KissMeData/001440/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 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	20231031	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11110	-310	5	-2.71	2774316820	245920	37.04	11520	11600	11100	14840	8000	11420	11282.19	3.22	0	-5964	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	13826	63.12	1.59	12	0.20	176.00	6991.00	20000	20221114	-44.45	10790	20231030	2.97	18000	-38.28	20230418	10790	2.97	20231030	17320	-35.85	20230516	1392	698.13	20230314	1.38	Y	001440	1000	1244 억	4006719	N	N	27360	N	N
3	20231031	150121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11120	-300	5	-2.63	2501533510	221364	33.34	11520	11600	11100	14840	8000	11420	11300.54	3.22	0	-2934	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	13839	63.18	1.59	12	0.18	176.00	6991.00	20000	20221114	-44.40	10790	20231030	3.06	18000	-38.22	20230418	10790	3.06	20231030	17320	-35.80	20230516	1392	698.85	20230314	1.38	Y	001440	1000	1244 억	4006719	N	N	91014	N	N
4	20231031	140121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11140	-280	5	-2.45	1974842810	173981	26.20	11520	11600	11130	14840	8000	11420	11350.91	3.22	0	3051	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	13863	63.30	1.59	12	0.14	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	4006719	N	N	91014	N	N
5	20231031	130121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11180	-240	5	-2.10	1749090960	153752	23.16	11520	11600	11130	14840	8000	11420	11376.05	3.22	0	9691	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	13913	63.52	1.60	12	0.12	176.00	6991.00	20000	20221114	-44.10	10790	20231030	3.61	18000	-37.89	20230418	10790	3.61	20231030	17320	-35.45	20230516	1392	703.16	20230314	1.38	Y	001440	1000	1244 억	4006719	N	N	91014	N	N
6	20231031	120121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11230	-190	5	-1.66	1448159630	126824	19.10	11520	11600	11220	14840	8000	11420	11418.66	3.22	0	10695	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	13975	63.81	1.61	12	0.10	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	4006719	N	N	91014	N	N
7	20231031	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11370	-50	5	-0.44	1099723550	95947	14.45	11520	11600	11330	14840	8000	11420	11461.78	3.22	0	14750	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	14150	64.60	1.63	12	0.08	176.00	6991.00	20000	20221114	-43.15	10790	20231030	5.38	18000	-36.83	20230418	10790	5.38	20231030	17320	-34.35	20230516	1392	716.81	20230314	1.38	Y	001440	1000	1244 억	4006719	N	N	91014	N	N
8	20231031	100121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11390	-30	5	-0.26	837317340	72907	10.98	11520	11600	11330	14840	8000	11420	11484.73	3.22	0	23878	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	14175	64.72	1.63	12	0.06	176.00	6991.00	20000	20221114	-43.05	10790	20231030	5.56	18000	-36.72	20230418	10790	5.56	20231030	17320	-34.24	20230516	1392	718.25	20230314	1.38	Y	001440	1000	1244 억	4006719	N	N	91014	N	N
9	20231031	090120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11500	80	2	0.70	67027520	5826	0.88	11520	11530	11430	14840	8000	11420	11504.90	3.22	0	766	11893	11656	11223	10986	10553	11775	11105	1244	3420	1000	8670	10	1	124447300	14311	65.34	1.64	12	0.00	176.00	6991.00	20000	20221114	-42.50	10790	20231030	6.58	18000	-36.11	20230418	10790	6.58	20231030	17320	-33.60	20230516	1392	726.15	20230314	1.38	Y	001440	1000	1244 억	4006719	N	N	91014	N	N
10	20231030	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11420	160	2	1.42	7386623050	663494	148.53	11200	11460	10790	14630	7890	11260	11129.18	3.13	0	120536	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	14212	64.89	1.63	12	0.53	176.00	6991.00	20000	20221114	-42.90	10790	20231030	5.84	18000	-36.56	20230418	10790	5.84	20231030	17320	-34.06	20230516	1392	720.40	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	90273	N	N
11	20231030	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11380	120	2	1.07	6917800330	622407	139.33	11200	11460	10790	14630	7890	11260	11114.59	3.13	0	101800	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	14162	64.66	1.63	12	0.50	176.00	6991.00	20000	20221114	-43.10	10790	20231030	5.47	18000	-36.78	20230418	10790	5.47	20231030	17320	-34.30	20230516	1392	717.53	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	117667	N	N
12	20231030	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11400	140	2	1.24	6635315930	597565	133.77	11200	11460	10790	14630	7890	11260	11103.92	3.13	0	86742	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	14187	64.77	1.63	12	0.48	176.00	6991.00	20000	20221114	-43.00	10790	20231030	5.65	18000	-36.67	20230418	10790	5.65	20231030	17320	-34.18	20230516	1392	718.97	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	117667	N	N
