KissMeData/001440/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11900	150	2	1.28	6185018340	524710	76.47	11710	11930	11530	15270	8230	11750	11787.47	3.73	0	193001	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14809	67.61	1.70	12	0.42	176.00	6991.00	18000	20230418	-33.89	10790	20231030	10.29	18000	-33.89	20230418	10790	10.29	20231030	17320	-31.29	20230516	1392	754.89	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	40	N	N
3	20231130	150121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11870	120	2	1.02	5361371890	455459	66.38	11710	11930	11530	15270	8230	11750	11771.36	3.73	0	151857	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14772	67.44	1.70	12	0.37	176.00	6991.00	18000	20230418	-34.06	10790	20231030	10.01	18000	-34.06	20230418	10790	10.01	20231030	17320	-31.47	20230516	1392	752.73	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	2	N	N
4	20231130	140121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11800	50	2	0.43	4085035720	347887	50.70	11710	11860	11530	15270	8230	11750	11742.42	3.73	0	111681	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14685	67.05	1.69	12	0.28	176.00	6991.00	18000	20230418	-34.44	10790	20231030	9.36	18000	-34.44	20230418	10790	9.36	20231030	17320	-31.87	20230516	1392	747.70	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	2	N	N
5	20231130	130121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11820	70	2	0.60	3493985870	297831	43.40	11710	11860	11530	15270	8230	11750	11731.44	3.73	0	85130	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14710	67.16	1.69	12	0.24	176.00	6991.00	18000	20230418	-34.33	10790	20231030	9.55	18000	-34.33	20230418	10790	9.55	20231030	17320	-31.76	20230516	1392	749.14	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	2	N	N
6	20231130	120122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11810	60	2	0.51	3093925770	263952	38.47	11710	11860	11530	15270	8230	11750	11721.55	3.73	0	75116	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14697	67.10	1.69	12	0.21	176.00	6991.00	18000	20230418	-34.39	10790	20231030	9.45	18000	-34.39	20230418	10790	9.45	20231030	17320	-31.81	20230516	1392	748.42	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	2	N	N
7	20231130	110121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11780	30	2	0.26	2433585260	208040	30.32	11710	11860	11530	15270	8230	11750	11697.68	3.73	0	52762	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14660	66.93	1.69	12	0.17	176.00	6991.00	18000	20230418	-34.56	10790	20231030	9.18	18000	-34.56	20230418	10790	9.18	20231030	17320	-31.99	20230516	1392	746.26	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	2	N	N
8	20231130	100122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11850	100	2	0.85	1916482060	164204	23.93	11710	11860	11530	15270	8230	11750	11671.35	3.73	0	36164	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14747	67.33	1.70	12	0.13	176.00	6991.00	18000	20230418	-34.17	10790	20231030	9.82	18000	-34.17	20230418	10790	9.82	20231030	17320	-31.58	20230516	1392	751.29	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	2	N	N
9	20231130	090122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11620	-130	5	-1.11	282260440	24184	3.52	11710	11740	11610	15270	8230	11750	11671.36	3.73	0	-6006	12196	11972	11856	11632	11516	11915	11575	1244	3520	1000	8930	10	1	124447300	14461	66.02	1.66	12	0.02	176.00	6991.00	18000	20230418	-35.44	10790	20231030	7.69	18000	-35.44	20230418	10790	7.69	20231030	17320	-32.91	20230516	1392	734.77	20230314	1.42	N	001440	1000	1244 억	4644194	N	N	2	N	N
10	20231129	160121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11750	-300	5	-2.49	8018771200	678226	126.29	12030	12080	11740	15660	8440	12050	11823.33	3.76	0	-12525	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14623	66.76	1.68	12	0.54	176.00	6991.00	18200	20221125	-35.44	10790	20231030	8.90	18000	-34.72	20230418	10790	8.90	20231030	17320	-32.16	20230516	1392	744.11	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	2	N	N
11	20231129	150121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11760	-290	5	-2.41	7262464580	613883	114.31	12030	12080	11740	15660	8440	12050	11830.35	3.76	0	-17811	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14635	66.82	1.68	12	0.49	176.00	6991.00	18200	20221125	-35.38	10790	20231030	8.99	18000	-34.67	20230418	10790	8.99	20231030	17320	-32.10	20230516	1392	744.83	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	0	N	N
12	20231129	140120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11790	-260	5	-2.16	6366356800	537819	100.15	12030	12080	11740	15660	8440	12050	11837.33	3.76	0	-16192	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14672	66.99	1.69	12	0.43	176.00	6991.00	18200	20221125	-35.22	10790	20231030	9.27	18000	-34.50	20230418	10790	9.27	20231030	17320	-31.93	20230516	1392	746.98	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	0	N	N
13	20231129	130122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11810	-240	5	-1.99	5660185480	477938	89.00	12030	12080	11740	15660	8440	12050	11842.90	3.76	0	-18996	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14697	67.10	1.69	12	0.38	176.00	6991.00	18200	20221125	-35.11	10790	20231030	9.45	18000	-34.39	20230418	10790	9.45	20231030	17320	-31.81	20230516	1392	748.42	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	0	N	N
14	20231129	120121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11840	-210	5	-1.74	4964655060	419076	78.04	12030	12080	11740	15660	8440	12050	11846.63	3.76	0	-37240	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14735	67.27	1.69	12	0.34	176.00	6991.00	18200	20221125	-34.95	10790	20231030	9.73	18000	-34.22	20230418	10790	9.73	20231030	17320	-31.64	20230516	1392	750.57	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	0	N	N
15	20231129	110121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11820	-230	5	-1.91	4167740600	351612	65.47	12030	12080	11740	15660	8440	12050	11853.20	3.76	0	-52183	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14710	67.16	1.69	12	0.28	176.00	6991.00	18200	20221125	-35.05	10790	20231030	9.55	18000	-34.33	20230418	10790	9.55	20231030	17320	-31.76	20230516	1392	749.14	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	0	N	N
16	20231129	100120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11780	-270	5	-2.24	3442307700	290231	54.04	12030	12080	11740	15660	8440	12050	11860.53	3.76	0	-66300	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14660	66.93	1.69	12	0.23	176.00	6991.00	18200	20221125	-35.27	10790	20231030	9.18	18000	-34.56	20230418	10790	9.18	20231030	17320	-31.99	20230516	1392	746.26	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	0	N	N
17	20231129	090120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12050	0	3	0.00	139106760	11557	2.15	12030	12080	12030	15660	8440	12050	12036.49	3.76	0	1694	12216	12132	12086	12002	11956	12110	11980	1244	3610	1000	9150	10	1	124447300	14996	68.47	1.72	12	0.01	176.00	6991.00	18200	20221125	-33.79	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.41	N	001440	1000	1244 억	4675227	N	N	0	N	N
18	20231128	160121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12050	10	2	0.08	6431428330	532135	46.04	12120	12170	12040	15650	8430	12040	12086.17	3.68	0	108011	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	14996	68.47	1.72	12	0.43	176.00	6991.00	18200	20221125	-33.79	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
19	20231128	150118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12060	20	2	0.17	5761663110	476539	41.23	12120	12170	12040	15650	8430	12040	12090.64	3.68	0	99268	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	15008	68.52	1.73	12	0.38	176.00	6991.00	18200	20221125	-33.74	10790	20231030	11.77	18000	-33.00	20230418	10790	11.77	20231030	17320	-30.37	20230516	1392	766.38	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
20	20231128	140120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12080	40	2	0.33	5000619410	413492	35.78	12120	12170	12040	15650	8430	12040	12093.63	3.68	0	86683	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	15033	68.64	1.73	12	0.33	176.00	6991.00	18200	20221125	-33.63	10790	20231030	11.96	18000	-32.89	20230418	10790	11.96	20231030	17320	-30.25	20230516	1392	767.82	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
21	20231128	130121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12090	50	2	0.42	4459858840	368698	31.90	12120	12170	12040	15650	8430	12040	12096.24	3.68	0	76293	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	15046	68.69	1.73	12	0.30	176.00	6991.00	18200	20221125	-33.57	10790	20231030	12.05	18000	-32.83	20230418	10790	12.05	20231030	17320	-30.20	20230516	1392	768.53	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
22	20231128	120121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12140	100	2	0.83	3965881880	327870	28.37	12120	12170	12040	15650	8430	12040	12095.90	3.68	0	65398	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	15108	68.98	1.74	12	0.26	176.00	6991.00	18200	20221125	-33.30	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
23	20231128	110121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12070	30	2	0.25	3027025190	250364	21.66	12120	12170	12040	15650	8430	12040	12090.50	3.68	0	42339	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	15021	68.58	1.73	12	0.20	176.00	6991.00	18200	20221125	-33.68	10790	20231030	11.86	18000	-32.94	20230418	10790	11.86	20231030	17320	-30.31	20230516	1392	767.10	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
