KissMeData/001440/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	20231229	160122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
3	20231229	150122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
4	20231229	140121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
5	20231229	130122	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
6	20231229	120121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
7	20231229	110120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
8	20231229	100120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
9	20231229	090120	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	10080	260	2	2.65	11247988060	1125696	179.15	9850	10090	9790	12760	6880	9820	9989.97	5.17	403220	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.90	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6432395	N	N	415	N	N
10	20231228	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10080	260	2	2.65	11038928820	1104984	175.85	9850	10090	9790	12760	6880	9820	9989.97	4.84	0	433214	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12544	57.27	1.44	12	0.89	176.00	6991.00	18000	20230418	-44.00	9320	20231219	8.15	18000	-44.00	20230418	9320	8.15	20231219	17320	-41.80	20230516	1392	624.14	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	415	N	N
11	20231228	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10060	240	2	2.44	10063201990	1008165	160.44	9850	10080	9790	12760	6880	9820	9981.70	4.84	0	402478	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12519	57.16	1.44	12	0.81	176.00	6991.00	18000	20230418	-44.11	9320	20231219	7.94	18000	-44.11	20230418	9320	7.94	20231219	17320	-41.92	20230516	1392	622.70	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	640	N	N
12	20231228	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10030	210	2	2.14	8865675950	889172	141.51	9850	10070	9790	12760	6880	9820	9970.71	4.84	0	336933	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12482	56.99	1.43	12	0.71	176.00	6991.00	18000	20230418	-44.28	9320	20231219	7.62	18000	-44.28	20230418	9320	7.62	20231219	17320	-42.09	20230516	1392	620.55	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	640	N	N
13	20231228	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10040	220	2	2.24	7963324270	799257	127.20	9850	10070	9790	12760	6880	9820	9963.41	4.84	0	297636	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12495	57.05	1.44	12	0.64	176.00	6991.00	18000	20230418	-44.22	9320	20231219	7.73	18000	-44.22	20230418	9320	7.73	20231219	17320	-42.03	20230516	1392	621.26	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	640	N	N
14	20231228	120120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10030	210	2	2.14	6497983650	653430	103.99	9850	10070	9790	12760	6880	9820	9944.42	4.84	0	235371	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12482	56.99	1.43	12	0.53	176.00	6991.00	18000	20230418	-44.28	9320	20231219	7.62	18000	-44.28	20230418	9320	7.62	20231219	17320	-42.09	20230516	1392	620.55	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	640	N	N
15	20231228	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9970	150	2	1.53	3963046670	400442	63.73	9850	9970	9790	12760	6880	9820	9896.68	4.84	0	150017	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12407	56.65	1.43	12	0.32	176.00	6991.00	18000	20230418	-44.61	9320	20231219	6.97	18000	-44.61	20230418	9320	6.97	20231219	17320	-42.44	20230516	1392	616.24	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	640	N	N
16	20231228	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9920	100	2	1.02	2448994420	247907	39.45	9850	9930	9790	12760	6880	9820	9878.68	4.84	0	80195	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12345	56.36	1.42	12	0.20	176.00	6991.00	18000	20230418	-44.89	9320	20231219	6.44	18000	-44.89	20230418	9320	6.44	20231219	17320	-42.73	20230516	1392	612.64	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	640	N	N
17	20231228	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9830	10	2	0.10	205158440	20888	3.32	9850	9860	9790	12760	6880	9820	9821.83	4.84	0	-8137	9973	9896	9773	9696	9573	9935	9735	1244	2940	1000	7460	10	1	124447300	12233	55.85	1.41	12	0.02	176.00	6991.00	18000	20230418	-45.39	9320	20231219	5.47	18000	-45.39	20230418	9320	5.47	20231219	17320	-43.24	20230516	1392	606.18	20230314	1.70	N	001440	1000	1244 억	6029175	N	N	640	N	N
18	20231227	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9820	80	2	0.82	6068703150	622589	106.01	9800	9850	9650	12660	6820	9740	9747.45	4.75	0	114356	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12221	55.80	1.40	12	0.50	176.00	6991.00	18000	20230418	-45.44	9320	20231219	5.36	18000	-45.44	20230418	9320	5.36	20231219	17320	-43.30	20230516	1392	605.46	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	640	N	N
19	20231227	150121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9820	80	2	0.82	5541628300	568865	96.86	9800	9850	9650	12660	6820	9740	9741.55	4.75	0	98620	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12221	55.80	1.40	12	0.46	176.00	6991.00	18000	20230418	-45.44	9320	20231219	5.36	18000	-45.44	20230418	9320	5.36	20231219	17320	-43.30	20230516	1392	605.46	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	260	N	N
20	20231227	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9750	10	2	0.10	4520247420	464456	79.08	9800	9850	9650	12660	6820	9740	9732.35	4.75	0	32340	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12134	55.40	1.39	12	0.37	176.00	6991.00	18000	20230418	-45.83	9320	20231219	4.61	18000	-45.83	20230418	9320	4.61	20231219	17320	-43.71	20230516	1392	600.43	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	260	N	N
21	20231227	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9740	0	3	0.00	4056683790	416903	70.99	9800	9850	9650	12660	6820	9740	9730.52	4.75	0	15557	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12121	55.34	1.39	12	0.34	176.00	6991.00	18000	20230418	-45.89	9320	20231219	4.51	18000	-45.89	20230418	9320	4.51	20231219	17320	-43.76	20230516	1392	599.71	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	260	N	N
22	20231227	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9720	-20	5	-0.21	3688069170	379107	64.55	9800	9850	9650	12660	6820	9740	9728.31	4.75	0	4049	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12096	55.23	1.39	12	0.30	176.00	6991.00	18000	20230418	-46.00	9320	20231219	4.29	18000	-46.00	20230418	9320	4.29	20231219	17320	-43.88	20230516	1392	598.28	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	260	N	N
23	20231227	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9760	20	2	0.21	3196081930	328571	55.95	9800	9850	9650	12660	6820	9740	9727.22	4.75	0	-8242	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12146	55.45	1.40	12	0.26	176.00	6991.00	18000	20230418	-45.78	9320	20231219	4.72	18000	-45.78	20230418	9320	4.72	20231219	17320	-43.65	20230516	1392	601.15	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	260	N	N
24	20231227	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9660	-80	5	-0.82	2404808040	247108	42.08	9800	9850	9650	12660	6820	9740	9731.81	4.75	0	-32656	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12022	54.89	1.38	12	0.20	176.00	6991.00	18000	20230418	-46.33	9320	20231219	3.65	18000	-46.33	20230418	9320	3.65	20231219	17320	-44.23	20230516	1392	593.97	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	260	N	N
25	20231227	090120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9780	40	2	0.41	342700270	34903	5.94	9800	9850	9780	12660	6820	9740	9818.65	4.75	0	14634	9913	9826	9743	9656	9573	9785	9615	1244	2920	1000	7400	10	1	124447300	12171	55.57	1.40	12	0.03	176.00	6991.00	18000	20230418	-45.67	9320	20231219	4.94	18000	-45.67	20230418	9320	4.94	20231219	17320	-43.53	20230516	1392	602.59	20230314	1.70	N	001440	1000	1244 억	5905123	N	N	260	N	N
26	20231226	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9740	-20	5	-0.20	5634841680	578052	80.35	9760	9830	9660	12680	6840	9760	9747.98	4.65	-3850	97203	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12121	55.34	1.39	12	0.46	176.00	6991.00	18000	20230418	-45.89	9320	20231219	4.51	18000	-45.89	20230418	9320	4.51	20231219	17320	-43.76	20230516	1392	599.71	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	260	N	N