13	20231030	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11410	150	2	1.33	6265258980	565128	126.51	11200	11410	10790	14630	7890	11260	11086.44	3.13	0	72032	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	14199	64.83	1.63	12	0.45	176.00	6991.00	20000	20221114	-42.95	10790	20231030	5.75	18000	-36.61	20230418	10790	5.75	20231030	17320	-34.12	20230516	1392	719.68	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	117667	N	N
14	20231030	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11300	40	2	0.36	5616056340	507899	113.70	11200	11360	10790	14630	7890	11260	11057.42	3.13	0	34404	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	14063	64.20	1.62	12	0.41	176.00	6991.00	20000	20221114	-43.50	10790	20231030	4.73	18000	-37.22	20230418	10790	4.73	20231030	17320	-34.76	20230516	1392	711.78	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	117667	N	N
15	20231030	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11290	30	2	0.27	4856080320	440676	98.65	11200	11310	10790	14630	7890	11260	11019.61	3.13	0	-16201	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	14050	64.15	1.61	12	0.35	176.00	6991.00	20000	20221114	-43.55	10790	20231030	4.63	18000	-37.28	20230418	10790	4.63	20231030	17320	-34.82	20230516	1392	711.06	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	117667	N	N
16	20231030	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	10890	-370	5	-3.29	3014630060	275366	61.64	11200	11220	10790	14630	7890	11260	10947.71	3.13	0	-119040	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	13552	61.88	1.56	12	0.22	176.00	6991.00	20000	20221114	-45.55	10790	20231030	0.93	18000	-39.50	20230418	10790	0.93	20231030	17320	-37.12	20230516	1392	682.33	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	117667	N	N
17	20231030	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11150	-110	5	-0.98	84324410	7533	1.69	11200	11220	11150	14630	7890	11260	11193.89	3.13	0	650	11700	11480	11350	11130	11000	11415	11065	1244	3370	1000	8550	10	1	124447300	13876	63.35	1.59	12	0.01	176.00	6991.00	20000	20221114	-44.25	11150	20231030	0.00	18000	-38.06	20230418	11150	0.00	20231030	17320	-35.62	20230516	1392	701.01	20230314	1.38	Y	001440	1000	1244 억	3891950	N	N	117667	N	N
18	20231027	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11260	-240	5	-2.09	4987142820	441305	149.97	11500	11570	11220	14950	8050	11500	11300.94	3.24	0	-134018	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	14013	63.98	1.61	12	0.35	176.00	6991.00	20000	20221114	-43.70	11220	20231027	0.36	18000	-37.44	20230418	11220	0.36	20231027	17320	-34.99	20230516	1392	708.91	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	117667	N	N
19	20231027	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11250	-250	5	-2.17	4400573350	389197	132.26	11500	11570	11220	14950	8050	11500	11306.80	3.24	0	-118286	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	14000	63.92	1.61	12	0.31	176.00	6991.00	20000	20221114	-43.75	11220	20231027	0.27	18000	-37.50	20230418	11220	0.27	20231027	17320	-35.05	20230516	1392	708.19	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	30276	N	N
20	20231027	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11260	-240	5	-2.09	3325681880	293571	99.76	11500	11570	11220	14950	8050	11500	11328.37	3.24	0	-85722	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	14013	63.98	1.61	12	0.24	176.00	6991.00	20000	20221114	-43.70	11220	20231027	0.36	18000	-37.44	20230418	11220	0.36	20231027	17320	-34.99	20230516	1392	708.91	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	30276	N	N
21	20231027	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11270	-230	5	-2.00	2765878900	243825	82.86	11500	11570	11220	14950	8050	11500	11343.71	3.24	0	-79012	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	14025	64.03	1.61	12	0.20	176.00	6991.00	20000	20221114	-43.65	11220	20231027	0.45	18000	-37.39	20230418	11220	0.45	20231027	17320	-34.93	20230516	1392	709.63	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	30276	N	N
22	20231027	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11440	-60	5	-0.52	2277565680	200731	68.21	11500	11570	11220	14950	8050	11500	11346.36	3.24	0	-67051	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	14237	65.00	1.64	12	0.16	176.00	6991.00	20000	20221114	-42.80	11220	20231027	1.96	18000	-36.44	20230418	11220	1.96	20231027	17320	-33.95	20230516	1392	721.84	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	30276	N	N
23	20231027	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11350	-150	5	-1.30	1907490120	168263	57.18	11500	11570	11220	14950	8050	11500	11336.36	3.24	0	-62964	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	14125	64.49	1.62	12	0.14	176.00	6991.00	20000	20221114	-43.25	11220	20231027	1.16	18000	-36.94	20230418	11220	1.16	20231027	17320	-34.47	20230516	1392	715.37	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	30276	N	N