24	20231128	100120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12070	30	2	0.25	2294483080	189694	16.41	12120	12170	12040	15650	8430	12040	12095.71	3.68	0	21730	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	15021	68.58	1.73	12	0.15	176.00	6991.00	18200	20221125	-33.68	10790	20231030	11.86	18000	-32.94	20230418	10790	11.86	20231030	17320	-30.31	20230516	1392	767.10	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
25	20231128	090120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12090	50	2	0.42	157422690	13008	1.13	12120	12130	12060	15650	8430	12040	12101.99	3.68	0	-6554	12533	12286	12163	11916	11793	12225	11855	1244	3610	1000	9150	10	1	124447300	15046	68.69	1.73	12	0.01	176.00	6991.00	18200	20221125	-33.57	10790	20231030	12.05	18000	-32.83	20230418	10790	12.05	20231030	17320	-30.20	20230516	1392	768.53	20230314	1.40	N	001440	1000	1244 억	4581868	N	N	396	N	N
26	20231127	160121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12040	0	3	0.00	14025801830	1147275	89.63	12170	12410	12040	15650	8430	12040	12225.43	3.76	9573	-107782	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	14983	68.41	1.72	12	0.92	176.00	6991.00	18200	20221125	-33.85	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	396	N	N
27	20231127	150121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12060	20	2	0.17	13381829030	1093835	85.45	12170	12410	12040	15650	8430	12040	12233.90	3.76	9573	-104186	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	15008	68.52	1.73	12	0.88	176.00	6991.00	18200	20221125	-33.74	10790	20231030	11.77	18000	-33.00	20230418	10790	11.77	20231030	17320	-30.37	20230516	1392	766.38	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	299	N	N
28	20231127	140121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12100	60	2	0.50	12720035890	1039029	81.17	12170	12410	12040	15650	8430	12040	12242.28	3.76	9573	-97124	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	15058	68.75	1.73	12	0.83	176.00	6991.00	18200	20221125	-33.52	10790	20231030	12.14	18000	-32.78	20230418	10790	12.14	20231030	17320	-30.14	20230516	1392	769.25	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	299	N	N
29	20231127	130121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12040	0	3	0.00	11951703000	975485	76.21	12170	12410	12040	15650	8430	12040	12252.11	3.76	9573	-81145	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	14983	68.41	1.72	12	0.78	176.00	6991.00	18200	20221125	-33.85	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	299	N	N
30	20231127	120121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12140	100	2	0.83	11023986560	898741	70.21	12170	12410	12100	15650	8430	12040	12266.09	3.76	9573	-65657	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	15108	68.98	1.74	12	0.72	176.00	6991.00	18200	20221125	-33.30	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	299	N	N
31	20231127	110121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12180	140	2	1.16	10134883510	825557	64.49	12170	12410	12100	15650	8430	12040	12276.48	3.76	9573	-63484	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	15158	69.20	1.74	12	0.66	176.00	6991.00	18200	20221125	-33.08	10790	20231030	12.88	18000	-32.33	20230418	10790	12.88	20231030	17320	-29.68	20230516	1392	775.00	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	299	N	N
32	20231127	100120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12200	160	2	1.33	8775995350	714371	55.81	12170	12410	12100	15650	8430	12040	12285.00	3.76	9573	-73063	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	15183	69.32	1.75	12	0.57	176.00	6991.00	18200	20221125	-32.97	10790	20231030	13.07	18000	-32.22	20230418	10790	13.07	20231030	17320	-29.56	20230516	1392	776.44	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	299	N	N
33	20231127	090120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12140	100	2	0.83	248970250	20480	1.60	12170	12170	12100	15650	8430	12040	12158.01	3.76	9573	-5063	12540	12290	12150	11900	11760	12220	11830	1244	3610	1000	9150	10	1	124447300	15108	68.98	1.74	12	0.02	176.00	6991.00	18200	20221125	-33.30	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.36	N	001440	1000	1244 억	4683864	N	N	299	N	N
34	20231124	160120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12040	110	2	0.92	15462368300	1270828	294.96	12060	12400	12010	15500	8360	11930	12167.23	3.72	-231	52033	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	14983	68.41	1.72	12	1.02	176.00	6991.00	18200	20221125	-33.85	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	299	N	N
35	20231124	150121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12050	120	2	1.01	14673026390	1205232	279.74	12060	12400	12020	15500	8360	11930	12174.44	3.72	-231	45883	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	14996	68.47	1.72	12	0.97	176.00	6991.00	18200	20221125	-33.79	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	104	N	N
36	20231124	140120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12080	150	2	1.26	13955801380	1145690	265.92	12060	12400	12020	15500	8360	11930	12181.13	3.72	-231	38534	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	15033	68.64	1.73	12	0.92	176.00	6991.00	18200	20221125	-33.63	10790	20231030	11.96	18000	-32.89	20230418	10790	11.96	20231030	17320	-30.25	20230516	1392	767.82	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	104	N	N
37	20231124	130120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12050	120	2	1.01	13280802160	1089755	252.94	12060	12400	12020	15500	8360	11930	12186.96	3.72	-231	40434	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	14996	68.47	1.72	12	0.88	176.00	6991.00	18200	20221125	-33.79	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	104	N	N
38	20231124	120121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12060	130	2	1.09	12409587530	1017470	236.16	12060	12400	12020	15500	8360	11930	12196.51	3.72	-231	49068	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	15008	68.52	1.73	12	0.82	176.00	6991.00	18200	20221125	-33.74	10790	20231030	11.77	18000	-33.00	20230418	10790	11.77	20231030	17320	-30.37	20230516	1392	766.38	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	104	N	N
39	20231124	110121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12150	220	2	1.84	11107254130	909839	211.18	12060	12400	12020	15500	8360	11930	12207.93	3.72	-231	55359	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	15120	69.03	1.74	12	0.73	176.00	6991.00	18200	20221125	-33.24	10790	20231030	12.60	18000	-32.50	20230418	10790	12.60	20231030	17320	-29.85	20230516	1392	772.84	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	104	N	N
40	20231124	100120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12280	350	2	2.93	8875518160	727541	168.87	12060	12400	12020	15500	8360	11930	12199.34	3.72	-231	20349	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	15282	69.77	1.76	12	0.58	176.00	6991.00	18200	20221125	-32.53	10790	20231030	13.81	18000	-31.78	20230418	10790	13.81	20231030	17320	-29.10	20230516	1392	782.18	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	104	N	N
41	20231124	090120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12140	210	2	1.76	475626330	39340	9.13	12060	12150	12060	15500	8360	11930	12090.15	3.72	-231	12411	12350	12140	12010	11800	11670	12075	11735	1244	3570	1000	9060	10	1	124447300	15108	68.98	1.74	12	0.03	176.00	6991.00	18200	20221125	-33.30	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.35	N	001440	1000	1244 억	4623818	N	N	104	N	N
42	20231123	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11930	-40	5	-0.33	5123240920	426696	130.03	12050	12220	11880	15560	8380	11970	12006.78	3.71	0	22201	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	14847	67.78	1.71	12	0.34	176.00	6991.00	18200	20221125	-34.45	10790	20231030	10.57	18000	-33.72	20230418	10790	10.57	20231030	17320	-31.12	20230516	1392	757.04	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	104	N	N
43	20231123	150121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11930	-40	5	-0.33	4756909260	396005	120.68	12050	12220	11880	15560	8380	11970	12012.25	3.71	0	19173	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	14847	67.78	1.71	12	0.32	176.00	6991.00	18200	20221125	-34.45	10790	20231030	10.57	18000	-33.72	20230418	10790	10.57	20231030	17320	-31.12	20230516	1392	757.04	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	23	N	N
44	20231123	140120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11900	-70	5	-0.58	4500184860	374448	114.11	12050	12220	11880	15560	8380	11970	12018.18	3.71	0	15324	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	14809	67.61	1.70	12	0.30	176.00	6991.00	18200	20221125	-34.62	10790	20231030	10.29	18000	-33.89	20230418	10790	10.29	20231030	17320	-31.29	20230516	1392	754.89	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	23	N	N
45	20231123	130121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11910	-60	5	-0.50	3932770740	326734	99.57	12050	12220	11910	15560	8380	11970	12036.61	3.71	0	19681	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	14822	67.67	1.70	12	0.26	176.00	6991.00	18200	20221125	-34.56	10790	20231030	10.38	18000	-33.83	20230418	10790	10.38	20231030	17320	-31.24	20230516	1392	755.60	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	23	N	N