27	20231226	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9760	0	3	0.00	5178431940	531217	73.84	9760	9830	9660	12680	6840	9760	9748.24	4.65	-3850	86814	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12146	55.45	1.40	12	0.43	176.00	6991.00	18000	20230418	-45.78	9320	20231219	4.72	18000	-45.78	20230418	9320	4.72	20231219	17320	-43.65	20230516	1392	601.15	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	25	N	N
28	20231226	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9750	-10	5	-0.10	4305428410	441742	61.40	9760	9830	9660	12680	6840	9760	9746.47	4.65	-3850	60470	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12134	55.40	1.39	12	0.35	176.00	6991.00	18000	20230418	-45.83	9320	20231219	4.61	18000	-45.83	20230418	9320	4.61	20231219	17320	-43.71	20230516	1392	600.43	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	25	N	N
29	20231226	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9740	-20	5	-0.20	3909512720	401123	55.76	9760	9830	9660	12680	6840	9760	9746.41	4.65	-3850	44340	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12121	55.34	1.39	12	0.32	176.00	6991.00	18000	20230418	-45.89	9320	20231219	4.51	18000	-45.89	20230418	9320	4.51	20231219	17320	-43.76	20230516	1392	599.71	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	25	N	N
30	20231226	120120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9770	10	2	0.10	3429973210	351927	48.92	9760	9830	9660	12680	6840	9760	9746.25	4.65	-3850	39126	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12159	55.51	1.40	12	0.28	176.00	6991.00	18000	20230418	-45.72	9320	20231219	4.83	18000	-45.72	20230418	9320	4.83	20231219	17320	-43.59	20230516	1392	601.87	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	25	N	N
31	20231226	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9790	30	2	0.31	2586103830	265779	36.94	9760	9800	9660	12680	6840	9760	9730.25	4.65	-3850	38316	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12183	55.62	1.40	12	0.21	176.00	6991.00	18000	20230418	-45.61	9320	20231219	5.04	18000	-45.61	20230418	9320	5.04	20231219	17320	-43.48	20230516	1392	603.30	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	25	N	N
32	20231226	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9710	-50	5	-0.51	1577864870	162275	22.56	9760	9800	9660	12680	6840	9760	9723.34	4.65	-3850	16668	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12084	55.17	1.39	12	0.13	176.00	6991.00	18000	20230418	-46.06	9320	20231219	4.18	18000	-46.06	20230418	9320	4.18	20231219	17320	-43.94	20230516	1392	597.56	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	25	N	N
33	20231226	090120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9770	10	2	0.10	116832530	11966	1.66	9760	9800	9760	12680	6840	9760	9763.80	4.65	-3850	2551	9953	9856	9753	9656	9553	9805	9605	1244	2920	1000	7410	10	1	124447300	12159	55.51	1.40	12	0.01	176.00	6991.00	18000	20230418	-45.72	9320	20231219	4.83	18000	-45.72	20230418	9320	4.83	20231219	17320	-43.59	20230516	1392	601.87	20230314	1.73	N	001440	1000	1244 억	5785694	N	N	25	N	N
34	20231222	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9760	-60	5	-0.61	6905036150	708018	54.34	9820	9850	9650	12760	6880	9820	9752.59	4.54	0	93262	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12146	55.45	1.40	12	0.57	176.00	6991.00	18000	20230418	-45.78	9320	20231219	4.72	18000	-45.78	20230418	9320	4.72	20231219	17320	-43.65	20230516	1392	601.15	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	25	N	N
35	20231222	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9770	-50	5	-0.51	6359321720	652167	50.05	9820	9850	9650	12760	6880	9820	9751.06	4.54	0	87501	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12159	55.51	1.40	12	0.52	176.00	6991.00	18000	20230418	-45.72	9320	20231219	4.83	18000	-45.72	20230418	9320	4.83	20231219	17320	-43.59	20230516	1392	601.87	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	0	N	N
36	20231222	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9830	10	2	0.10	5552695170	569741	43.72	9820	9850	9650	12760	6880	9820	9745.99	4.54	0	79239	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12233	55.85	1.41	12	0.46	176.00	6991.00	18000	20230418	-45.39	9320	20231219	5.47	18000	-45.39	20230418	9320	5.47	20231219	17320	-43.24	20230516	1392	606.18	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	0	N	N
37	20231222	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9770	-50	5	-0.51	4773863590	490281	37.63	9820	9850	9650	12760	6880	9820	9736.99	4.54	0	63050	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12159	55.51	1.40	12	0.39	176.00	6991.00	18000	20230418	-45.72	9320	20231219	4.83	18000	-45.72	20230418	9320	4.83	20231219	17320	-43.59	20230516	1392	601.87	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	0	N	N
38	20231222	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9750	-70	5	-0.71	4325843090	444330	34.10	9820	9850	9650	12760	6880	9820	9735.65	4.54	0	54550	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12134	55.40	1.39	12	0.36	176.00	6991.00	18000	20230418	-45.83	9320	20231219	4.61	18000	-45.83	20230418	9320	4.61	20231219	17320	-43.71	20230516	1392	600.43	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	0	N	N
39	20231222	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9710	-110	5	-1.12	3734617800	383673	29.44	9820	9850	9650	12760	6880	9820	9733.85	4.54	0	46212	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12084	55.17	1.39	12	0.31	176.00	6991.00	18000	20230418	-46.06	9320	20231219	4.18	18000	-46.06	20230418	9320	4.18	20231219	17320	-43.94	20230516	1392	597.56	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	0	N	N
40	20231222	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9690	-130	5	-1.32	2886471700	296232	22.73	9820	9850	9650	12760	6880	9820	9743.95	4.54	0	33197	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12059	55.06	1.39	12	0.24	176.00	6991.00	18000	20230418	-46.17	9320	20231219	3.97	18000	-46.17	20230418	9320	3.97	20231219	17320	-44.05	20230516	1392	596.12	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	0	N	N
41	20231222	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9790	-30	5	-0.31	161004250	16400	1.26	9820	9840	9760	12760	6880	9820	9817.33	4.54	0	-5769	10033	9926	9753	9646	9473	9980	9700	1244	2940	1000	7460	10	1	124447300	12183	55.62	1.40	12	0.01	176.00	6991.00	18000	20230418	-45.61	9320	20231219	5.04	18000	-45.61	20230418	9320	5.04	20231219	17320	-43.48	20230516	1392	603.30	20230314	1.84	N	001440	1000	1244 억	5656091	N	N	0	N	N
42	20231221	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9820	150	2	1.55	12593356540	1287589	74.27	9710	9860	9580	12570	6770	9670	9780.60	4.45	-8047	139375	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12221	55.80	1.40	12	1.03	176.00	6991.00	18000	20230418	-45.44	9320	20231219	5.36	18000	-45.44	20230418	9320	5.36	20231219	17320	-43.30	20230516	1392	605.46	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
43	20231221	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9810	140	2	1.45	11535351820	1179772	68.05	9710	9860	9580	12570	6770	9670	9777.72	4.45	-8047	124179	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12208	55.74	1.40	12	0.95	176.00	6991.00	18000	20230418	-45.50	9320	20231219	5.26	18000	-45.50	20230418	9320	5.26	20231219	17320	-43.36	20230516	1392	604.74	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
44	20231221	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9820	150	2	1.55	9928753160	1016077	58.61	9710	9860	9580	12570	6770	9670	9771.78	4.45	-8047	92261	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12221	55.80	1.40	12	0.82	176.00	6991.00	18000	20230418	-45.44	9320	20231219	5.36	18000	-45.44	20230418	9320	5.36	20231219	17320	-43.30	20230516	1392	605.46	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
45	20231221	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9790	120	2	1.24	8753834790	896351	51.70	9710	9860	9580	12570	6770	9670	9766.21	4.45	-8047	53435	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12183	55.62	1.40	12	0.72	176.00	6991.00	18000	20230418	-45.61	9320	20231219	5.04	18000	-45.61	20230418	9320	5.04	20231219	17320	-43.48	20230516	1392	603.30	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