24	20231027	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11240	-260	5	-2.26	1483421650	130727	44.42	11500	11570	11220	14950	8050	11500	11347.48	3.24	0	-56149	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	13988	63.86	1.61	12	0.11	176.00	6991.00	20000	20221114	-43.80	11220	20231027	0.18	18000	-37.56	20230418	11220	0.18	20231027	17320	-35.10	20230516	1392	707.47	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	30276	N	N
25	20231027	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11530	30	2	0.26	80308010	6983	2.37	11500	11550	11500	14950	8050	11500	11500.50	3.24	0	645	11906	11702	11596	11392	11286	11650	11340	1244	3450	1000	8740	10	1	124447300	14349	65.51	1.65	12	0.01	176.00	6991.00	20000	20221114	-42.35	11300	20231010	2.04	18000	-35.94	20230418	11300	2.04	20231010	17320	-33.43	20230516	1392	728.30	20230314	1.39	Y	001440	1000	1244 억	4027189	N	N	30276	N	N
26	20231026	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11500	-400	5	-3.36	3380835890	290946	145.00	11610	11800	11490	15470	8330	11900	11620.33	3.28	0	-36752	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14311	65.34	1.64	12	0.23	176.00	6991.00	20000	20221114	-42.50	11300	20231010	1.77	18000	-36.11	20230418	11300	1.77	20231010	17320	-33.60	20230516	1392	726.15	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	30276	N	N
27	20231026	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11520	-380	5	-3.19	3058658190	262944	131.05	11610	11800	11490	15470	8330	11900	11632.34	3.28	0	-37343	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14336	65.45	1.65	12	0.21	176.00	6991.00	20000	20221114	-42.40	11300	20231010	1.95	18000	-36.00	20230418	11300	1.95	20231010	17320	-33.49	20230516	1392	727.59	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	12158	N	N
28	20231026	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11550	-350	5	-2.94	2471437890	211964	105.64	11610	11800	11550	15470	8330	11900	11659.68	3.28	0	-44618	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14374	65.62	1.65	12	0.17	176.00	6991.00	20000	20221114	-42.25	11300	20231010	2.21	18000	-35.83	20230418	11300	2.21	20231010	17320	-33.31	20230516	1392	729.74	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	12158	N	N
29	20231026	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11620	-280	5	-2.35	2002346230	171557	85.50	11610	11800	11610	15470	8330	11900	11671.58	3.28	0	-37304	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14461	66.02	1.66	12	0.14	176.00	6991.00	20000	20221114	-41.90	11300	20231010	2.83	18000	-35.44	20230418	11300	2.83	20231010	17320	-32.91	20230516	1392	734.77	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	12158	N	N
30	20231026	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11650	-250	5	-2.10	1799716260	154132	76.82	11610	11800	11610	15470	8330	11900	11676.43	3.28	0	-35398	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14498	66.19	1.67	12	0.12	176.00	6991.00	20000	20221114	-41.75	11300	20231010	3.10	18000	-35.28	20230418	11300	3.10	20231010	17320	-32.74	20230516	1392	736.93	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	12158	N	N
31	20231026	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11670	-230	5	-1.93	1236382100	105849	52.75	11610	11800	11610	15470	8330	11900	11680.58	3.28	0	-14200	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14523	66.31	1.67	12	0.09	176.00	6991.00	20000	20221114	-41.65	11300	20231010	3.27	18000	-35.17	20230418	11300	3.27	20231010	17320	-32.62	20230516	1392	738.36	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	12158	N	N
32	20231026	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11690	-210	5	-1.76	810343240	69393	34.58	11610	11780	11610	15470	8330	11900	11677.53	3.28	0	-17002	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14548	66.42	1.67	12	0.06	176.00	6991.00	20000	20221114	-41.55	11300	20231010	3.45	18000	-35.06	20230418	11300	3.45	20231010	17320	-32.51	20230516	1392	739.80	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	12158	N	N
33	20231026	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11700	-200	5	-1.68	88281250	7576	3.78	11610	11780	11610	15470	8330	11900	11652.10	3.28	0	-705	12040	11970	11880	11810	11720	12005	11845	1244	3570	1000	9040	10	1	124447300	14560	66.48	1.67	12	0.01	176.00	6991.00	20000	20221114	-41.50	11300	20231010	3.54	18000	-35.00	20230418	11300	3.54	20231010	17320	-32.45	20230516	1392	740.52	20230314	1.40	Y	001440	1000	1244 억	4087245	N	N	12158	N	N
34	20231025	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11900	40	2	0.34	2359307900	198768	43.90	11860	11950	11790	15410	8310	11860	11869.66	3.24	0	59164	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14809	67.61	1.70	12	0.16	176.00	6991.00	20000	20221114	-40.50	11300	20231010	5.31	18000	-33.89	20230418	11300	5.31	20231010	17320	-31.29	20230516	1392	754.89	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	12158	N	N
