	N	361610	1000	712 억		6630265	N	N	5112	N	00	N
141	20231205	131019	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83100	4400	2	5.59	63743396800	785557	84.21	78700	84200	75500	102300	55100	78700	81154.07	9.30	191	-27716	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	59248	-199.76	2.72	12	1.10	-416.00	30501.00	120000	20230726	-30.75	51200	20230103	62.30	120000	-30.75	20230726	51200	62.30	20230103	120000	-30.75	20230726	51200	62.30	20230103	0.77	N	361610	1000	712 억		6630265	N	N	5112	N	00	N
142	20231205	121017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	83100	4400	2	5.59	52415951800	649975	69.67	78700	83700	75500	102300	55100	78700	80652.51	9.30	191	-23607	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	59248	-199.76	2.72	12	0.91	-416.00	30501.00	120000	20230726	-30.75	51200	20230103	62.30	120000	-30.75	20230726	51200	62.30	20230103	120000	-30.75	20230726	51200	62.30	20230103	0.77	N	361610	1000	712 억		6630265	N	N	5112	N	00	N
143	20231205	111017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	82200	3500	2	4.45	45377559900	564784	60.54	78700	83700	75500	102300	55100	78700	80354.23	9.30	191	-28108	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	58607	-197.60	2.69	12	0.79	-416.00	30501.00	120000	20230726	-31.50	51200	20230103	60.55	120000	-31.50	20230726	51200	60.55	20230103	120000	-31.50	20230726	51200	60.55	20230103	0.77	N	361610	1000	712 억		6630265	N	N	5112	N	00	N
144	20231205	101021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	80700	2000	2	2.54	22899371000	291597	31.26	78700	81100	75500	102300	55100	78700	78529.04	9.30	191	-32705	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	57537	-193.99	2.65	12	0.41	-416.00	30501.00	120000	20230726	-32.75	51200	20230103	57.62	120000	-32.75	20230726	51200	57.62	20230103	120000	-32.75	20230726	51200	57.62	20230103	0.77	N	361610	1000	712 억		6630265	N	N	5112	N	00	N
145	20231205	091017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75900	-2800	5	-3.56	6232219900	80980	8.68	78700	78700	75500	102300	55100	78700	76889.38	9.30	191	-18052	84033	81366	76333	73666	68633	82700	75000	713	23600	1000	58230	100	1	71297592	54115	-182.45	2.49	12	0.11	-416.00	30501.00	120000	20230726	-36.75	51200	20230103	48.24	120000	-36.75	20230726	51200	48.24	20230103	120000	-36.75	20230726	51200	48.24	20230103	0.77	N	361610	1000	712 억		6630265	N	N	5112	N	00	N
146	20231204	161014	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	78700	10000	2	14.56	70317324000	923736	828.34	71500	79000	71300	89300	48100	68700	76111.72	9.12	-417	99015	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	56111	-189.18	2.58	12	1.30	-416.00	30501.00	120000	20230726	-34.42	51200	20230103	53.71	120000	-34.42	20230726	51200	53.71	20230103	120000	-34.42	20230726	51200	53.71	20230103	0.78	N	361610	1000	712 억		6504367	N	N	5112	N	00	N
147	20231204	151016	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	77900	9200	2	13.39	64267040300	846676	759.24	71500	78300	71300	89300	48100	68700	75905.16	9.12	-417	91200	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	55541	-187.26	2.55	12	1.19	-416.00	30501.00	120000	20230726	-35.08	51200	20230103	52.15	120000	-35.08	20230726	51200	52.15	20230103	120000	-35.08	20230726	51200	52.15	20230103	0.78	N	361610	1000	712 억		6504367	N	N	1377	N	00	N
148	20231204	141008	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76900	8200	2	11.94	53802154700	711369	637.91	71500	78300	71300	89300	48100	68700	75631.90	9.12	-417	81069	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	54828	-184.86	2.52	12	1.00	-416.00	30501.00	120000	20230726	-35.92	51200	20230103	50.20	120000	-35.92	20230726	51200	50.20	20230103	120000	-35.92	20230726	51200	50.20	20230103	0.78	N	361610	1000	712 억		6504367	N	N	1377	N	00	N
149	20231204	131008	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75600	6900	2	10.04	48576154600	642925	576.53	71500	78300	71300	89300	48100	68700	75554.99	9.12	-417	78669	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	53901	-181.73	2.48	12	0.90	-416.00	30501.00	120000	20230726	-37.00	51200	20230103	47.66	120000	-37.00	20230726	51200	47.66	20230103	120000	-37.00	20230726	51200	47.66	20230103	0.78	N	361610	1000	712 억		6504367	N	N	1377	N	00	N
150	20231204	121009	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	76400	7700	2	11.21	43003681600	569817	510.97	71500	78300	71300	89300	48100	68700	75469.34	9.12	-417	74434	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	54471	-183.65	2.50	12	0.80	-416.00	30501.00	120000	20230726	-36.33	51200	20230103	49.22	120000	-36.33	20230726	51200	49.22	20230103	120000	-36.33	20230726	51200	49.22	20230103	0.78	N	361610	1000	712 억		6504367	N	N	1377	N	00	N