46	20231221	120120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9790	120	2	1.24	7925300020	811789	46.82	9710	9860	9580	12570	6770	9670	9762.90	4.45	-8047	33658	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12183	55.62	1.40	12	0.65	176.00	6991.00	18000	20230418	-45.61	9320	20231219	5.04	18000	-45.61	20230418	9320	5.04	20231219	17320	-43.48	20230516	1392	603.30	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
47	20231221	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9700	30	2	0.31	7036235240	720647	41.57	9710	9860	9580	12570	6770	9670	9763.93	4.45	-8047	6760	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12071	55.11	1.39	12	0.58	176.00	6991.00	18000	20230418	-46.11	9320	20231219	4.08	18000	-46.11	20230418	9320	4.08	20231219	17320	-44.00	20230516	1392	596.84	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
48	20231221	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9810	140	2	1.45	5113049130	523558	30.20	9710	9860	9580	12570	6770	9670	9766.19	4.45	-8047	46101	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12208	55.74	1.40	12	0.42	176.00	6991.00	18000	20230418	-45.50	9320	20231219	5.26	18000	-45.50	20230418	9320	5.26	20231219	17320	-43.36	20230516	1392	604.74	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
49	20231221	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9700	30	2	0.31	399548390	41091	2.37	9710	9760	9700	12570	6770	9670	9725.15	4.45	-8047	-9403	9903	9786	9613	9496	9323	9845	9555	1244	2900	1000	7340	10	1	124447300	12071	55.11	1.39	12	0.03	176.00	6991.00	18000	20230418	-46.11	9320	20231219	4.08	18000	-46.11	20230418	9320	4.08	20231219	17320	-44.00	20230516	1392	596.84	20230314	1.80	N	001440	1000	1244 억	5537602	N	N	41	N	N
50	20231220	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9670	290	2	3.09	16455663870	1709112	113.04	9460	9730	9440	12190	6570	9380	9628.60	4.15	-23649	399837	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	12034	54.94	1.38	12	1.37	176.00	6991.00	18000	20230418	-46.28	9320	20231219	3.76	18000	-46.28	20230418	9320	3.76	20231219	17320	-44.17	20230516	1392	594.68	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	41	N	N
51	20231220	150122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9670	290	2	3.09	15476932770	1607857	106.34	9460	9730	9440	12190	6570	9380	9626.31	4.15	-23649	366831	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	12034	54.94	1.38	12	1.29	176.00	6991.00	18000	20230418	-46.28	9320	20231219	3.76	18000	-46.28	20230418	9320	3.76	20231219	17320	-44.17	20230516	1392	594.68	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	68	N	N
52	20231220	140122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9680	300	2	3.20	14396521280	1496149	98.95	9460	9730	9440	12190	6570	9380	9622.91	4.15	-23649	330768	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	12046	55.00	1.38	12	1.20	176.00	6991.00	18000	20230418	-46.22	9320	20231219	3.86	18000	-46.22	20230418	9320	3.86	20231219	17320	-44.11	20230516	1392	595.40	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	68	N	N
53	20231220	130123	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9710	330	2	3.52	13000083930	1352193	89.43	9460	9720	9440	12190	6570	9380	9614.63	4.15	-23649	299104	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	12084	55.17	1.39	12	1.09	176.00	6991.00	18000	20230418	-46.06	9320	20231219	4.18	18000	-46.06	20230418	9320	4.18	20231219	17320	-43.94	20230516	1392	597.56	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	68	N	N
54	20231220	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9620	240	2	2.56	10553366680	1099275	72.70	9460	9690	9440	12190	6570	9380	9600.94	4.15	-23649	222426	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	11972	54.66	1.38	12	0.88	176.00	6991.00	18000	20230418	-46.56	9320	20231219	3.22	18000	-46.56	20230418	9320	3.22	20231219	17320	-44.46	20230516	1392	591.09	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	68	N	N
55	20231220	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9660	280	2	2.99	9358289770	974981	64.48	9460	9690	9440	12190	6570	9380	9599.16	4.15	-23649	195450	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	12022	54.89	1.38	12	0.78	176.00	6991.00	18000	20230418	-46.33	9320	20231219	3.65	18000	-46.33	20230418	9320	3.65	20231219	17320	-44.23	20230516	1392	593.97	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	68	N	N
56	20231220	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9650	270	2	2.88	6944918000	724725	47.93	9460	9690	9440	12190	6570	9380	9583.74	4.15	-23649	115629	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	12009	54.83	1.38	12	0.58	176.00	6991.00	18000	20230418	-46.39	9320	20231219	3.54	18000	-46.39	20230418	9320	3.54	20231219	17320	-44.28	20230516	1392	593.25	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	68	N	N
57	20231220	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9510	130	2	1.39	424082920	44728	2.96	9460	9520	9450	12190	6570	9380	9489.23	4.15	-23649	19761	9620	9500	9410	9290	9200	9455	9245	1244	2810	1000	7120	10	1	124447300	11835	54.03	1.36	12	0.04	176.00	6991.00	18000	20230418	-47.17	9320	20231219	2.04	18000	-47.17	20230418	9320	2.04	20231219	17320	-45.09	20230516	1392	583.19	20230314	1.62	N	001440	1000	1244 억	5169115	N	N	68	N	N
58	20231219	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9380	-160	5	-1.68	14032139960	1493417	42.16	9500	9530	9320	12400	6680	9540	9396.03	3.96	-6526	171414	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11673	53.30	1.34	12	1.20	176.00	6991.00	18000	20230418	-47.89	9320	20231219	0.64	18000	-47.89	20230418	9320	0.64	20231219	17320	-45.84	20230516	1392	573.85	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	68	N	N
59	20231219	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9410	-130	5	-1.36	12799783150	1362146	38.46	9500	9530	9320	12400	6680	9540	9396.72	3.96	-6526	179028	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11710	53.47	1.35	12	1.09	176.00	6991.00	18000	20230418	-47.72	9320	20231219	0.97	18000	-47.72	20230418	9320	0.97	20231219	17320	-45.67	20230516	1392	576.01	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	836	N	N
60	20231219	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9370	-170	5	-1.78	11249997440	1197117	33.80	9500	9530	9320	12400	6680	9540	9397.51	3.96	-6526	163484	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11661	53.24	1.34	12	0.96	176.00	6991.00	18000	20230418	-47.94	9320	20231219	0.54	18000	-47.94	20230418	9320	0.54	20231219	17320	-45.90	20230516	1392	573.13	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	836	N	N
61	20231219	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9380	-160	5	-1.68	10006098950	1064305	30.05	9500	9530	9320	12400	6680	9540	9401.46	3.96	-6526	158509	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11673	53.30	1.34	12	0.86	176.00	6991.00	18000	20230418	-47.89	9320	20231219	0.64	18000	-47.89	20230418	9320	0.64	20231219	17320	-45.84	20230516	1392	573.85	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	836	N	N
62	20231219	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9380	-160	5	-1.68	8807807250	936402	26.44	9500	9530	9320	12400	6680	9540	9405.93	3.96	-6526	149946	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11673	53.30	1.34	12	0.75	176.00	6991.00	18000	20230418	-47.89	9320	20231219	0.64	18000	-47.89	20230418	9320	0.64	20231219	17320	-45.84	20230516	1392	573.85	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	836	N	N
63	20231219	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9410	-130	5	-1.36	7351070420	781101	22.05	9500	9530	9320	12400	6680	9540	9411.07	3.96	-6526	137493	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11710	53.47	1.35	12	0.63	176.00	6991.00	18000	20230418	-47.72	9320	20231219	0.97	18000	-47.72	20230418	9320	0.97	20231219	17320	-45.67	20230516	1392	576.01	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	836	N	N
64	20231219	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9380	-160	5	-1.68	5114626090	543410	15.34	9500	9530	9320	12400	6680	9540	9411.96	3.96	-6526	73284	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11673	53.30	1.34	12	0.44	176.00	6991.00	18000	20230418	-47.89	9320	20231219	0.64	18000	-47.89	20230418	9320	0.64	20231219	17320	-45.84	20230516	1392	573.85	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	836	N	N