35	20231025	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11870	10	2	0.08	1974918080	166427	36.76	11860	11950	11790	15410	8310	11860	11866.57	3.24	0	59088	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14772	67.44	1.70	12	0.13	176.00	6991.00	20000	20221114	-40.65	11300	20231010	5.04	18000	-34.06	20230418	11300	5.04	20231010	17320	-31.47	20230516	1392	752.73	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	83178	N	N
36	20231025	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11900	40	2	0.34	1772321180	149360	32.99	11860	11950	11790	15410	8310	11860	11866.10	3.24	0	51610	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14809	67.61	1.70	12	0.12	176.00	6991.00	20000	20221114	-40.50	11300	20231010	5.31	18000	-33.89	20230418	11300	5.31	20231010	17320	-31.29	20230516	1392	754.89	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	83178	N	N
37	20231025	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11860	0	3	0.00	1546039430	130301	28.78	11860	11950	11790	15410	8310	11860	11865.14	3.24	0	43528	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14759	67.39	1.70	12	0.10	176.00	6991.00	20000	20221114	-40.70	11300	20231010	4.96	18000	-34.11	20230418	11300	4.96	20231010	17320	-31.52	20230516	1392	752.01	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	83178	N	N
38	20231025	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11880	20	2	0.17	1365019800	115041	25.41	11860	11950	11790	15410	8310	11860	11865.51	3.24	0	44381	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14784	67.50	1.70	12	0.09	176.00	6991.00	20000	20221114	-40.60	11300	20231010	5.13	18000	-34.00	20230418	11300	5.13	20231010	17320	-31.41	20230516	1392	753.45	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	83178	N	N
39	20231025	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11920	60	2	0.51	1081252450	91177	20.14	11860	11950	11790	15410	8310	11860	11858.83	3.24	0	29157	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14834	67.73	1.71	12	0.07	176.00	6991.00	20000	20221114	-40.40	11300	20231010	5.49	18000	-33.78	20230418	11300	5.49	20231010	17320	-31.18	20230516	1392	756.32	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	83178	N	N
40	20231025	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11810	-50	5	-0.42	663337930	55949	12.36	11860	11950	11790	15410	8310	11860	11856.12	3.24	0	9995	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14697	67.10	1.69	12	0.04	176.00	6991.00	20000	20221114	-40.95	11300	20231010	4.51	18000	-34.39	20230418	11300	4.51	20231010	17320	-31.81	20230516	1392	748.42	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	83178	N	N
41	20231025	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11810	-50	5	-0.42	116824960	9852	2.18	11860	11950	11790	15410	8310	11860	11857.99	3.24	0	-2945	12493	12176	11763	11446	11033	11970	11240	1244	3550	1000	9010	10	1	124447300	14697	67.10	1.69	12	0.01	176.00	6991.00	20000	20221114	-40.95	11300	20231010	4.51	18000	-34.39	20230418	11300	4.51	20231010	17320	-31.81	20230516	1392	748.42	20230314	1.43	Y	001440	1000	1244 억	4026023	N	N	83178	N	N
42	20231024	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11860	-70	5	-0.59	5229810380	449524	90.56	12000	12080	11350	15500	8360	11930	11633.64	3.32	115	-109552	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14759	67.39	1.70	12	0.36	176.00	6991.00	20000	20221114	-40.70	11300	20231010	4.96	18000	-34.11	20230418	11300	4.96	20231010	17320	-31.52	20230516	1392	752.01	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	83178	N	N
43	20231024	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11850	-80	5	-0.67	4956269650	426464	85.92	12000	12080	11350	15500	8360	11930	11621.55	3.32	115	-119118	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14747	67.33	1.70	12	0.34	176.00	6991.00	20000	20221114	-40.75	11300	20231010	4.87	18000	-34.17	20230418	11300	4.87	20231010	17320	-31.58	20230516	1392	751.29	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	17219	N	N
44	20231024	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11750	-180	5	-1.51	4447074800	383400	77.24	12000	12080	11350	15500	8360	11930	11598.78	3.32	115	-131114	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14623	66.76	1.68	12	0.31	176.00	6991.00	20000	20221114	-41.25	11300	20231010	3.98	18000	-34.72	20230418	11300	3.98	20231010	17320	-32.16	20230516	1392	744.11	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	17219	N	N