151	20231204	111012	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74300	5600	2	8.15	38430316000	509279	456.69	71500	78300	71300	89300	48100	68700	75460.31	9.12	-417	64742	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	52974	-178.61	2.44	12	0.71	-416.00	30501.00	120000	20230726	-38.08	51200	20230103	45.12	120000	-38.08	20230726	51200	45.12	20230103	120000	-38.08	20230726	51200	45.12	20230103	0.78	N	361610	1000	712 억		6504367	N	N	1377	N	00	N
152	20231204	101009	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	74200	5500	2	8.01	34118340200	451067	404.49	71500	78300	71300	89300	48100	68700	75639.26	9.12	-417	68643	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	52903	-178.37	2.43	12	0.63	-416.00	30501.00	120000	20230726	-38.17	51200	20230103	44.92	120000	-38.17	20230726	51200	44.92	20230103	120000	-38.17	20230726	51200	44.92	20230103	0.78	N	361610	1000	712 억		6504367	N	N	1377	N	00	N
153	20231204	091008	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	75200	6500	2	9.46	14187372600	188858	169.36	71500	78300	71300	89300	48100	68700	75122.07	9.12	-417	18761	71233	69966	69333	68066	67433	69650	67750	713	20600	1000	50830	100	1	71297592	53616	-180.77	2.47	12	0.26	-416.00	30501.00	120000	20230726	-37.33	51200	20230103	46.88	120000	-37.33	20230726	51200	46.88	20230103	120000	-37.33	20230726	51200	46.88	20230103	0.78	N	361610	1000	712 억		6504367	N	N	1377	N	00	N
154	20231201	161010	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68700	-2300	5	-3.24	7673559100	110695	25.30	70600	70600	68700	92300	49700	71000	69325.21	9.10	80	-26130	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	48981	-165.14	2.25	12	0.16	-416.00	30501.00	120000	20230726	-42.75	51200	20230103	34.18	120000	-42.75	20230726	51200	34.18	20230103	120000	-42.75	20230726	51200	34.18	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1377	N	00	N
155	20231201	151007	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68800	-2200	5	-3.10	6774899700	97620	22.31	70600	70600	68800	92300	49700	71000	69400.62	9.10	80	-20747	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	49053	-165.38	2.26	12	0.14	-416.00	30501.00	120000	20230726	-42.67	51200	20230103	34.38	120000	-42.67	20230726	51200	34.38	20230103	120000	-42.67	20230726	51200	34.38	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1235	N	00	N
156	20231201	141005	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	68900	-2100	5	-2.96	6033615600	86856	19.85	70600	70600	68800	92300	49700	71000	69466.76	9.10	80	-17651	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	49124	-165.62	2.26	12	0.12	-416.00	30501.00	120000	20230726	-42.58	51200	20230103	34.57	120000	-42.58	20230726	51200	34.57	20230103	120000	-42.58	20230726	51200	34.57	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1235	N	00	N
157	20231201	131009	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	69100	-1900	5	-2.68	5113260200	73514	16.80	70600	70600	69000	92300	49700	71000	69554.78	9.10	80	-12631	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	49267	-166.11	2.27	12	0.10	-416.00	30501.00	120000	20230726	-42.42	51200	20230103	34.96	120000	-42.42	20230726	51200	34.96	20230103	120000	-42.42	20230726	51200	34.96	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1235	N	00	N
158	20231201	121014	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	69600	-1400	5	-1.97	4176737300	59990	13.71	70600	70600	69200	92300	49700	71000	69623.73	9.10	80	-8297	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	49623	-167.31	2.28	12	0.08	-416.00	30501.00	120000	20230726	-42.00	51200	20230103	35.94	120000	-42.00	20230726	51200	35.94	20230103	120000	-42.00	20230726	51200	35.94	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1235	N	00	N
159	20231201	111008	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	69600	-1400	5	-1.97	3659671100	52549	12.01	70600	70600	69200	92300	49700	71000	69642.84	9.10	80	-7556	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	49623	-167.31	2.28	12	0.07	-416.00	30501.00	120000	20230726	-42.00	51200	20230103	35.94	120000	-42.00	20230726	51200	35.94	20230103	120000	-42.00	20230726	51200	35.94	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1235	N	00	N
160	20231201	101017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	69600	-1400	5	-1.97	2994426500	42972	9.82	70600	70600	69200	92300	49700	71000	69682.99	9.10	80	-5527	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	49623	-167.31	2.28	12	0.06	-416.00	30501.00	120000	20230726	-42.00	51200	20230103	35.94	120000	-42.00	20230726	51200	35.94	20230103	120000	-42.00	20230726	51200	35.94	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1235	N	00	N
161	20231201	091005	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	70000	-1000	5	-1.41	948686400	13554	3.10	70600	70600	69600	92300	49700	71000	69992.57	9.10	80	-5601	72333	71666	70633	69966	68933	72000	70300	713	21300	1000	52540	100	1	71297592	49908	-168.27	2.30	12	0.02	-416.00	30501.00	120000	20230726	-41.67	51200	20230103	36.72	120000	-41.67	20230726	51200	36.72	20230103	120000	-41.67	20230726	51200	36.72	20230103	0.79	N	361610	1000	712 억		6487837	N	N	1235	N	00	N