65	20231219	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9480	-60	5	-0.63	323610040	34083	0.96	9500	9530	9480	12400	6680	9540	9494.00	3.96	-6526	1244	10400	9970	9720	9290	9040	9845	9165	1244	2860	1000	7250	10	1	124447300	11798	53.86	1.36	12	0.03	176.00	6991.00	18000	20230418	-47.33	9470	20231218	0.11	18000	-47.33	20230418	9470	0.11	20231218	17320	-45.27	20230516	1392	581.03	20230314	1.45	N	001440	1000	1244 억	4925659	N	N	836	N	N
66	20231218	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9540	-480	5	-4.79	34276728740	3512667	64.12	10040	10150	9470	13020	7020	10020	9758.01	4.18	-605	-291004	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	11872	54.20	1.36	12	2.82	176.00	6991.00	18000	20230418	-47.00	9470	20231218	0.74	18000	-47.00	20230418	9470	0.74	20231218	17320	-44.92	20230516	1392	585.34	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	836	N	N
67	20231218	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9500	-520	5	-5.19	32319916140	3307328	60.37	10040	10150	9470	13020	7020	10020	9771.72	4.18	-605	-277342	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	11822	53.98	1.36	12	2.66	176.00	6991.00	18000	20230418	-47.22	9470	20231218	0.32	18000	-47.22	20230418	9470	0.32	20231218	17320	-45.15	20230516	1392	582.47	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	1457	N	N
68	20231218	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9590	-430	5	-4.29	27983112070	2851481	52.05	10040	10150	9470	13020	7020	10020	9813.05	4.18	-605	-238058	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	11934	54.49	1.37	12	2.29	176.00	6991.00	18000	20230418	-46.72	9470	20231218	1.27	18000	-46.72	20230418	9470	1.27	20231218	17320	-44.63	20230516	1392	588.94	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	1457	N	N
69	20231218	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9590	-430	5	-4.29	22177076390	2243395	40.95	10040	10150	9540	13020	7020	10020	9885.10	4.18	-605	-126693	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	11934	54.49	1.37	12	1.80	176.00	6991.00	18000	20230418	-46.72	9540	20231218	0.52	18000	-46.72	20230418	9540	0.52	20231218	17320	-44.63	20230516	1392	588.94	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	1457	N	N
70	20231218	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	9990	-30	5	-0.30	10924996110	1088908	19.88	10040	10150	9980	13020	7020	10020	10033.06	4.18	-605	-15662	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	12432	56.76	1.43	12	0.87	176.00	6991.00	18000	20230418	-44.50	9980	20231218	0.10	18000	-44.50	20230418	9980	0.10	20231218	17320	-42.32	20230516	1392	617.67	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	1457	N	N
71	20231218	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10060	40	2	0.40	8104993450	807184	14.73	10040	10150	9980	13020	7020	10020	10041.25	4.18	-605	-13036	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	12519	57.16	1.44	12	0.65	176.00	6991.00	18000	20230418	-44.11	9980	20231218	0.80	18000	-44.11	20230418	9980	0.80	20231218	17320	-41.92	20230516	1392	622.70	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	1457	N	N
72	20231218	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10050	30	2	0.30	6317752250	629131	11.48	10040	10150	9980	13020	7020	10020	10042.26	4.18	-605	-8334	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	12507	57.10	1.44	12	0.51	176.00	6991.00	18000	20230418	-44.17	9980	20231218	0.70	18000	-44.17	20230418	9980	0.70	20231218	17320	-41.97	20230516	1392	621.98	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	1457	N	N
73	20231218	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10110	90	2	0.90	1323876500	131523	2.40	10040	10140	10030	13020	7020	10020	10068.17	4.18	-605	39099	10606	10312	10146	9852	9686	10230	9770	1244	3000	1000	7610	10	1	124447300	12582	57.44	1.45	12	0.11	176.00	6991.00	18000	20230418	-43.83	9980	20231215	1.30	18000	-43.83	20230418	9980	1.30	20231215	17320	-41.63	20230516	1392	626.29	20230314	1.43	N	001440	1000	1244 억	5198214	N	N	1457	N	N
74	20231215	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10020	-1990	5	-16.57	54952092480	5432298	114.90	10310	10440	9980	15610	8410	12010	10115.72	4.70	0	-625954	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	12470	56.93	1.43	12	4.37	176.00	6991.00	18000	20230418	-44.33	9980	20231215	0.40	18000	-44.33	20230418	9980	0.40	20231215	17320	-42.15	20230516	1392	619.83	20230314	1.42	N	001440	1000	1244 억	5849608	N	N	1457	N	N
75	20231215	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10000	-2010	5	-16.74	52262955270	5163823	109.23	10310	10440	9980	15610	8410	12010	10120.68	4.70	0	-635385	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	12445	56.82	1.43	12	4.15	176.00	6991.00	18000	20230418	-44.44	9980	20231215	0.20	18000	-44.44	20230418	9980	0.20	20231215	17320	-42.26	20230516	1392	618.39	20230314	1.42	N	001440	1000	1244 억	5849608	N	N	466	N	N
76	20231215	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10020	-1990	5	-16.57	48501942840	4787825	101.27	10310	10440	9980	15610	8410	12010	10129.95	4.70	0	-594098	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	12470	56.93	1.43	12	3.85	176.00	6991.00	18000	20230418	-44.33	9980	20231215	0.40	18000	-44.33	20230418	9980	0.40	20231215	17320	-42.15	20230516	1392	619.83	20230314	1.42	N	001440	1000	1244 억	5849608	N	N	466	N	N
77	20231215	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10040	-1970	5	-16.40	45972269610	4535250	95.93	10310	10440	9980	15610	8410	12010	10136.32	4.70	0	-579567	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	12495	57.05	1.44	12	3.64	176.00	6991.00	18000	20230418	-44.22	9980	20231215	0.60	18000	-44.22	20230418	9980	0.60	20231215	17320	-42.03	20230516	1392	621.26	20230314	1.42	N	001440	1000	1244 억	5849608	N	N	466	N	N
78	20231215	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10030	-1980	5	-16.49	43547265160	4293701	90.82	10310	10440	9980	15610	8410	12010	10141.77	4.70	0	-564137	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	12482	56.99	1.43	12	3.45	176.00	6991.00	18000	20230418	-44.28	9980	20231215	0.50	18000	-44.28	20230418	9980	0.50	20231215	17320	-42.09	20230516	1392	620.55	20230314	1.42	N	001440	1000	1244 억	5849608	N	N	466	N	N
79	20231215	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10010	-2000	5	-16.65	38652823770	3804135	80.47	10310	10440	9980	15610	8410	12010	10160.34	4.70	0	-535797	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	12457	56.88	1.43	12	3.06	176.00	6991.00	18000	20230418	-44.39	9980	20231215	0.30	18000	-44.39	20230418	9980	0.30	20231215	17320	-42.21	20230516	1392	619.11	20230314	1.42	N	001440	1000	1244 억	5849608	N	N	466	N	N
80	20231215	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10130	-1880	5	-15.65	27255756870	2669087	56.46	10310	10440	9990	15610	8410	12010	10211.09	4.70	0	-426551	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	12607	57.56	1.45	12	2.14	176.00	6991.00	18000	20230418	-43.72	9990	20231215	1.40	18000	-43.72	20230418	9990	1.40	20231215	17320	-41.51	20230516	1392	627.73	20230314	1.42	N	001440	1000	1244 억	5849608	N	N	466	N	N
81	20231215	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12010	0	3	0.00	9752120	812	0.02	0	0	0	15610	8410	12010	0.00	4.70	0	0	13350	12680	12190	11520	11030	13015	11855	1244	3600	1000	9120	10	1	124447300	14946	68.24	1.72	12	0.00	176.00	6991.00	18000	20230418	-33.28	10790	20231030	11.31	18000	-33.28	20230418	10790	11.31	20231030	17320	-30.66	20230516	1392	762.79	20230314	1.42	N	001440	1000	1244 억	5849608	Y	N	466	N	N
82	20231214	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12010	390	2	3.36	56528746620	4596298	1063.69	11700	12860	11700	15100	8140	11620	12298.95	4.37	0	446854	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	14946	68.24	1.72	12	3.69	176.00	6991.00	18000	20230418	-33.28	10790	20231030	11.31	18000	-33.28	20230418	10790	11.31	20231030	17320	-30.66	20230516	1392	762.79	20230314	1.39	N	001440	1000	1244 억	5440692	N	N	466	N	N
83	20231214	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11980	360	2	3.10	54183432390	4400736	1018.43	11700	12860	11700	15100	8140	11620	12312.36	4.37	0	408257	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	14909	68.07	1.71	12	3.54	176.00	6991.00	18000	20230418	-33.44	10790	20231030	11.03	18000	-33.44	20230418	10790	11.03	20231030	17320	-30.83	20230516	1392	760.63	20230314	1.39	N	001440	1000	1244 억	5440692	N	N	0	N	N