45	20231024	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11660	-270	5	-2.26	4075249970	351618	70.84	12000	12080	11350	15500	8360	11930	11589.69	3.32	115	-136046	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14511	66.25	1.67	12	0.28	176.00	6991.00	20000	20221114	-41.70	11300	20231010	3.19	18000	-35.22	20230418	11300	3.19	20231010	17320	-32.68	20230516	1392	737.64	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	17219	N	N
46	20231024	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11600	-330	5	-2.77	3480348150	300341	60.51	12000	12080	11350	15500	8360	11930	11587.63	3.32	115	-160396	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14436	65.91	1.66	12	0.24	176.00	6991.00	20000	20221114	-42.00	11300	20231010	2.65	18000	-35.56	20230418	11300	2.65	20231010	17320	-33.03	20230516	1392	733.33	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	17219	N	N
47	20231024	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11450	-480	5	-4.02	3068251070	264635	53.31	12000	12080	11350	15500	8360	11930	11593.88	3.32	115	-150991	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14249	65.06	1.64	12	0.21	176.00	6991.00	20000	20221114	-42.75	11300	20231010	1.33	18000	-36.39	20230418	11300	1.33	20231010	17320	-33.89	20230516	1392	722.56	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	17219	N	N
48	20231024	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11600	-330	5	-2.77	1427200780	121566	24.49	12000	12080	11600	15500	8360	11930	11739.64	3.32	115	-62602	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14436	65.91	1.66	12	0.10	176.00	6991.00	20000	20221114	-42.00	11300	20231010	2.65	18000	-35.56	20230418	11300	2.65	20231010	17320	-33.03	20230516	1392	733.33	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	17219	N	N
49	20231024	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12050	120	2	1.01	81343870	6766	1.36	12000	12080	12000	15500	8360	11930	12026.90	3.32	115	451	12483	12206	11923	11646	11363	12345	11785	1244	3570	1000	9060	10	1	124447300	14996	68.47	1.72	12	0.01	176.00	6991.00	20000	20221114	-39.75	11300	20231010	6.64	18000	-33.06	20230418	11300	6.64	20231010	17320	-30.43	20230516	1392	765.66	20230314	1.45	Y	001440	1000	1244 억	4136993	N	N	17219	N	N
50	20231023	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11930	300	2	2.58	5881043420	491792	142.58	11640	12200	11640	15110	8150	11630	11958.52	3.17	0	189642	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	14847	67.78	1.71	12	0.40	176.00	6991.00	20000	20221114	-40.35	11300	20231010	5.58	18000	-33.72	20230418	11300	5.58	20231010	17320	-31.12	20230516	1392	757.04	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	17219	N	N
51	20231023	150117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11920	290	2	2.49	5475102310	457719	132.70	11640	12200	11640	15110	8150	11630	11961.78	3.17	0	193464	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	14834	67.73	1.71	12	0.37	176.00	6991.00	20000	20221114	-40.40	11300	20231010	5.49	18000	-33.78	20230418	11300	5.49	20231010	17320	-31.18	20230516	1392	756.32	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	42802	N	N
52	20231023	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11890	260	2	2.24	5214249690	435848	126.36	11640	12200	11640	15110	8150	11630	11963.54	3.17	0	184230	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	14797	67.56	1.70	12	0.35	176.00	6991.00	20000	20221114	-40.55	11300	20231010	5.22	18000	-33.94	20230418	11300	5.22	20231010	17320	-31.35	20230516	1392	754.17	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	42802	N	N
53	20231023	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11990	360	2	3.10	4829326720	403764	117.06	11640	12200	11640	15110	8150	11630	11960.85	3.17	0	174969	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	14921	68.12	1.72	12	0.32	176.00	6991.00	20000	20221114	-40.05	11300	20231010	6.11	18000	-33.39	20230418	11300	6.11	20231010	17320	-30.77	20230516	1392	761.35	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	42802	N	N
54	20231023	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12100	470	2	4.04	4312800680	360786	104.60	11640	12200	11640	15110	8150	11630	11953.99	3.17	0	153217	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	15058	68.75	1.73	12	0.29	176.00	6991.00	20000	20221114	-39.50	11300	20231010	7.08	18000	-32.78	20230418	11300	7.08	20231010	17320	-30.14	20230516	1392	769.25	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	42802	N	N
55	20231023	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12140	510	2	4.39	3453892480	290067	84.09	11640	12190	11640	15110	8150	11630	11907.32	3.17	0	129185	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	15108	68.98	1.74	12	0.23	176.00	6991.00	20000	20221114	-39.30	11300	20231010	7.43	18000	-32.56	20230418	11300	7.43	20231010	17320	-29.91	20230516	1392	772.13	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	42802	N	N