46	20231123	120120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11930	-40	5	-0.33	3432900230	284795	86.79	12050	12220	11920	15560	8380	11970	12053.93	3.71	0	23951	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	14847	67.78	1.71	12	0.23	176.00	6991.00	18200	20221125	-34.45	10790	20231030	10.57	18000	-33.72	20230418	10790	10.57	20231030	17320	-31.12	20230516	1392	757.04	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	23	N	N
47	20231123	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	20	2	0.17	2753290120	228024	69.49	12050	12220	11980	15560	8380	11970	12074.56	3.71	0	41804	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	14921	68.12	1.72	12	0.18	176.00	6991.00	18200	20221125	-34.12	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	23	N	N
48	20231123	100120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12050	80	2	0.67	2031020360	167949	51.18	12050	12220	12000	15560	8380	11970	12093.08	3.71	0	37411	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	14996	68.47	1.72	12	0.13	176.00	6991.00	18200	20221125	-33.79	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	23	N	N
49	20231123	090121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12150	180	2	1.50	359290940	29737	9.06	12050	12150	12050	15560	8380	11970	12082.29	3.71	0	23702	12156	12062	11926	11832	11696	12110	11880	1244	3590	1000	9090	10	1	124447300	15120	69.03	1.74	12	0.02	176.00	6991.00	18200	20221125	-33.24	10790	20231030	12.60	18000	-32.50	20230418	10790	12.60	20231030	17320	-29.85	20230516	1392	772.84	20230314	1.35	N	001440	1000	1244 억	4615791	N	N	23	N	N
50	20231122	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11970	0	3	0.00	3886484920	326631	124.99	11910	12020	11790	15560	8380	11970	11898.69	3.64	0	105559	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14896	68.01	1.71	12	0.26	176.00	6991.00	18200	20221125	-34.23	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	23	N	N
51	20231122	150120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11970	0	3	0.00	3687477550	310010	118.63	11910	12020	11790	15560	8380	11970	11894.71	3.64	0	99222	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14896	68.01	1.71	12	0.25	176.00	6991.00	18200	20221125	-34.23	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	1	N	N
52	20231122	140119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	20	2	0.17	3281483390	276114	105.66	11910	12020	11790	15560	8380	11970	11884.52	3.64	0	93405	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14921	68.12	1.72	12	0.22	176.00	6991.00	18200	20221125	-34.12	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	1	N	N
53	20231122	130123	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11980	10	2	0.08	2606205970	219801	84.11	11910	11990	11790	15560	8380	11970	11857.12	3.64	0	58386	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14909	68.07	1.71	12	0.18	176.00	6991.00	18200	20221125	-34.18	10790	20231030	11.03	18000	-33.44	20230418	10790	11.03	20231030	17320	-30.83	20230516	1392	760.63	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	1	N	N
54	20231122	120122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11890	-80	5	-0.67	2098428840	177276	67.84	11910	11950	11790	15560	8380	11970	11837.07	3.64	0	29255	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14797	67.56	1.70	12	0.14	176.00	6991.00	18200	20221125	-34.67	10790	20231030	10.19	18000	-33.94	20230418	10790	10.19	20231030	17320	-31.35	20230516	1392	754.17	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	1	N	N
55	20231122	110122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11850	-120	5	-1.00	1726692560	145966	55.86	11910	11950	11790	15560	8380	11970	11829.42	3.64	0	12908	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14747	67.33	1.70	12	0.12	176.00	6991.00	18200	20221125	-34.89	10790	20231030	9.82	18000	-34.17	20230418	10790	9.82	20231030	17320	-31.58	20230516	1392	751.29	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	1	N	N
56	20231122	100119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11810	-160	5	-1.34	1302540590	110112	42.14	11910	11950	11790	15560	8380	11970	11829.23	3.64	0	-9526	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14697	67.10	1.69	12	0.09	176.00	6991.00	18200	20221125	-35.11	10790	20231030	9.45	18000	-34.39	20230418	10790	9.45	20231030	17320	-31.81	20230516	1392	748.42	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	1	N	N
57	20231122	090118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11900	-70	5	-0.58	29466860	2474	0.95	11910	11950	11900	15560	8380	11970	11910.61	3.64	0	-593	12090	12030	12000	11940	11910	12015	11925	1244	3590	1000	9090	10	1	124447300	14809	67.61	1.70	12	0.00	176.00	6991.00	18200	20221125	-34.62	10790	20231030	10.29	18000	-33.89	20230418	10790	10.29	20231030	17320	-31.29	20230516	1392	754.89	20230314	1.36	N	001440	1000	1244 억	4533977	N	N	1	N	N
58	20231121	160120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11970	-20	5	-0.17	3123185250	260256	93.51	12060	12060	11970	15580	8400	11990	12000.46	3.61	0	38126	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14896	68.01	1.71	12	0.21	176.00	6991.00	19200	20221117	-37.66	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	1	N	N
59	20231121	150120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	0	3	0.00	2794230690	232794	83.64	12060	12060	11970	15580	8400	11990	12003.02	3.61	0	29737	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14921	68.12	1.72	12	0.19	176.00	6991.00	19200	20221117	-37.55	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	125	N	N
60	20231121	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11980	-10	5	-0.08	2316798310	192954	69.33	12060	12060	11970	15580	8400	11990	12007.00	3.61	0	35548	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14909	68.07	1.71	12	0.16	176.00	6991.00	19200	20221117	-37.60	10790	20231030	11.03	18000	-33.44	20230418	10790	11.03	20231030	17320	-30.83	20230516	1392	760.63	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	125	N	N
61	20231121	130120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	0	3	0.00	1947469440	162159	58.26	12060	12060	11970	15580	8400	11990	12009.63	3.61	0	30040	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14921	68.12	1.72	12	0.13	176.00	6991.00	19200	20221117	-37.55	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	125	N	N
62	20231121	120119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12010	20	2	0.17	1684720300	140266	50.40	12060	12060	11970	15580	8400	11990	12010.90	3.61	0	27193	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14946	68.24	1.72	12	0.11	176.00	6991.00	19200	20221117	-37.45	10790	20231030	11.31	18000	-33.28	20230418	10790	11.31	20231030	17320	-30.66	20230516	1392	762.79	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	125	N	N
63	20231121	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12000	10	2	0.08	1309112640	108996	39.16	12060	12060	11970	15580	8400	11990	12010.65	3.61	0	21297	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14934	68.18	1.72	12	0.09	176.00	6991.00	19200	20221117	-37.50	10790	20231030	11.21	18000	-33.33	20230418	10790	11.21	20231030	17320	-30.72	20230516	1392	762.07	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	125	N	N
64	20231121	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12000	10	2	0.08	847721880	70562	25.35	12060	12060	11970	15580	8400	11990	12013.87	3.61	0	16399	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14934	68.18	1.72	12	0.06	176.00	6991.00	19200	20221117	-37.50	10790	20231030	11.21	18000	-33.33	20230418	10790	11.21	20231030	17320	-30.72	20230516	1392	762.07	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	125	N	N
65	20231121	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12020	30	2	0.25	38881490	3227	1.16	12060	12060	12010	15580	8400	11990	12049.21	3.61	0	-575	12163	12076	11943	11856	11723	12120	11900	1244	3590	1000	9110	10	1	124447300	14959	68.30	1.72	12	0.00	176.00	6991.00	19200	20221117	-37.40	10790	20231030	11.40	18000	-33.22	20230418	10790	11.40	20231030	17320	-30.60	20230516	1392	763.51	20230314	1.35	N	001440	1000	1244 억	4492898	N	N	125	N	N
66	20231120	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	110	2	0.93	3318730100	276965	161.52	11880	12030	11810	15440	8320	11880	11982.47	3.54	0	127934	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14921	68.12	1.72	12	0.22	176.00	6991.00	19350	20221116	-38.04	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	125	N	N
67	20231120	150119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	110	2	0.93	2874940520	239976	139.95	11880	12030	11810	15440	8320	11880	11980.12	3.54	0	117749	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14921	68.12	1.72	12	0.19	176.00	6991.00	19350	20221116	-38.04	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	112	N	N
68	20231120	140119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	110	2	0.93	2409230160	201144	117.30	11880	12030	11810	15440	8320	11880	11977.64	3.54	0	100586	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14921	68.12	1.72	12	0.16	176.00	6991.00	19350	20221116	-38.04	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	112	N	N