84	20231214	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12090	470	2	4.04	49841489960	4040386	935.04	11700	12860	11700	15100	8140	11620	12335.82	4.37	0	299754	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	15046	68.69	1.73	12	3.25	176.00	6991.00	18000	20230418	-32.83	10790	20231030	12.05	18000	-32.83	20230418	10790	12.05	20231030	17320	-30.20	20230516	1392	768.53	20230314	1.39	N	001440	1000	1244 억	5440692	N	N	0	N	N
85	20231214	130121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12760	1140	2	9.81	27626361230	2246063	519.79	11700	12860	11700	15100	8140	11620	12299.90	4.37	0	167471	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	15879	72.50	1.83	12	1.80	176.00	6991.00	18000	20230418	-29.11	10790	20231030	18.26	18000	-29.11	20230418	10790	18.26	20231030	17320	-26.33	20230516	1392	816.67	20230314	1.39	N	001440	1000	1244 억	5440692	N	N	0	N	N
86	20231214	120121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11820	200	2	1.72	4161395640	353197	81.74	11700	11850	11700	15100	8140	11620	11782.08	4.37	0	129501	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	14710	67.16	1.69	12	0.28	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	1.39	N	001440	1000	1244 억	5440692	N	N	0	N	N
87	20231214	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11790	170	2	1.46	2745796500	233193	53.97	11700	11850	11700	15100	8140	11620	11774.78	4.37	0	108138	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	14672	66.99	1.69	12	0.19	176.00	6991.00	18000	20230418	-34.50	10790	20231030	9.27	18000	-34.50	20230418	10790	9.27	20231030	17320	-31.93	20230516	1392	746.98	20230314	1.39	N	001440	1000	1244 억	5440692	N	N	0	N	N
88	20231214	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11780	160	2	1.38	1916396840	162656	37.64	11700	11850	11700	15100	8140	11620	11781.90	4.37	0	89477	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	14660	66.93	1.69	12	0.13	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	1.39	N	001440	1000	1244 억	5440692	N	N	0	N	N
89	20231214	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11750	130	2	1.12	178768790	15199	3.52	11700	11800	11700	15100	8140	11620	11761.88	4.37	0	1629	11880	11750	11680	11550	11480	11715	11515	1244	3480	1000	8830	10	1	124447300	14623	66.76	1.68	12	0.01	176.00	6991.00	18000	20230418	-34.72	10790	20231030	8.90	18000	-34.72	20230418	10790	8.90	20231030	17320	-32.16	20230516	1392	744.11	20230314	1.39	N	001440	1000	1244 억	5440692	N	N	0	N	N
90	20231213	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11620	-200	5	-1.69	5019272520	430609	106.09	11810	11810	11610	15360	8280	11820	11656.23	4.33	0	43128	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14461	66.02	1.66	12	0.35	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	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
91	20231213	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11620	-200	5	-1.69	4415565240	378689	93.30	11810	11810	11610	15360	8280	11820	11660.14	4.33	0	58593	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14461	66.02	1.66	12	0.30	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	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
92	20231213	140122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11640	-180	5	-1.52	3761933370	322482	79.45	11810	11810	11610	15360	8280	11820	11665.56	4.33	0	56757	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14486	66.14	1.66	12	0.26	176.00	6991.00	18000	20230418	-35.33	10790	20231030	7.88	18000	-35.33	20230418	10790	7.88	20231030	17320	-32.79	20230516	1392	736.21	20230314	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
93	20231213	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11670	-150	5	-1.27	3456651940	296284	73.00	11810	11810	11610	15360	8280	11820	11666.68	4.33	0	53933	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14523	66.31	1.67	12	0.24	176.00	6991.00	18000	20230418	-35.17	10790	20231030	8.16	18000	-35.17	20230418	10790	8.16	20231030	17320	-32.62	20230516	1392	738.36	20230314	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
94	20231213	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11630	-190	5	-1.61	3115474320	266983	65.78	11810	11810	11610	15360	8280	11820	11669.19	4.33	0	42292	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14473	66.08	1.66	12	0.21	176.00	6991.00	18000	20230418	-35.39	10790	20231030	7.78	18000	-35.39	20230418	10790	7.78	20231030	17320	-32.85	20230516	1392	735.49	20230314	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
95	20231213	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11640	-180	5	-1.52	2345304730	200780	49.47	11810	11810	11610	15360	8280	11820	11680.97	4.33	0	29339	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14486	66.14	1.66	12	0.16	176.00	6991.00	18000	20230418	-35.33	10790	20231030	7.88	18000	-35.33	20230418	10790	7.88	20231030	17320	-32.79	20230516	1392	736.21	20230314	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
96	20231213	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11660	-160	5	-1.35	1291079710	110230	27.16	11810	11810	11660	15360	8280	11820	11712.60	4.33	0	12627	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14511	66.25	1.67	12	0.09	176.00	6991.00	18000	20230418	-35.22	10790	20231030	8.06	18000	-35.22	20230418	10790	8.06	20231030	17320	-32.68	20230516	1392	737.64	20230314	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
97	20231213	090120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11800	-20	5	-0.17	51882270	4395	1.08	11810	11810	11780	15360	8280	11820	11804.84	4.33	0	207	12000	11910	11780	11690	11560	11955	11735	1244	3540	1000	8980	10	1	124447300	14685	67.05	1.69	12	0.00	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	1.39	N	001440	1000	1244 억	5392669	N	N	8	N	N
98	20231212	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11820	150	2	1.29	4737572680	403375	125.66	11680	11870	11650	15170	8170	11670	11744.80	4.22	-286	171279	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14710	67.16	1.69	12	0.32	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	1.40	N	001440	1000	1244 억	5256746	N	N	8	N	N
99	20231212	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11810	140	2	1.20	4275088170	364230	113.47	11680	11870	11650	15170	8170	11670	11737.33	4.22	-286	165908	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14697	67.10	1.69	12	0.29	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	1.40	N	001440	1000	1244 억	5256746	N	N	12	N	N
100	20231212	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11730	60	2	0.51	3048769930	260203	81.06	11680	11780	11650	15170	8170	11670	11716.89	4.22	-286	133465	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14598	66.65	1.68	12	0.21	176.00	6991.00	18000	20230418	-34.83	10790	20231030	8.71	18000	-34.83	20230418	10790	8.71	20231030	17320	-32.27	20230516	1392	742.67	20230314	1.40	N	001440	1000	1244 억	5256746	N	N	12	N	N
101	20231212	130116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11720	50	2	0.43	2553330810	217956	67.90	11680	11780	11650	15170	8170	11670	11714.89	4.22	-286	110739	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14585	66.59	1.68	12	0.18	176.00	6991.00	18000	20230418	-34.89	10790	20231030	8.62	18000	-34.89	20230418	10790	8.62	20231030	17320	-32.33	20230516	1392	741.95	20230314	1.40	N	001440	1000	1244 억	5256746	N	N	12	N	N
102	20231212	120116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11710	40	2	0.34	2161967090	184557	57.49	11680	11780	11650	15170	8170	11670	11714.36	4.22	-286	90058	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14573	66.53	1.68	12	0.15	176.00	6991.00	18000	20230418	-34.94	10790	20231030	8.53	18000	-34.94	20230418	10790	8.53	20231030	17320	-32.39	20230516	1392	741.24	20230314	1.40	N	001440	1000	1244 억	5256746	N	N	12	N	N
103	20231212	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11730	60	2	0.51	2014223660	171956	53.57	11680	11780	11650	15170	8170	11670	11713.60	4.22	-286	84979	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14598	66.65	1.68	12	0.14	176.00	6991.00	18000	20230418	-34.83	10790	20231030	8.71	18000	-34.83	20230418	10790	8.71	20231030	17320	-32.27	20230516	1392	742.67	20230314	1.40	N	001440	1000	1244 억	5256746	N	N	12	N	N