56	20231023	100117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11920	290	2	2.49	1577087570	133850	38.80	11640	11960	11640	15110	8150	11630	11782.61	3.17	0	51805	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	14834	67.73	1.71	12	0.11	176.00	6991.00	20000	20221114	-40.40	11300	20231010	5.49	18000	-33.78	20230418	11300	5.49	20231010	17320	-31.18	20230516	1392	756.32	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	42802	N	N
57	20231023	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11660	30	2	0.26	292414720	25120	7.28	11640	11660	11640	15110	8150	11630	11640.76	3.17	0	373	12296	11962	11736	11402	11176	11850	11290	1244	3480	1000	8830	10	1	124447300	14511	66.25	1.67	12	0.02	176.00	6991.00	20000	20221114	-41.70	11300	20231010	3.19	18000	-35.22	20230418	11300	3.19	20231010	17320	-32.68	20230516	1392	737.64	20230314	1.42	Y	001440	1000	1244 억	3943313	N	N	42802	N	N
58	20231020	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11630	-290	5	-2.43	3981365000	341162	91.97	11920	12070	11510	15490	8350	11920	11670.17	3.24	0	1792	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14473	66.08	1.66	12	0.27	176.00	6991.00	20000	20221114	-41.85	11300	20231010	2.92	18000	-35.39	20230418	11300	2.92	20231010	17320	-32.85	20230516	1392	735.49	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	42802	N	N
59	20231020	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11660	-260	5	-2.18	3481583660	298262	80.40	11920	12070	11510	15490	8350	11920	11672.86	3.24	0	-16188	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14511	66.25	1.67	12	0.24	176.00	6991.00	20000	20221114	-41.70	11300	20231010	3.19	18000	-35.22	20230418	11300	3.19	20231010	17320	-32.68	20230516	1392	737.64	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	40479	N	N
60	20231020	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11820	-100	5	-0.84	3141260960	269313	72.60	11920	12070	11510	15490	8350	11920	11663.93	3.24	0	-19121	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14710	67.16	1.69	12	0.22	176.00	6991.00	20000	20221114	-40.90	11300	20231010	4.60	18000	-34.33	20230418	11300	4.60	20231010	17320	-31.76	20230516	1392	749.14	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	40479	N	N
61	20231020	130116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11680	-240	5	-2.01	2706496840	232443	62.66	11920	12070	11510	15490	8350	11920	11643.64	3.24	0	-34546	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14535	66.36	1.67	12	0.19	176.00	6991.00	20000	20221114	-41.60	11300	20231010	3.36	18000	-35.11	20230418	11300	3.36	20231010	17320	-32.56	20230516	1392	739.08	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	40479	N	N
62	20231020	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11720	-200	5	-1.68	2480736170	213101	57.45	11920	12070	11510	15490	8350	11920	11641.06	3.24	0	-39867	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14585	66.59	1.68	12	0.17	176.00	6991.00	20000	20221114	-41.40	11300	20231010	3.72	18000	-34.89	20230418	11300	3.72	20231010	17320	-32.33	20230516	1392	741.95	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	40479	N	N
63	20231020	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11600	-320	5	-2.68	2072145650	178006	47.99	11920	12070	11510	15490	8350	11920	11640.80	3.24	0	-51519	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14436	65.91	1.66	12	0.14	176.00	6991.00	20000	20221114	-42.00	11300	20231010	2.65	18000	-35.56	20230418	11300	2.65	20231010	17320	-33.03	20230516	1392	733.33	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	40479	N	N
64	20231020	100116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11590	-330	5	-2.77	1417612790	121297	32.70	11920	12070	11570	15490	8350	11920	11687.03	3.24	0	-45587	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14423	65.85	1.66	12	0.10	176.00	6991.00	20000	20221114	-42.05	11300	20231010	2.57	18000	-35.61	20230418	11300	2.57	20231010	17320	-33.08	20230516	1392	732.61	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	40479	N	N
65	20231020	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12020	100	2	0.84	69126730	5777	1.56	11920	12070	11920	15490	8350	11920	11966.25	3.24	0	1186	12226	12072	11956	11802	11686	12015	11745	1244	3570	1000	9050	10	1	124447300	14959	68.30	1.72	12	0.00	176.00	6991.00	20000	20221114	-39.90	11300	20231010	6.37	18000	-33.22	20230418	11300	6.37	20231010	17320	-30.60	20230516	1392	763.51	20230314	1.45	Y	001440	1000	1244 억	4034933	N	N	40479	N	N
66	20231019	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11920	-190	5	-1.57	4281608900	358973	125.50	12100	12110	11840	15740	8480	12110	11927.37	3.27	-3795	-39528	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14834	67.73	1.71	12	0.29	176.00	6991.00	20000	20221114	-40.40	11300	20231010	5.49	18000	-33.78	20230418	11300	5.49	20231010	17320	-31.18	20230516	1392	756.32	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	40479	N	N