69	20231120	130119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11970	90	2	0.76	2079111770	173607	101.24	11880	12030	11810	15440	8320	11880	11975.97	3.54	0	87019	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14896	68.01	1.71	12	0.14	176.00	6991.00	19350	20221116	-38.14	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	112	N	N
70	20231120	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11980	100	2	0.84	1658485600	138528	80.79	11880	12030	11810	15440	8320	11880	11972.21	3.54	0	70937	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14909	68.07	1.71	12	0.11	176.00	6991.00	19350	20221116	-38.09	10790	20231030	11.03	18000	-33.44	20230418	10790	11.03	20231030	17320	-30.83	20230516	1392	760.63	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	112	N	N
71	20231120	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12000	120	2	1.01	1322698540	110489	64.43	11880	12030	11810	15440	8320	11880	11971.32	3.54	0	58990	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14934	68.18	1.72	12	0.09	176.00	6991.00	19350	20221116	-37.98	10790	20231030	11.21	18000	-33.33	20230418	10790	11.21	20231030	17320	-30.72	20230516	1392	762.07	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	112	N	N
72	20231120	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11970	90	2	0.76	956485470	79949	46.62	11880	12030	11810	15440	8320	11880	11963.70	3.54	0	41717	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14896	68.01	1.71	12	0.06	176.00	6991.00	19350	20221116	-38.14	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	112	N	N
73	20231120	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11860	-20	5	-0.17	21401220	1800	1.05	11880	11940	11860	15440	8320	11880	11889.59	3.54	0	-564	12146	12012	11916	11782	11686	11965	11735	1244	3560	1000	9020	10	1	124447300	14759	67.39	1.70	12	0.00	176.00	6991.00	19350	20221116	-38.71	10790	20231030	9.92	18000	-34.11	20230418	10790	9.92	20231030	17320	-31.52	20230516	1392	752.01	20230314	1.32	N	001440	1000	1244 억	4409070	N	N	112	N	N
74	20231117	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11880	-140	5	-1.16	2020963430	170135	48.13	11990	12050	11820	15620	8420	12020	11878.57	3.56	4140	-4756	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14784	67.50	1.70	12	0.14	176.00	6991.00	19350	20221116	-38.60	10790	20231030	10.10	18000	-34.00	20230418	10790	10.10	20231030	17320	-31.41	20230516	1392	753.45	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	112	N	N
75	20231117	150120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11890	-130	5	-1.08	1815732480	152849	43.24	11990	12050	11820	15620	8420	12020	11879.26	3.56	4140	-4557	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14797	67.56	1.70	12	0.12	176.00	6991.00	19350	20221116	-38.55	10790	20231030	10.19	18000	-33.94	20230418	10790	10.19	20231030	17320	-31.35	20230516	1392	754.17	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	0	N	N
76	20231117	140120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11880	-140	5	-1.16	1615783010	136020	38.48	11990	12050	11820	15620	8420	12020	11879.01	3.56	4140	-6755	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14784	67.50	1.70	12	0.11	176.00	6991.00	19350	20221116	-38.60	10790	20231030	10.10	18000	-34.00	20230418	10790	10.10	20231030	17320	-31.41	20230516	1392	753.45	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	0	N	N
77	20231117	130120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11870	-150	5	-1.25	1471388530	123866	35.04	11990	12050	11820	15620	8420	12020	11878.87	3.56	4140	-8764	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14772	67.44	1.70	12	0.10	176.00	6991.00	19350	20221116	-38.66	10790	20231030	10.01	18000	-34.06	20230418	10790	10.01	20231030	17320	-31.47	20230516	1392	752.73	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	0	N	N
78	20231117	120120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11880	-140	5	-1.16	1348704380	113536	32.12	11990	12050	11820	15620	8420	12020	11879.09	3.56	4140	-11822	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14784	67.50	1.70	12	0.09	176.00	6991.00	19350	20221116	-38.60	10790	20231030	10.10	18000	-34.00	20230418	10790	10.10	20231030	17320	-31.41	20230516	1392	753.45	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	0	N	N
79	20231117	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11860	-160	5	-1.33	1196121140	100680	28.48	11990	12050	11820	15620	8420	12020	11880.42	3.56	4140	-15282	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14759	67.39	1.70	12	0.08	176.00	6991.00	19350	20221116	-38.71	10790	20231030	9.92	18000	-34.11	20230418	10790	9.92	20231030	17320	-31.52	20230516	1392	752.01	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	0	N	N
80	20231117	100120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11880	-140	5	-1.16	858253760	72214	20.43	11990	12050	11820	15620	8420	12020	11884.87	3.56	4140	-20889	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14784	67.50	1.70	12	0.06	176.00	6991.00	19350	20221116	-38.60	10790	20231030	10.10	18000	-34.00	20230418	10790	10.10	20231030	17320	-31.41	20230516	1392	753.45	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	0	N	N
81	20231117	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11990	-30	5	-0.25	31249810	2605	0.74	11990	12050	11960	15620	8420	12020	11996.09	3.56	4140	-341	12226	12122	12046	11942	11866	12085	11905	1244	3600	1000	9130	10	1	124447300	14921	68.12	1.72	12	0.00	176.00	6991.00	19350	20221116	-38.04	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.31	N	001440	1000	1244 억	4429706	N	N	0	N	N
82	20231116	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12030	-10	5	-0.08	4029582150	334475	71.05	12050	12150	11970	15650	8430	12040	12047.48	3.49	0	65536	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	14971	68.35	1.72	12	0.27	176.00	6991.00	20000	20221114	-39.85	10790	20231030	11.49	18000	-33.17	20230418	10790	11.49	20231030	17320	-30.54	20230516	1392	764.22	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
83	20231116	150119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12040	0	3	0.00	3717223690	308485	65.53	12050	12150	11970	15650	8430	12040	12049.93	3.49	0	68959	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	14983	68.41	1.72	12	0.25	176.00	6991.00	20000	20221114	-39.80	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
84	20231116	140119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12050	10	2	0.08	3398225970	281960	59.89	12050	12150	11970	15650	8430	12040	12052.16	3.49	0	64723	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	14996	68.47	1.72	12	0.23	176.00	6991.00	20000	20221114	-39.75	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
85	20231116	130119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12000	-40	5	-0.33	3087352420	256065	54.39	12050	12150	11970	15650	8430	12040	12056.91	3.49	0	58976	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	14934	68.18	1.72	12	0.21	176.00	6991.00	20000	20221114	-40.00	10790	20231030	11.21	18000	-33.33	20230418	10790	11.21	20231030	17320	-30.72	20230516	1392	762.07	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
86	20231116	120119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12030	-10	5	-0.08	2503455040	207470	44.07	12050	12150	12030	15650	8430	12040	12066.59	3.49	0	55762	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	14971	68.35	1.72	12	0.17	176.00	6991.00	20000	20221114	-39.85	10790	20231030	11.49	18000	-33.17	20230418	10790	11.49	20231030	17320	-30.54	20230516	1392	764.22	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
87	20231116	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12050	10	2	0.08	1854585670	153605	32.63	12050	12150	12040	15650	8430	12040	12073.73	3.49	0	48179	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	14996	68.47	1.72	12	0.12	176.00	6991.00	20000	20221114	-39.75	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
88	20231116	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12130	90	2	0.75	78828410	6530	1.39	12050	12150	12050	15650	8430	12040	12071.73	3.49	0	1059	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	15095	68.92	1.74	12	0.01	176.00	6991.00	20000	20221114	-39.35	10790	20231030	12.42	18000	-32.61	20230418	10790	12.42	20231030	17320	-29.97	20230516	1392	771.41	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
89	20231116	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12040	0	3	0.00	0	0	0.00	0	0	0	15650	8430	12040	0.00	3.49	0	0	12326	12182	12096	11952	11866	12140	11910	1244	3610	1000	9150	10	1	124447300	14983	68.41	1.72	12	0.00	176.00	6991.00	20000	20221114	-39.80	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.34	N	001440	1000	1244 억	4337364	N	N	0	N	N
90	20231115	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12040	190	2	1.60	5667564020	468559	153.69	12170	12240	12010	15400	8300	11850	12095.75	3.39	0	153305	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	14983	68.41	1.72	12	0.38	176.00	6991.00	20000	20221114	-39.80	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
91	20231115	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12050	200	2	1.69	5329787870	440516	144.49	12170	12240	12010	15400	8300	11850	12098.97	3.39	0	141290	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	14996	68.47	1.72	12	0.35	176.00	6991.00	20000	20221114	-39.75	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