104	20231212	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11720	50	2	0.43	1276548620	109079	33.98	11680	11750	11650	15170	8170	11670	11702.97	4.22	-286	53278	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14585	66.59	1.68	12	0.09	176.00	6991.00	18000	20230418	-34.89	10790	20231030	8.62	18000	-34.89	20230418	10790	8.62	20231030	17320	-32.33	20230516	1392	741.95	20230314	1.40	N	001440	1000	1244 억	5256746	N	N	12	N	N
105	20231212	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11670	0	3	0.00	42180590	3609	1.12	11680	11720	11660	15170	8170	11670	11687.61	4.22	-286	923	11810	11740	11670	11600	11530	11705	11565	1244	3500	1000	8860	10	1	124447300	14523	66.31	1.67	12	0.00	176.00	6991.00	18000	20230418	-35.17	10790	20231030	8.16	18000	-35.17	20230418	10790	8.16	20231030	17320	-32.62	20230516	1392	738.36	20230314	1.40	N	001440	1000	1244 억	5256746	N	N	12	N	N
106	20231211	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11670	0	3	0.00	3708588270	318271	80.96	11730	11740	11600	15170	8170	11670	11652.23	4.20	-272	40758	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14523	66.31	1.67	12	0.26	176.00	6991.00	18000	20230418	-35.17	10790	20231030	8.16	18000	-35.17	20230418	10790	8.16	20231030	17320	-32.62	20230516	1392	738.36	20230314	1.38	N	001440	1000	1244 억	5221295	N	N	12	N	N
107	20231211	150117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11640	-30	5	-0.26	3242627250	278356	70.81	11730	11740	11600	15170	8170	11670	11649.14	4.20	-272	28345	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14486	66.14	1.66	12	0.22	176.00	6991.00	18000	20230418	-35.33	10790	20231030	7.88	18000	-35.33	20230418	10790	7.88	20231030	17320	-32.79	20230516	1392	736.21	20230314	1.38	N	001440	1000	1244 억	5221295	N	N	0	N	N
108	20231211	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11620	-50	5	-0.43	2871159830	246376	62.67	11730	11740	11600	15170	8170	11670	11653.51	4.20	-272	21399	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14461	66.02	1.66	12	0.20	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	1.38	N	001440	1000	1244 억	5221295	N	N	0	N	N
109	20231211	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11610	-60	5	-0.51	2591746830	222311	56.55	11730	11740	11600	15170	8170	11670	11658.15	4.20	-272	19221	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14448	65.97	1.66	12	0.18	176.00	6991.00	18000	20230418	-35.50	10790	20231030	7.60	18000	-35.50	20230418	10790	7.60	20231030	17320	-32.97	20230516	1392	734.05	20230314	1.38	N	001440	1000	1244 억	5221295	N	N	0	N	N
110	20231211	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11640	-30	5	-0.26	2074744600	177788	45.22	11730	11740	11620	15170	8170	11670	11669.77	4.20	-272	13740	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14486	66.14	1.66	12	0.14	176.00	6991.00	18000	20230418	-35.33	10790	20231030	7.88	18000	-35.33	20230418	10790	7.88	20231030	17320	-32.79	20230516	1392	736.21	20230314	1.38	N	001440	1000	1244 억	5221295	N	N	0	N	N
111	20231211	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11670	0	3	0.00	1507957980	129147	32.85	11730	11740	11650	15170	8170	11670	11676.34	4.20	-272	10842	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14523	66.31	1.67	12	0.10	176.00	6991.00	18000	20230418	-35.17	10790	20231030	8.16	18000	-35.17	20230418	10790	8.16	20231030	17320	-32.62	20230516	1392	738.36	20230314	1.38	N	001440	1000	1244 억	5221295	N	N	0	N	N
112	20231211	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11660	-10	5	-0.09	1102779900	94420	24.02	11730	11740	11650	15170	8170	11670	11679.61	4.20	-272	5727	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14511	66.25	1.67	12	0.08	176.00	6991.00	18000	20230418	-35.22	10790	20231030	8.06	18000	-35.22	20230418	10790	8.06	20231030	17320	-32.68	20230516	1392	737.64	20230314	1.38	N	001440	1000	1244 억	5221295	N	N	0	N	N
113	20231211	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11730	60	2	0.51	80557180	6880	1.75	11730	11740	11670	15170	8170	11670	11715.11	4.20	-272	-1363	11963	11816	11733	11586	11503	11775	11545	1244	3500	1000	8860	10	1	124447300	14598	66.65	1.68	12	0.01	176.00	6991.00	18000	20230418	-34.83	10790	20231030	8.71	18000	-34.83	20230418	10790	8.71	20231030	17320	-32.27	20230516	1392	742.67	20230314	1.38	N	001440	1000	1244 억	5221295	N	N	0	N	N
114	20231208	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11670	-120	5	-1.02	4581389520	391523	100.73	11820	11880	11650	15320	8260	11790	11701.66	4.20	0	15457	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14523	66.31	1.67	12	0.31	176.00	6991.00	18000	20230418	-35.17	10790	20231030	8.16	18000	-35.17	20230418	10790	8.16	20231030	17320	-32.62	20230516	1392	738.36	20230314	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
115	20231208	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11700	-90	5	-0.76	4216004620	360232	92.68	11820	11880	11650	15320	8260	11790	11703.58	4.20	0	14338	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14560	66.48	1.67	12	0.29	176.00	6991.00	18000	20230418	-35.00	10790	20231030	8.43	18000	-35.00	20230418	10790	8.43	20231030	17320	-32.45	20230516	1392	740.52	20230314	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
116	20231208	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11680	-110	5	-0.93	3766736700	321810	82.80	11820	11880	11650	15320	8260	11790	11704.85	4.20	0	6030	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14535	66.36	1.67	12	0.26	176.00	6991.00	18000	20230418	-35.11	10790	20231030	8.25	18000	-35.11	20230418	10790	8.25	20231030	17320	-32.56	20230516	1392	739.08	20230314	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
117	20231208	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11660	-130	5	-1.10	3318935360	283437	72.92	11820	11880	11650	15320	8260	11790	11709.61	4.20	0	580	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14511	66.25	1.67	12	0.23	176.00	6991.00	18000	20230418	-35.22	10790	20231030	8.06	18000	-35.22	20230418	10790	8.06	20231030	17320	-32.68	20230516	1392	737.64	20230314	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
118	20231208	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11680	-110	5	-0.93	2724233390	232472	59.81	11820	11880	11650	15320	8260	11790	11718.54	4.20	0	2854	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14535	66.36	1.67	12	0.19	176.00	6991.00	18000	20230418	-35.11	10790	20231030	8.25	18000	-35.11	20230418	10790	8.25	20231030	17320	-32.56	20230516	1392	739.08	20230314	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
119	20231208	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11690	-100	5	-0.85	2091183720	178210	45.85	11820	11880	11650	15320	8260	11790	11734.38	4.20	0	-4446	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14548	66.42	1.67	12	0.14	176.00	6991.00	18000	20230418	-35.06	10790	20231030	8.34	18000	-35.06	20230418	10790	8.34	20231030	17320	-32.51	20230516	1392	739.80	20230314	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
120	20231208	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11750	-40	5	-0.34	840654670	71282	18.34	11820	11880	11740	15320	8260	11790	11793.37	4.20	0	265	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14623	66.76	1.68	12	0.06	176.00	6991.00	18000	20230418	-34.72	10790	20231030	8.90	18000	-34.72	20230418	10790	8.90	20231030	17320	-32.16	20230516	1392	744.11	20230314	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
121	20231208	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11870	80	2	0.68	86754070	7329	1.89	11820	11880	11810	15320	8260	11790	11837.10	4.20	0	-2575	12116	11952	11856	11692	11596	11905	11645	1244	3530	1000	8960	10	1	124447300	14772	67.44	1.70	12	0.01	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	1.40	N	001440	1000	1244 억	5226297	N	N	2727	N	N
122	20231207	160116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11790	-260	5	-2.16	4571237870	386341	101.04	11950	12020	11760	15660	8440	12050	11832.17	4.31	0	-50380	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14672	66.99	1.69	12	0.31	176.00	6991.00	18000	20230418	-34.50	10790	20231030	9.27	18000	-34.50	20230418	10790	9.27	20231030	17320	-31.93	20230516	1392	746.98	20230314	1.38	N	001440	1000	1244 억	5363752	N	N	2727	N	N