67	20231019	150117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11890	-220	5	-1.82	3644720660	305416	106.78	12100	12110	11840	15740	8480	12110	11933.53	3.27	-3795	-39616	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14797	67.56	1.70	12	0.25	176.00	6991.00	20000	20221114	-40.55	11300	20231010	5.22	18000	-33.94	20230418	11300	5.22	20231010	17320	-31.35	20230516	1392	754.17	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	18742	N	N
68	20231019	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11890	-220	5	-1.82	3064906330	256650	89.73	12100	12110	11840	15740	8480	12110	11941.86	3.27	-3795	-40140	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14797	67.56	1.70	12	0.21	176.00	6991.00	20000	20221114	-40.55	11300	20231010	5.22	18000	-33.94	20230418	11300	5.22	20231010	17320	-31.35	20230516	1392	754.17	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	18742	N	N
69	20231019	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11890	-220	5	-1.82	2661244780	222702	77.86	12100	12110	11840	15740	8480	12110	11949.69	3.27	-3795	-44112	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14797	67.56	1.70	12	0.18	176.00	6991.00	20000	20221114	-40.55	11300	20231010	5.22	18000	-33.94	20230418	11300	5.22	20231010	17320	-31.35	20230516	1392	754.17	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	18742	N	N
70	20231019	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11930	-180	5	-1.49	2360559530	197419	69.02	12100	12110	11840	15740	8480	12110	11956.98	3.27	-3795	-42163	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14847	67.78	1.71	12	0.16	176.00	6991.00	20000	20221114	-40.35	11300	20231010	5.58	18000	-33.72	20230418	11300	5.58	20231010	17320	-31.12	20230516	1392	757.04	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	18742	N	N
71	20231019	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11950	-160	5	-1.32	2063251380	172481	60.30	12100	12110	11840	15740	8480	12110	11962.06	3.27	-3795	-31979	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14871	67.90	1.71	12	0.14	176.00	6991.00	20000	20221114	-40.25	11300	20231010	5.75	18000	-33.61	20230418	11300	5.75	20231010	17320	-31.00	20230516	1392	758.48	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	18742	N	N
72	20231019	100117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11980	-130	5	-1.07	1567150520	131027	45.81	12100	12110	11840	15740	8480	12110	11960.33	3.27	-3795	-36681	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14909	68.07	1.71	12	0.11	176.00	6991.00	20000	20221114	-40.10	11300	20231010	6.02	18000	-33.44	20230418	11300	6.02	20231010	17320	-30.83	20230516	1392	760.63	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	18742	N	N
73	20231019	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12020	-90	5	-0.74	370158190	30687	10.73	12100	12100	11960	15740	8480	12110	12062.13	3.27	-3795	-28726	12296	12202	12116	12022	11936	12160	11980	1244	3630	1000	9200	10	1	124447300	14959	68.30	1.72	12	0.02	176.00	6991.00	20000	20221114	-39.90	11300	20231010	6.37	18000	-33.22	20230418	11300	6.37	20231010	17320	-30.60	20230516	1392	763.51	20230314	1.45	Y	001440	1000	1244 억	4073730	N	N	18742	N	N
74	20231018	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12110	0	3	0.00	3438046600	284158	98.59	12130	12210	12030	15740	8480	12110	12099.06	3.22	0	76557	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15071	68.81	1.73	12	0.23	176.00	6991.00	20000	20221114	-39.45	11300	20231010	7.17	18000	-32.72	20230418	11300	7.17	20231010	17320	-30.08	20230516	1392	769.97	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	18742	N	N
75	20231018	150117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12090	-20	5	-0.17	2878550150	237883	82.53	12130	12210	12030	15740	8480	12110	12100.70	3.22	0	64381	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15046	68.69	1.73	12	0.19	176.00	6991.00	20000	20221114	-39.55	11300	20231010	6.99	18000	-32.83	20230418	11300	6.99	20231010	17320	-30.20	20230516	1392	768.53	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	20737	N	N
76	20231018	140116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12140	30	2	0.25	2507985290	207244	71.90	12130	12210	12030	15740	8480	12110	12101.61	3.22	0	57820	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15108	68.98	1.74	12	0.17	176.00	6991.00	20000	20221114	-39.30	11300	20231010	7.43	18000	-32.56	20230418	11300	7.43	20231010	17320	-29.91	20230516	1392	772.13	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	20737	N	N
77	20231018	130116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12060	-50	5	-0.41	1813833660	150025	52.05	12130	12210	12030	15740	8480	12110	12090.21	3.22	0	26872	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15008	68.52	1.73	12	0.12	176.00	6991.00	20000	20221114	-39.70	11300	20231010	6.73	18000	-33.00	20230418	11300	6.73	20231010	17320	-30.37	20230516	1392	766.38	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	20737	N	N