92	20231115	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12040	190	2	1.60	4685339210	387016	126.94	12170	12240	12010	15400	8300	11850	12106.32	3.39	0	118463	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	14983	68.41	1.72	12	0.31	176.00	6991.00	20000	20221114	-39.80	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
93	20231115	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12050	200	2	1.69	4165481240	343834	112.78	12170	12240	12010	15400	8300	11850	12114.80	3.39	0	103319	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	14996	68.47	1.72	12	0.28	176.00	6991.00	20000	20221114	-39.75	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
94	20231115	120120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12040	190	2	1.60	3704942200	305595	100.24	12170	12240	12010	15400	8300	11850	12123.70	3.39	0	91716	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	14983	68.41	1.72	12	0.25	176.00	6991.00	20000	20221114	-39.80	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
95	20231115	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12130	280	2	2.36	2919947810	240517	78.89	12170	12240	12010	15400	8300	11850	12140.30	3.39	0	69910	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	15095	68.92	1.74	12	0.19	176.00	6991.00	20000	20221114	-39.35	10790	20231030	12.42	18000	-32.61	20230418	10790	12.42	20231030	17320	-29.97	20230516	1392	771.41	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
96	20231115	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12110	260	2	2.19	2062972180	169948	55.74	12170	12240	12010	15400	8300	11850	12138.84	3.39	0	42387	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	15071	68.81	1.73	12	0.14	176.00	6991.00	20000	20221114	-39.45	10790	20231030	12.23	18000	-32.72	20230418	10790	12.23	20231030	17320	-30.08	20230516	1392	769.97	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
97	20231115	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12160	310	2	2.62	355656050	29191	9.57	12170	12240	12160	15400	8300	11850	12183.76	3.39	0	888	12136	11992	11816	11672	11496	12065	11745	1244	3550	1000	9000	10	1	124447300	15133	69.09	1.74	12	0.02	176.00	6991.00	20000	20221114	-39.20	10790	20231030	12.70	18000	-32.44	20230418	10790	12.70	20231030	17320	-29.79	20230516	1392	773.56	20230314	1.32	N	001440	1000	1244 억	4212802	N	N	9	N	N
98	20231114	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11850	150	2	1.28	3504360710	296703	87.16	11640	11960	11640	15210	8190	11700	11811.03	3.48	-115	81627	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14747	67.33	1.70	12	0.24	176.00	6991.00	20000	20221114	-40.75	10790	20231030	9.82	18000	-34.17	20230418	10790	9.82	20231030	17320	-31.58	20230516	1392	751.29	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	9	N	N
99	20231114	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11820	120	2	1.03	3153018010	266992	78.43	11640	11960	11640	15210	8190	11700	11809.46	3.48	-115	74797	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14710	67.16	1.69	12	0.21	176.00	6991.00	20000	20221114	-40.90	10790	20231030	9.55	18000	-34.33	20230418	10790	9.55	20231030	17320	-31.76	20230516	1392	749.14	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	50	N	N
100	20231114	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11910	210	2	1.79	2617441940	221788	65.15	11640	11960	11640	15210	8190	11700	11801.60	3.48	-115	70286	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14822	67.67	1.70	12	0.18	176.00	6991.00	20000	20221114	-40.45	10790	20231030	10.38	18000	-33.83	20230418	10790	10.38	20231030	17320	-31.24	20230516	1392	755.60	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	50	N	N
101	20231114	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11790	90	2	0.77	1559310790	132592	38.95	11640	11820	11640	15210	8190	11700	11760.27	3.48	-115	37037	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14672	66.99	1.69	12	0.11	176.00	6991.00	20000	20221114	-41.05	10790	20231030	9.27	18000	-34.50	20230418	10790	9.27	20231030	17320	-31.93	20230516	1392	746.98	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	50	N	N
102	20231114	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11780	80	2	0.68	1381067900	117437	34.50	11640	11820	11640	15210	8190	11700	11760.13	3.48	-115	32923	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14660	66.93	1.69	12	0.09	176.00	6991.00	20000	20221114	-41.10	10790	20231030	9.18	18000	-34.56	20230418	10790	9.18	20231030	17320	-31.99	20230516	1392	746.26	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	50	N	N
103	20231114	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11800	100	2	0.85	1054203910	89641	26.33	11640	11820	11640	15210	8190	11700	11760.36	3.48	-115	26807	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14685	67.05	1.69	12	0.07	176.00	6991.00	20000	20221114	-41.00	10790	20231030	9.36	18000	-34.44	20230418	10790	9.36	20231030	17320	-31.87	20230516	1392	747.70	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	50	N	N
104	20231114	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11770	70	2	0.60	695625020	59189	17.39	11640	11820	11640	15210	8190	11700	11752.71	3.48	-115	14517	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14647	66.88	1.68	12	0.05	176.00	6991.00	20000	20221114	-41.15	10790	20231030	9.08	18000	-34.61	20230418	10790	9.08	20231030	17320	-32.04	20230516	1392	745.55	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	50	N	N
105	20231114	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11650	-50	5	-0.43	115973220	9921	2.91	11640	11820	11640	15210	8190	11700	11689.55	3.48	-115	3926	12380	12040	11820	11480	11260	11930	11370	1244	3510	1000	8890	10	1	124447300	14498	66.19	1.67	12	0.01	176.00	6991.00	20000	20221114	-41.75	10790	20231030	7.97	18000	-35.28	20230418	10790	7.97	20231030	17320	-32.74	20230516	1392	736.93	20230314	1.30	N	001440	1000	1244 억	4333375	N	N	50	N	N
106	20231113	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11700	-90	5	-0.76	3974046420	336580	125.38	12150	12160	11600	15320	8260	11790	11807.20	3.56	0	-29174	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	14560	66.48	1.67	12	0.27	176.00	6991.00	20000	20221114	-41.50	10790	20231030	8.43	18000	-35.00	20230418	10790	8.43	20231030	17320	-32.45	20230516	1392	740.52	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	50	N	N
107	20231113	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11640	-150	5	-1.27	3674490310	310894	115.81	12150	12160	11600	15320	8260	11790	11819.11	3.56	0	-30332	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	14486	66.14	1.66	12	0.25	176.00	6991.00	20000	20221114	-41.80	10790	20231030	7.88	18000	-35.33	20230418	10790	7.88	20231030	17320	-32.79	20230516	1392	736.21	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	0	N	N
108	20231113	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11620	-170	5	-1.44	3379677720	285588	106.39	12150	12160	11600	15320	8260	11790	11834.10	3.56	0	-29411	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	14461	66.02	1.66	12	0.23	176.00	6991.00	20000	20221114	-41.90	10790	20231030	7.69	18000	-35.44	20230418	10790	7.69	20231030	17320	-32.91	20230516	1392	734.77	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	0	N	N
109	20231113	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11630	-160	5	-1.36	3021851190	254778	94.91	12150	12160	11610	15320	8260	11790	11860.72	3.56	0	-23828	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	14473	66.08	1.66	12	0.20	176.00	6991.00	20000	20221114	-41.85	10790	20231030	7.78	18000	-35.39	20230418	10790	7.78	20231030	17320	-32.85	20230516	1392	735.49	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	0	N	N
110	20231113	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11650	-140	5	-1.19	2758955830	232179	86.49	12150	12160	11640	15320	8260	11790	11882.89	3.56	0	-21464	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	14498	66.19	1.67	12	0.19	176.00	6991.00	20000	20221114	-41.75	10790	20231030	7.97	18000	-35.28	20230418	10790	7.97	20231030	17320	-32.74	20230516	1392	736.93	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	0	N	N
111	20231113	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11740	-50	5	-0.42	2424374460	203565	75.83	12150	12160	11680	15320	8260	11790	11909.59	3.56	0	-17951	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	14610	66.70	1.68	12	0.16	176.00	6991.00	20000	20221114	-41.30	10790	20231030	8.80	18000	-34.78	20230418	10790	8.80	20231030	17320	-32.22	20230516	1392	743.39	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	0	N	N
112	20231113	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11770	-20	5	-0.17	1929797500	161337	60.10	12150	12160	11700	15320	8260	11790	11961.29	3.56	0	-23413	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	14647	66.88	1.68	12	0.13	176.00	6991.00	20000	20221114	-41.15	10790	20231030	9.08	18000	-34.61	20230418	10790	9.08	20231030	17320	-32.04	20230516	1392	745.55	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	0	N	N
113	20231113	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12110	320	2	2.71	457799890	37764	14.07	12150	12160	11940	15320	8260	11790	12122.72	3.56	0	-4712	12063	11926	11763	11626	11463	11845	11545	1244	3530	1000	8960	10	1	124447300	15071	68.81	1.73	12	0.03	176.00	6991.00	20000	20221114	-39.45	10790	20231030	12.23	18000	-32.72	20230418	10790	12.23	20231030	17320	-30.08	20230516	1392	769.97	20230314	1.29	N	001440	1000	1244 억	4429736	N	N	0	N	N