123	20231207	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11800	-250	5	-2.07	4215502370	356179	93.16	11950	12020	11760	15660	8440	12050	11835.27	4.31	0	-60752	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14685	67.05	1.69	12	0.29	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	1.38	N	001440	1000	1244 억	5363752	N	N	5855	N	N
124	20231207	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11820	-230	5	-1.91	3656134930	308762	80.75	11950	12020	11760	15660	8440	12050	11841.19	4.31	0	-54980	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14710	67.16	1.69	12	0.25	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	1.38	N	001440	1000	1244 억	5363752	N	N	5855	N	N
125	20231207	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11840	-210	5	-1.74	3387570470	286058	74.82	11950	12020	11760	15660	8440	12050	11842.16	4.31	0	-57699	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14735	67.27	1.69	12	0.23	176.00	6991.00	18000	20230418	-34.22	10790	20231030	9.73	18000	-34.22	20230418	10790	9.73	20231030	17320	-31.64	20230516	1392	750.57	20230314	1.38	N	001440	1000	1244 억	5363752	N	N	5855	N	N
126	20231207	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11820	-230	5	-1.91	3264956170	275691	72.10	11950	12020	11760	15660	8440	12050	11842.72	4.31	0	-56502	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14710	67.16	1.69	12	0.22	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	1.38	N	001440	1000	1244 억	5363752	N	N	5855	N	N
127	20231207	110116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11770	-280	5	-2.32	2888826960	243806	63.77	11950	12020	11760	15660	8440	12050	11848.77	4.31	0	-57462	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14647	66.88	1.68	12	0.20	176.00	6991.00	18000	20230418	-34.61	10790	20231030	9.08	18000	-34.61	20230418	10790	9.08	20231030	17320	-32.04	20230516	1392	745.55	20230314	1.38	N	001440	1000	1244 억	5363752	N	N	5855	N	N
128	20231207	100117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11870	-180	5	-1.49	1408524900	118512	31.00	11950	12020	11840	15660	8440	12050	11884.91	4.31	0	-16125	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14772	67.44	1.70	12	0.10	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	1.38	N	001440	1000	1244 억	5363752	N	N	5855	N	N
129	20231207	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11970	-80	5	-0.66	79252230	6629	1.73	11950	12020	11950	15660	8440	12050	11953.59	4.31	0	-1442	12283	12166	11983	11866	11683	12225	11925	1244	3610	1000	9150	10	1	124447300	14896	68.01	1.71	12	0.01	176.00	6991.00	18000	20230418	-33.50	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.38	N	001440	1000	1244 억	5363752	N	N	5855	N	N
130	20231206	160116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12050	90	2	0.75	4546923030	379124	135.25	11960	12100	11800	15540	8380	11960	11993.19	4.19	0	115407	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	14996	68.47	1.72	12	0.30	176.00	6991.00	18000	20230418	-33.06	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5844	N	N
131	20231206	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12020	60	2	0.50	4262099320	355461	126.81	11960	12100	11800	15540	8380	11960	11990.34	4.19	0	107620	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	14959	68.30	1.72	12	0.29	176.00	6991.00	18000	20230418	-33.22	10790	20231030	11.40	18000	-33.22	20230418	10790	11.40	20231030	17320	-30.60	20230516	1392	763.51	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5	N	N
132	20231206	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12030	70	2	0.59	3676167980	306674	109.41	11960	12100	11800	15540	8380	11960	11987.22	4.19	0	93416	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	14971	68.35	1.72	12	0.25	176.00	6991.00	18000	20230418	-33.17	10790	20231030	11.49	18000	-33.17	20230418	10790	11.49	20231030	17320	-30.54	20230516	1392	764.22	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5	N	N
133	20231206	130116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12070	110	2	0.92	3101757910	259037	92.41	11960	12100	11800	15540	8380	11960	11974.19	4.19	0	80822	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	15021	68.58	1.73	12	0.21	176.00	6991.00	18000	20230418	-32.94	10790	20231030	11.86	18000	-32.94	20230418	10790	11.86	20231030	17320	-30.31	20230516	1392	767.10	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5	N	N
134	20231206	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12040	80	2	0.67	2502962400	209379	74.70	11960	12100	11800	15540	8380	11960	11954.22	4.19	0	65254	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	14983	68.41	1.72	12	0.17	176.00	6991.00	18000	20230418	-33.11	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5	N	N
135	20231206	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12000	40	2	0.33	2119015260	177394	63.29	11960	12100	11800	15540	8380	11960	11945.25	4.19	0	48051	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	14934	68.18	1.72	12	0.14	176.00	6991.00	18000	20230418	-33.33	10790	20231030	11.21	18000	-33.33	20230418	10790	11.21	20231030	17320	-30.72	20230516	1392	762.07	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5	N	N
136	20231206	100116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11920	-40	5	-0.33	1526740820	127883	45.62	11960	12100	11800	15540	8380	11960	11938.58	4.19	0	22339	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	14834	67.73	1.71	12	0.10	176.00	6991.00	18000	20230418	-33.78	10790	20231030	10.47	18000	-33.78	20230418	10790	10.47	20231030	17320	-31.18	20230516	1392	756.32	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5	N	N
137	20231206	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12090	130	2	1.09	96538480	8044	2.87	11960	12100	11960	15540	8380	11960	12001.30	4.19	0	4245	12220	12090	12020	11890	11820	12055	11855	1244	3580	1000	9080	10	1	124447300	15046	68.69	1.73	12	0.01	176.00	6991.00	18000	20230418	-32.83	10790	20231030	12.05	18000	-32.83	20230418	10790	12.05	20231030	17320	-30.20	20230516	1392	768.53	20230314	1.43	N	001440	1000	1244 억	5220022	N	N	5	N	N
138	20231205	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11960	-170	5	-1.40	3318117120	276133	36.15	12130	12150	11950	15760	8500	12130	12016.36	4.17	0	45252	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	14884	67.95	1.71	12	0.22	176.00	6991.00	18000	20230418	-33.56	10790	20231030	10.84	18000	-33.56	20230418	10790	10.84	20231030	17320	-30.95	20230516	1392	759.20	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	5	N	N
139	20231205	150117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11960	-170	5	-1.40	2933427540	243987	31.94	12130	12150	11950	15760	8500	12130	12022.77	4.17	0	42347	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	14884	67.95	1.71	12	0.20	176.00	6991.00	18000	20230418	-33.56	10790	20231030	10.84	18000	-33.56	20230418	10790	10.84	20231030	17320	-30.95	20230516	1392	759.20	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	21	N	N
140	20231205	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12040	-90	5	-0.74	2389403370	198666	26.01	12130	12150	11950	15760	8500	12130	12027.10	4.17	0	38957	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	14983	68.41	1.72	12	0.16	176.00	6991.00	18000	20230418	-33.11	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	21	N	N
141	20231205	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12070	-60	5	-0.49	2117285080	176083	23.05	12130	12150	11950	15760	8500	12130	12024.20	4.17	0	30522	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	15021	68.58	1.73	12	0.14	176.00	6991.00	18000	20230418	-32.94	10790	20231030	11.86	18000	-32.94	20230418	10790	11.86	20231030	17320	-30.31	20230516	1392	767.10	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	21	N	N
142	20231205	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12040	-90	5	-0.74	1807928900	150410	19.69	12130	12150	11950	15760	8500	12130	12019.81	4.17	0	17956	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	14983	68.41	1.72	12	0.12	176.00	6991.00	18000	20230418	-33.11	10790	20231030	11.58	18000	-33.11	20230418	10790	11.58	20231030	17320	-30.48	20230516	1392	764.94	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	21	N	N