114	20231110	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11790	-200	5	-1.67	3134863500	267037	97.91	11900	11900	11600	15580	8400	11990	11739.43	3.54	0	3692	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14672	66.99	1.69	12	0.21	176.00	6991.00	20000	20221114	-41.05	10790	20231030	9.27	18000	-34.50	20230418	10790	9.27	20231030	17320	-31.93	20230516	1392	746.98	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
115	20231110	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11780	-210	5	-1.75	2742283680	233722	85.69	11900	11900	11600	15580	8400	11990	11733.10	3.54	0	-769	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14660	66.93	1.69	12	0.19	176.00	6991.00	20000	20221114	-41.10	10790	20231030	9.18	18000	-34.56	20230418	10790	9.18	20231030	17320	-31.99	20230516	1392	746.26	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
116	20231110	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11800	-190	5	-1.58	2500186250	213192	78.16	11900	11900	11600	15580	8400	11990	11727.39	3.54	0	-2057	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14685	67.05	1.69	12	0.17	176.00	6991.00	20000	20221114	-41.00	10790	20231030	9.36	18000	-34.44	20230418	10790	9.36	20231030	17320	-31.87	20230516	1392	747.70	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
117	20231110	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11770	-220	5	-1.83	2241082560	191201	70.10	11900	11900	11600	15580	8400	11990	11721.08	3.54	0	-11610	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14647	66.88	1.68	12	0.15	176.00	6991.00	20000	20221114	-41.15	10790	20231030	9.08	18000	-34.61	20230418	10790	9.08	20231030	17320	-32.04	20230516	1392	745.55	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
118	20231110	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11750	-240	5	-2.00	1960870410	167458	61.40	11900	11900	11600	15580	8400	11990	11709.63	3.54	0	-8023	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14623	66.76	1.68	12	0.13	176.00	6991.00	20000	20221114	-41.25	10790	20231030	8.90	18000	-34.72	20230418	10790	8.90	20231030	17320	-32.16	20230516	1392	744.11	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
119	20231110	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11740	-250	5	-2.09	1727269550	147574	54.11	11900	11900	11600	15580	8400	11990	11704.43	3.54	0	-7682	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14610	66.70	1.68	12	0.12	176.00	6991.00	20000	20221114	-41.30	10790	20231030	8.80	18000	-34.78	20230418	10790	8.80	20231030	17320	-32.22	20230516	1392	743.39	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
120	20231110	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11730	-260	5	-2.17	1290473070	110452	40.50	11900	11900	11600	15580	8400	11990	11683.56	3.54	0	-18662	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14598	66.65	1.68	12	0.09	176.00	6991.00	20000	20221114	-41.35	10790	20231030	8.71	18000	-34.83	20230418	10790	8.71	20231030	17320	-32.27	20230516	1392	742.67	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
121	20231110	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11820	-170	5	-1.42	67367520	5668	2.08	11900	11900	11810	15580	8400	11990	11885.59	3.54	0	-4690	12223	12106	11983	11866	11743	12045	11805	1244	3590	1000	9110	10	1	124447300	14710	67.16	1.69	12	0.00	176.00	6991.00	20000	20221114	-40.90	10790	20231030	9.55	18000	-34.33	20230418	10790	9.55	20231030	17320	-31.76	20230516	1392	749.14	20230314	1.29	N	001440	1000	1244 억	4403764	N	N	0	N	N
122	20231109	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11990	20	2	0.17	3243215860	271365	91.80	12000	12100	11860	15560	8380	11970	11951.46	3.59	0	48602	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	14921	68.12	1.72	12	0.22	176.00	6991.00	20000	20221114	-40.05	10790	20231030	11.12	18000	-33.39	20230418	10790	11.12	20231030	17320	-30.77	20230516	1392	761.35	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
123	20231109	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12000	30	2	0.25	2809711530	235197	79.57	12000	12100	11860	15560	8380	11970	11946.20	3.59	0	51091	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	14934	68.18	1.72	12	0.19	176.00	6991.00	20000	20221114	-40.00	10790	20231030	11.21	18000	-33.33	20230418	10790	11.21	20231030	17320	-30.72	20230516	1392	762.07	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
124	20231109	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11900	-70	5	-0.58	2316348640	193904	65.60	12000	12100	11860	15560	8380	11970	11945.85	3.59	0	45207	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	14809	67.61	1.70	12	0.16	176.00	6991.00	20000	20221114	-40.50	10790	20231030	10.29	18000	-33.89	20230418	10790	10.29	20231030	17320	-31.29	20230516	1392	754.89	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
125	20231109	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11910	-60	5	-0.50	1963408210	164278	55.57	12000	12100	11860	15560	8380	11970	11951.74	3.59	0	36203	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	14822	67.67	1.70	12	0.13	176.00	6991.00	20000	20221114	-40.45	10790	20231030	10.38	18000	-33.83	20230418	10790	10.38	20231030	17320	-31.24	20230516	1392	755.60	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
126	20231109	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11980	10	2	0.08	1576337180	131788	44.58	12000	12100	11860	15560	8380	11970	11961.16	3.59	0	24864	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	14909	68.07	1.71	12	0.11	176.00	6991.00	20000	20221114	-40.10	10790	20231030	11.03	18000	-33.44	20230418	10790	11.03	20231030	17320	-30.83	20230516	1392	760.63	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
127	20231109	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11960	-10	5	-0.08	1320466980	110436	37.36	12000	12100	11860	15560	8380	11970	11956.85	3.59	0	22056	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	14884	67.95	1.71	12	0.09	176.00	6991.00	20000	20221114	-40.20	10790	20231030	10.84	18000	-33.56	20230418	10790	10.84	20231030	17320	-30.95	20230516	1392	759.20	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
128	20231109	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11870	-100	5	-0.84	877344080	73273	24.79	12000	12100	11870	15560	8380	11970	11973.63	3.59	0	7110	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	14772	67.44	1.70	12	0.06	176.00	6991.00	20000	20221114	-40.65	10790	20231030	10.01	18000	-34.06	20230418	10790	10.01	20231030	17320	-31.47	20230516	1392	752.73	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
129	20231109	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12080	110	2	0.92	41756320	3471	1.17	12000	12100	12000	15560	8380	11970	12030.05	3.59	0	85	12450	12210	12090	11850	11730	12150	11790	1244	3590	1000	9090	10	1	124447300	15033	68.64	1.73	12	0.00	176.00	6991.00	20000	20221114	-39.60	10790	20231030	11.96	18000	-32.89	20230418	10790	11.96	20231030	17320	-30.25	20230516	1392	767.82	20230314	1.27	N	001440	1000	1244 억	4464360	N	N	2	N	N
130	20231108	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11970	-230	5	-1.89	3540093990	291811	61.86	12320	12330	11970	15860	8540	12200	12131.68	3.60	0	11780	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	14896	68.01	1.71	12	0.23	176.00	6991.00	20000	20221114	-40.15	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	2	N	N
131	20231108	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12030	-170	5	-1.39	3047485180	250725	53.15	12320	12330	12000	15860	8540	12200	12154.69	3.60	0	5337	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	14971	68.35	1.72	12	0.20	176.00	6991.00	20000	20221114	-39.85	10790	20231030	11.49	18000	-33.17	20230418	10790	11.49	20231030	17320	-30.54	20230516	1392	764.22	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	22	N	N
132	20231108	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12140	-60	5	-0.49	2349610000	192836	40.88	12320	12330	12100	15860	8540	12200	12184.50	3.60	0	-3087	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	15108	68.98	1.74	12	0.15	176.00	6991.00	20000	20221114	-39.30	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	22	N	N
133	20231108	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12130	-70	5	-0.57	2031030850	166544	35.30	12320	12330	12120	15860	8540	12200	12195.16	3.60	0	-6133	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	15095	68.92	1.74	12	0.13	176.00	6991.00	20000	20221114	-39.35	10790	20231030	12.42	18000	-32.61	20230418	10790	12.42	20231030	17320	-29.97	20230516	1392	771.41	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	22	N	N
134	20231108	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12170	-30	5	-0.25	1829103310	149914	31.78	12320	12330	12120	15860	8540	12200	12201.02	3.60	0	-4148	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	15145	69.15	1.74	12	0.12	176.00	6991.00	20000	20221114	-39.15	10790	20231030	12.79	18000	-32.39	20230418	10790	12.79	20231030	17320	-29.73	20230516	1392	774.28	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	22	N	N
135	20231108	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12140	-60	5	-0.49	1508672660	123586	26.20	12320	12330	12130	15860	8540	12200	12207.47	3.60	0	-2043	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	15108	68.98	1.74	12	0.10	176.00	6991.00	20000	20221114	-39.30	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	22	N	N
136	20231108	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12160	-40	5	-0.33	918933660	75058	15.91	12320	12330	12150	15860	8540	12200	12242.98	3.60	0	367	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	15133	69.09	1.74	12	0.06	176.00	6991.00	20000	20221114	-39.20	10790	20231030	12.70	18000	-32.44	20230418	10790	12.70	20231030	17320	-29.79	20230516	1392	773.56	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	22	N	N
137	20231108	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12260	60	2	0.49	70004890	5683	1.20	12320	12330	12260	15860	8540	12200	12318.30	3.60	0	-420	12646	12422	12256	12032	11866	12340	11950	1244	3660	1000	9270	10	1	124447300	15257	69.66	1.75	12	0.00	176.00	6991.00	20000	20221114	-38.70	10790	20231030	13.62	18000	-31.89	20230418	10790	13.62	20231030	17320	-29.21	20230516	1392	780.75	20230314	1.27	N	001440	1000	1244 억	4485271	N	N	22	N	N
138	20231107	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12200	-350	5	-2.79	5763713800	470312	37.11	12460	12480	12090	16310	8790	12550	12255.05	3.82	0	109986	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15183	69.32	1.75	12	0.38	176.00	6991.00	20000	20221114	-39.00	10790	20231030	13.07	18000	-32.22	20230418	10790	13.07	20231030	17320	-29.56	20230516	1392	776.44	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	22	N	N
139	20231107	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12180	-370	5	-2.95	5134349260	418796	33.05	12460	12480	12090	16310	8790	12550	12259.74	3.82	0	95201	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15158	69.20	1.74	12	0.34	176.00	6991.00	20000	20221114	-39.10	10790	20231030	12.88	18000	-32.33	20230418	10790	12.88	20231030	17320	-29.68	20230516	1392	775.00	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	67	N	N
140	20231107	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12150	-400	5	-3.19	4141345850	336999	26.59	12460	12480	12110	16310	8790	12550	12288.84	3.82	0	52740	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15120	69.03	1.74	12	0.27	176.00	6991.00	20000	20221114	-39.25	10790	20231030	12.60	18000	-32.50	20230418	10790	12.60	20231030	17320	-29.85	20230516	1392	772.84	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	67	N	N
141	20231107	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12140	-410	5	-3.27	3798525360	308771	24.37	12460	12480	12110	16310	8790	12550	12302.02	3.82	0	46180	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15108	68.98	1.74	12	0.25	176.00	6991.00	20000	20221114	-39.30	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	67	N	N
142	20231107	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12180	-370	5	-2.95	3329062300	270127	21.32	12460	12480	12160	16310	8790	12550	12324.01	3.82	0	34300	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15158	69.20	1.74	12	0.22	176.00	6991.00	20000	20221114	-39.10	10790	20231030	12.88	18000	-32.33	20230418	10790	12.88	20231030	17320	-29.68	20230516	1392	775.00	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	67	N	N
143	20231107	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12270	-280	5	-2.23	2809752500	227632	17.96	12460	12480	12220	16310	8790	12550	12343.34	3.82	0	28697	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15270	69.72	1.76	12	0.18	176.00	6991.00	20000	20221114	-38.65	10790	20231030	13.72	18000	-31.83	20230418	10790	13.72	20231030	17320	-29.16	20230516	1392	781.47	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	67	N	N
144	20231107	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12360	-190	5	-1.51	1587051080	128134	10.11	12460	12480	12310	16310	8790	12550	12385.78	3.82	0	7158	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15382	70.23	1.77	12	0.10	176.00	6991.00	20000	20221114	-38.20	10790	20231030	14.55	18000	-31.33	20230418	10790	14.55	20231030	17320	-28.64	20230516	1392	787.93	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	67	N	N
145	20231107	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12350	-200	5	-1.59	136197120	10945	0.86	12460	12480	12350	16310	8790	12550	12443.11	3.82	0	-3494	13363	12956	12493	12086	11623	13160	12290	1244	3760	1000	9530	10	1	124447300	15369	70.17	1.77	12	0.01	176.00	6991.00	20000	20221114	-38.25	10790	20231030	14.46	18000	-31.39	20230418	10790	14.46	20231030	17320	-28.70	20230516	1392	787.21	20230314	1.29	N	001440	1000	1244 억	4752620	N	N	67	N	N
146	20231106	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12550	690	2	5.82	15610042750	1257652	524.72	12230	12900	12030	15410	8310	11860	12411.43	3.49	0	415035	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15618	71.31	1.80	12	1.01	176.00	6991.00	20000	20221114	-37.25	10790	20231030	16.31	18000	-30.28	20230418	10790	16.31	20231030	17320	-27.54	20230516	1392	801.58	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	67	N	N
147	20231106	150116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12410	550	2	4.64	14294473570	1151905	480.60	12230	12900	12030	15410	8310	11860	12409.42	3.49	0	374417	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15444	70.51	1.78	12	0.93	176.00	6991.00	20000	20221114	-37.95	10790	20231030	15.01	18000	-31.06	20230418	10790	15.01	20231030	17320	-28.35	20230516	1392	791.52	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	5423	N	N
148	20231106	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12480	620	2	5.23	12527684360	1009694	421.27	12230	12900	12030	15410	8310	11860	12407.41	3.49	0	330807	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15531	70.91	1.79	12	0.81	176.00	6991.00	20000	20221114	-37.60	10790	20231030	15.66	18000	-30.67	20230418	10790	15.66	20231030	17320	-27.94	20230516	1392	796.55	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	5423	N	N
149	20231106	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12300	440	2	3.71	5796169920	475575	198.42	12230	12300	12030	15410	8310	11860	12187.71	3.49	0	228930	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15307	69.89	1.76	12	0.38	176.00	6991.00	20000	20221114	-38.50	10790	20231030	13.99	18000	-31.67	20230418	10790	13.99	20231030	17320	-28.98	20230516	1392	783.62	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	5423	N	N
150	20231106	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12210	350	2	2.95	4397563800	361281	150.74	12230	12280	12030	15410	8310	11860	12172.14	3.49	0	142965	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15195	69.38	1.75	12	0.29	176.00	6991.00	20000	20221114	-38.95	10790	20231030	13.16	18000	-32.17	20230418	10790	13.16	20231030	17320	-29.50	20230516	1392	777.16	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	5423	N	N
151	20231106	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12130	270	2	2.28	3282168520	269512	112.45	12230	12280	12030	15410	8310	11860	12178.19	3.49	0	87979	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15095	68.92	1.74	12	0.22	176.00	6991.00	20000	20221114	-39.35	10790	20231030	12.42	18000	-32.61	20230418	10790	12.42	20231030	17320	-29.97	20230516	1392	771.41	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	5423	N	N
152	20231106	100115	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12120	260	2	2.19	2514392640	206051	85.97	12230	12280	12110	15410	8310	11860	12202.77	3.49	0	58491	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15083	68.86	1.73	12	0.17	176.00	6991.00	20000	20221114	-39.40	10790	20231030	12.33	18000	-32.67	20230418	10790	12.33	20231030	17320	-30.02	20230516	1392	770.69	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	5423	N	N
153	20231106	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12210	350	2	2.95	233107210	19075	7.96	12230	12240	12120	15410	8310	11860	12220.56	3.49	0	-5675	12113	11986	11813	11686	11513	12050	11750	1244	3550	1000	9010	10	1	124447300	15195	69.38	1.75	12	0.02	176.00	6991.00	20000	20221114	-38.95	10790	20231030	13.16	18000	-32.17	20230418	10790	13.16	20231030	17320	-29.50	20230516	1392	777.16	20230314	1.34	Y	001440	1000	1244 억	4346766	N	N	5423	N	N
154	20231103	160116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11860	180	2	1.54	2815724340	238374	46.73	11800	11940	11640	15180	8180	11680	11812.20	3.43	0	75985	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14759	67.39	1.70	12	0.19	176.00	6991.00	20000	20221114	-40.70	10790	20231030	9.92	18000	-34.11	20230418	10790	9.92	20231030	17320	-31.52	20230516	1392	752.01	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	5423	N	N
155	20231103	150117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11860	180	2	1.54	2591241410	219451	43.02	11800	11940	11640	15180	8180	11680	11807.84	3.43	0	63455	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14759	67.39	1.70	12	0.18	176.00	6991.00	20000	20221114	-40.70	10790	20231030	9.92	18000	-34.11	20230418	10790	9.92	20231030	17320	-31.52	20230516	1392	752.01	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	6778	N	N
156	20231103	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11900	220	2	1.88	2287738310	193873	38.01	11800	11940	11640	15180	8180	11680	11800.19	3.43	0	55095	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14809	67.61	1.70	12	0.16	176.00	6991.00	20000	20221114	-40.50	10790	20231030	10.29	18000	-33.89	20230418	10790	10.29	20231030	17320	-31.29	20230516	1392	754.89	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	6778	N	N