143	20231205	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12060	-70	5	-0.58	1589106320	132244	17.31	12130	12150	11950	15760	8500	12130	12016.24	4.17	0	9349	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	15008	68.52	1.73	12	0.11	176.00	6991.00	18000	20230418	-33.00	10790	20231030	11.77	18000	-33.00	20230418	10790	11.77	20231030	17320	-30.37	20230516	1392	766.38	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	21	N	N
144	20231205	100117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12030	-100	5	-0.82	1132920910	94302	12.35	12130	12150	11950	15760	8500	12130	12013.42	4.17	0	-10618	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	14971	68.35	1.72	12	0.08	176.00	6991.00	18000	20230418	-33.17	10790	20231030	11.49	18000	-33.17	20230418	10790	11.49	20231030	17320	-30.54	20230516	1392	764.22	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	21	N	N
145	20231205	090116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12050	-80	5	-0.66	161660150	13346	1.75	12130	12150	12050	15760	8500	12130	12112.65	4.17	0	-6006	12410	12270	12050	11910	11690	12340	11980	1244	3630	1000	9210	10	1	124447300	14996	68.47	1.72	12	0.01	176.00	6991.00	18000	20230418	-33.06	10790	20231030	11.68	18000	-33.06	20230418	10790	11.68	20231030	17320	-30.43	20230516	1392	765.66	20230314	1.45	N	001440	1000	1244 억	5186382	N	N	21	N	N
146	20231204	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12130	210	2	1.76	9166118140	757731	205.85	11960	12190	11830	15490	8350	11920	12096.80	3.95	0	284274	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	15095	68.92	1.74	12	0.61	176.00	6991.00	18000	20230418	-32.61	10790	20231030	12.42	18000	-32.61	20230418	10790	12.42	20231030	17320	-29.97	20230516	1392	771.41	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	21	N	N
147	20231204	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12150	230	2	1.93	8682692550	717891	195.03	11960	12190	11830	15490	8350	11920	12094.73	3.95	0	270614	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	15120	69.03	1.74	12	0.58	176.00	6991.00	18000	20230418	-32.50	10790	20231030	12.60	18000	-32.50	20230418	10790	12.60	20231030	17320	-29.85	20230516	1392	772.84	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	0	N	N
148	20231204	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12090	170	2	1.43	7262969760	600903	163.24	11960	12190	11830	15490	8350	11920	12086.77	3.95	0	236189	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	15046	68.69	1.73	12	0.48	176.00	6991.00	18000	20230418	-32.83	10790	20231030	12.05	18000	-32.83	20230418	10790	12.05	20231030	17320	-30.20	20230516	1392	768.53	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	0	N	N
149	20231204	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12070	150	2	1.26	6626084380	548241	148.94	11960	12190	11830	15490	8350	11920	12086.09	3.95	0	220696	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	15021	68.58	1.73	12	0.44	176.00	6991.00	18000	20230418	-32.94	10790	20231030	11.86	18000	-32.94	20230418	10790	11.86	20231030	17320	-30.31	20230516	1392	767.10	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	0	N	N
150	20231204	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12140	220	2	1.85	5976166680	494567	134.36	11960	12190	11830	15490	8350	11920	12083.65	3.95	0	211396	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	15108	68.98	1.74	12	0.40	176.00	6991.00	18000	20230418	-32.56	10790	20231030	12.51	18000	-32.56	20230418	10790	12.51	20231030	17320	-29.91	20230516	1392	772.13	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	0	N	N
151	20231204	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12150	230	2	1.93	5373917690	444902	120.86	11960	12190	11830	15490	8350	11920	12078.89	3.95	0	194702	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	15120	69.03	1.74	12	0.36	176.00	6991.00	18000	20230418	-32.50	10790	20231030	12.60	18000	-32.50	20230418	10790	12.60	20231030	17320	-29.85	20230516	1392	772.84	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	0	N	N
152	20231204	100116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	12160	240	2	2.01	3833241420	318101	86.42	11960	12190	11830	15490	8350	11920	12050.41	3.95	0	143407	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	15133	69.09	1.74	12	0.26	176.00	6991.00	18000	20230418	-32.44	10790	20231030	12.70	18000	-32.44	20230418	10790	12.70	20231030	17320	-29.79	20230516	1392	773.56	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	0	N	N
153	20231204	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11970	50	2	0.42	68851510	5752	1.56	11960	11980	11960	15490	8350	11920	11970.38	3.95	0	-1240	12100	12010	11880	11790	11660	12055	11835	1244	3570	1000	9050	10	1	124447300	14896	68.01	1.71	12	0.00	176.00	6991.00	18000	20230418	-33.50	10790	20231030	10.94	18000	-33.50	20230418	10790	10.94	20231030	17320	-30.89	20230516	1392	759.91	20230314	1.46	N	001440	1000	1244 억	4910713	N	N	0	N	N
154	20231201	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11920	20	2	0.17	4361826180	366915	68.76	11910	11970	11750	15470	8330	11900	11887.79	3.87	0	79506	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14834	67.73	1.71	12	0.29	176.00	6991.00	18000	20230418	-33.78	10790	20231030	10.47	18000	-33.78	20230418	10790	10.47	20231030	17320	-31.18	20230516	1392	756.32	20230314	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N
155	20231201	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11930	30	2	0.25	3894998790	327761	61.42	11910	11970	11750	15470	8330	11900	11883.65	3.87	0	77003	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14847	67.78	1.71	12	0.26	176.00	6991.00	18000	20230418	-33.72	10790	20231030	10.57	18000	-33.72	20230418	10790	10.57	20231030	17320	-31.12	20230516	1392	757.04	20230314	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N
156	20231201	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11860	-40	5	-0.34	3257132420	274180	51.38	11910	11970	11750	15470	8330	11900	11879.53	3.87	0	63037	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14759	67.39	1.70	12	0.22	176.00	6991.00	18000	20230418	-34.11	10790	20231030	9.92	18000	-34.11	20230418	10790	9.92	20231030	17320	-31.52	20230516	1392	752.01	20230314	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N
157	20231201	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11870	-30	5	-0.25	2869627680	241521	45.26	11910	11970	11750	15470	8330	11900	11881.47	3.87	0	56218	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14772	67.44	1.70	12	0.19	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	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N
158	20231201	120116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11900	0	3	0.00	2532062200	213135	39.94	11910	11970	11750	15470	8330	11900	11880.07	3.87	0	51717	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14809	67.61	1.70	12	0.17	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	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N
159	20231201	110116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11900	0	3	0.00	2091923680	176115	33.00	11910	11970	11750	15470	8330	11900	11878.15	3.87	0	36169	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14809	67.61	1.70	12	0.14	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	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N
160	20231201	100116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11960	60	2	0.50	1401949780	118223	22.15	11910	11970	11750	15470	8330	11900	11858.47	3.87	0	11009	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14884	67.95	1.71	12	0.09	176.00	6991.00	18000	20230418	-33.56	10790	20231030	10.84	18000	-33.56	20230418	10790	10.84	20231030	17320	-30.95	20230516	1392	759.20	20230314	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N
161	20231201	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11830	-70	5	-0.59	131475350	11048	2.07	11910	11910	11820	15470	8330	11900	11900.38	3.87	0	-3635	12186	12042	11786	11642	11386	12115	11715	1244	3570	1000	9040	10	1	124447300	14722	67.22	1.69	12	0.01	176.00	6991.00	18000	20230418	-34.28	10790	20231030	9.64	18000	-34.28	20230418	10790	9.64	20231030	17320	-31.70	20230516	1392	749.86	20230314	1.45	N	001440	1000	1244 억	4821580	N	N	40	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History