157	20231103	130116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11830	150	2	1.28	1971317070	167176	32.78	11800	11940	11640	15180	8180	11680	11791.87	3.43	0	37087	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14722	67.22	1.69	12	0.13	176.00	6991.00	20000	20221114	-40.85	10790	20231030	9.64	18000	-34.28	20230418	10790	9.64	20231030	17320	-31.70	20230516	1392	749.86	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	6778	N	N
158	20231103	120116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11880	200	2	1.71	1788585220	151756	29.75	11800	11940	11640	15180	8180	11680	11785.93	3.43	0	33321	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14784	67.50	1.70	12	0.12	176.00	6991.00	20000	20221114	-40.60	10790	20231030	10.10	18000	-34.00	20230418	10790	10.10	20231030	17320	-31.41	20230516	1392	753.45	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	6778	N	N
159	20231103	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11830	150	2	1.28	1357736800	115508	22.65	11800	11900	11640	15180	8180	11680	11754.48	3.43	0	22890	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14722	67.22	1.69	12	0.09	176.00	6991.00	20000	20221114	-40.85	10790	20231030	9.64	18000	-34.28	20230418	10790	9.64	20231030	17320	-31.70	20230516	1392	749.86	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	6778	N	N
160	20231103	100117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11710	30	2	0.26	925219240	78900	15.47	11800	11900	11640	15180	8180	11680	11726.48	3.43	0	11004	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14573	66.53	1.68	12	0.06	176.00	6991.00	20000	20221114	-41.45	10790	20231030	8.53	18000	-34.94	20230418	10790	8.53	20231030	17320	-32.39	20230516	1392	741.24	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	6778	N	N
161	20231103	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11870	190	2	1.63	95425380	8067	1.58	11800	11900	11790	15180	8180	11680	11829.10	3.43	0	419	12006	11842	11526	11362	11046	11925	11445	1244	3500	1000	8870	10	1	124447300	14772	67.44	1.70	12	0.01	176.00	6991.00	20000	20221114	-40.65	10790	20231030	10.01	18000	-34.06	20230418	10790	10.01	20231030	17320	-31.47	20230516	1392	752.73	20230314	1.34	Y	001440	1000	1244 억	4272760	N	N	6778	N	N
162	20231102	160116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11680	590	2	5.32	5856593880	508551	181.45	11210	11690	11210	14410	7770	11090	11516.10	3.23	0	251266	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	14535	66.36	1.67	12	0.41	176.00	6991.00	20000	20221114	-41.60	10790	20231030	8.25	18000	-35.11	20230418	10790	8.25	20231030	17320	-32.56	20230516	1392	739.08	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	6778	N	N
163	20231102	150117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11650	560	2	5.05	5378665130	467611	166.84	11210	11690	11210	14410	7770	11090	11502.44	3.23	0	228575	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	14498	66.19	1.67	12	0.38	176.00	6991.00	20000	20221114	-41.75	10790	20231030	7.97	18000	-35.28	20230418	10790	7.97	20231030	17320	-32.74	20230516	1392	736.93	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	40164	N	N
164	20231102	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11670	580	2	5.23	4814473060	419268	149.59	11210	11680	11210	14410	7770	11090	11483.05	3.23	0	213355	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	14523	66.31	1.67	12	0.34	176.00	6991.00	20000	20221114	-41.65	10790	20231030	8.16	18000	-35.17	20230418	10790	8.16	20231030	17320	-32.62	20230516	1392	738.36	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	40164	N	N
165	20231102	130116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11580	490	2	4.42	4306202110	375566	134.00	11210	11680	11210	14410	7770	11090	11465.90	3.23	0	198421	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	14411	65.80	1.66	12	0.30	176.00	6991.00	20000	20221114	-42.10	10790	20231030	7.32	18000	-35.67	20230418	10790	7.32	20231030	17320	-33.14	20230516	1392	731.90	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	40164	N	N
166	20231102	120116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11620	530	2	4.78	3833673650	334797	119.45	11210	11680	11210	14410	7770	11090	11450.74	3.23	0	177565	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	14461	66.02	1.66	12	0.27	176.00	6991.00	20000	20221114	-41.90	10790	20231030	7.69	18000	-35.44	20230418	10790	7.69	20231030	17320	-32.91	20230516	1392	734.77	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	40164	N	N
167	20231102	110116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11600	510	2	4.60	2833159350	248768	88.76	11210	11600	11210	14410	7770	11090	11388.76	3.23	0	132781	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	14436	65.91	1.66	12	0.20	176.00	6991.00	20000	20221114	-42.00	10790	20231030	7.51	18000	-35.56	20230418	10790	7.51	20231030	17320	-33.03	20230516	1392	733.33	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	40164	N	N
168	20231102	100117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11320	230	2	2.07	1006357280	89198	31.83	11210	11370	11210	14410	7770	11090	11282.29	3.23	0	26806	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	14087	64.32	1.62	12	0.07	176.00	6991.00	20000	20221114	-43.40	10790	20231030	4.91	18000	-37.11	20230418	10790	4.91	20231030	17320	-34.64	20230516	1392	713.22	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	40164	N	N
169	20231102	090116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11210	120	2	1.08	161313720	14383	5.13	11210	11260	11210	14410	7770	11090	11215.59	3.23	0	2714	11403	11246	11153	10996	10903	11200	10950	1244	3320	1000	8420	10	1	124447300	13951	63.69	1.60	12	0.01	176.00	6991.00	20000	20221114	-43.95	10790	20231030	3.89	18000	-37.72	20230418	10790	3.89	20231030	17320	-35.28	20230516	1392	705.32	20230314	1.34	Y	001440	1000	1244 억	4024756	N	N	40164	N	N
170	20231101	160116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11090	-20	5	-0.18	3084477580	276584	110.40	11120	11310	11060	14440	7780	11110	11152.12	3.24	0	-6976	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13801	63.01	1.59	12	0.22	176.00	6991.00	20000	20221114	-44.55	10790	20231030	2.78	18000	-38.39	20230418	10790	2.78	20231030	17320	-35.97	20230516	1392	696.70	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	40164	N	N
171	20231101	150116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11090	-20	5	-0.18	2684733910	240512	96.00	11120	11310	11060	14440	7780	11110	11162.58	3.24	0	-8208	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13801	63.01	1.59	12	0.19	176.00	6991.00	20000	20221114	-44.55	10790	20231030	2.78	18000	-38.39	20230418	10790	2.78	20231030	17320	-35.97	20230516	1392	696.70	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	27360	N	N
172	20231101	140116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11140	30	2	0.27	2058074930	184066	73.47	11120	11310	11060	14440	7780	11110	11181.18	3.24	0	2712	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13863	63.30	1.59	12	0.15	176.00	6991.00	20000	20221114	-44.30	10790	20231030	3.24	18000	-38.11	20230418	10790	3.24	20231030	17320	-35.68	20230516	1392	700.29	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	27360	N	N
173	20231101	130116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11200	90	2	0.81	1860272970	166330	66.39	11120	11310	11060	14440	7780	11110	11184.23	3.24	0	-1661	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13938	63.64	1.60	12	0.13	176.00	6991.00	20000	20221114	-44.00	10790	20231030	3.80	18000	-37.78	20230418	10790	3.80	20231030	17320	-35.33	20230516	1392	704.60	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	27360	N	N
174	20231101	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11150	40	2	0.36	1580911200	141358	56.42	11120	11310	11060	14440	7780	11110	11183.74	3.24	0	-6906	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13876	63.35	1.59	12	0.11	176.00	6991.00	20000	20221114	-44.25	10790	20231030	3.34	18000	-38.06	20230418	10790	3.34	20231030	17320	-35.62	20230516	1392	701.01	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	27360	N	N
175	20231101	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11090	-20	5	-0.18	1259094670	112413	44.87	11120	11310	11060	14440	7780	11110	11200.61	3.24	0	-3465	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13801	63.01	1.59	12	0.09	176.00	6991.00	20000	20221114	-44.55	10790	20231030	2.78	18000	-38.39	20230418	10790	2.78	20231030	17320	-35.97	20230516	1392	696.70	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	27360	N	N
176	20231101	100116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11220	110	2	0.99	868823370	77445	30.91	11120	11310	11120	14440	7780	11110	11218.59	3.24	0	6864	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13963	63.75	1.60	12	0.06	176.00	6991.00	20000	20221114	-43.90	10790	20231030	3.99	18000	-37.67	20230418	10790	3.99	20231030	17320	-35.22	20230516	1392	706.03	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	27360	N	N
177	20231101	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11230	120	2	1.08	153891190	13835	5.52	11120	11240	11120	14440	7780	11110	11123.32	3.24	0	2257	11770	11440	11270	10940	10770	11355	10855	1244	3330	1000	8440	10	1	124447300	13975	63.81	1.61	12	0.01	176.00	6991.00	20000	20221114	-43.85	10790	20231030	4.08	18000	-37.61	20230418	10790	4.08	20231030	17320	-35.16	20230516	1392	706.75	20230314	1.38	Y	001440	1000	1244 억	4034225	N	N	27360	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History