78	20231018	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12070	-40	5	-0.33	1544770680	127718	44.31	12130	12210	12030	15740	8480	12110	12095.17	3.22	0	30886	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15021	68.58	1.73	12	0.10	176.00	6991.00	20000	20221114	-39.65	11300	20231010	6.81	18000	-32.94	20230418	11300	6.81	20231010	17320	-30.31	20230516	1392	767.10	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	20737	N	N
79	20231018	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12070	-40	5	-0.33	1314756270	108668	37.70	12130	12210	12030	15740	8480	12110	12098.84	3.22	0	25173	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15021	68.58	1.73	12	0.09	176.00	6991.00	20000	20221114	-39.65	11300	20231010	6.81	18000	-32.94	20230418	11300	6.81	20231010	17320	-30.31	20230516	1392	767.10	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	20737	N	N
80	20231018	100117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12060	-50	5	-0.41	985814180	81377	28.23	12130	12210	12040	15740	8480	12110	12114.16	3.22	0	26934	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15008	68.52	1.73	12	0.07	176.00	6991.00	20000	20221114	-39.70	11300	20231010	6.73	18000	-33.00	20230418	11300	6.73	20231010	17320	-30.37	20230516	1392	766.38	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	20737	N	N
81	20231018	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12120	10	2	0.08	47512780	3919	1.36	12130	12140	12080	15740	8480	12110	12123.70	3.22	0	-2167	12276	12192	12096	12012	11916	12235	12055	1244	3630	1000	9200	10	1	124447300	15083	68.86	1.73	12	0.00	176.00	6991.00	20000	20221114	-39.40	11300	20231010	7.26	18000	-32.67	20230418	11300	7.26	20231010	17320	-30.02	20230516	1392	770.69	20230314	1.46	Y	001440	1000	1244 억	4001867	N	N	20737	N	N
82	20231017	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12110	150	2	1.25	3476026250	287305	95.85	12070	12180	12000	15540	8380	11960	12098.72	3.16	0	73106	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	15071	68.81	1.73	12	0.23	176.00	6991.00	20000	20221114	-39.45	11300	20231010	7.17	18000	-32.72	20230418	11300	7.17	20231010	17320	-30.08	20230516	1392	769.97	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	20737	N	N
83	20231017	150116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12100	140	2	1.17	3195048520	264114	88.11	12070	12180	12000	15540	8380	11960	12097.23	3.16	0	71960	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	15058	68.75	1.73	12	0.21	176.00	6991.00	20000	20221114	-39.50	11300	20231010	7.08	18000	-32.78	20230418	11300	7.08	20231010	17320	-30.14	20230516	1392	769.25	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	23527	N	N
84	20231017	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12100	140	2	1.17	2896219950	239403	79.86	12070	12180	12000	15540	8380	11960	12097.68	3.16	0	73769	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	15058	68.75	1.73	12	0.19	176.00	6991.00	20000	20221114	-39.50	11300	20231010	7.08	18000	-32.78	20230418	11300	7.08	20231010	17320	-30.14	20230516	1392	769.25	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	23527	N	N
85	20231017	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12090	130	2	1.09	1937864700	160451	53.53	12070	12140	12000	15540	8380	11960	12077.61	3.16	0	32605	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	15046	68.69	1.73	12	0.13	176.00	6991.00	20000	20221114	-39.55	11300	20231010	6.99	18000	-32.83	20230418	11300	6.99	20231010	17320	-30.20	20230516	1392	768.53	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	23527	N	N
86	20231017	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12080	120	2	1.00	1576837160	130546	43.55	12070	12140	12000	15540	8380	11960	12078.79	3.16	0	27716	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	15033	68.64	1.73	12	0.10	176.00	6991.00	20000	20221114	-39.60	11300	20231010	6.90	18000	-32.89	20230418	11300	6.90	20231010	17320	-30.25	20230516	1392	767.82	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	23527	N	N
87	20231017	110116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12040	80	2	0.67	1067892010	88446	29.51	12070	12140	12000	15540	8380	11960	12073.94	3.16	0	23242	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	14983	68.41	1.72	12	0.07	176.00	6991.00	20000	20221114	-39.80	11300	20231010	6.55	18000	-33.11	20230418	11300	6.55	20231010	17320	-30.48	20230516	1392	764.94	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	23527	N	N
88	20231017	100116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12020	60	2	0.50	786648390	65120	21.72	12070	12140	12000	15540	8380	11960	12079.98	3.16	0	19747	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	14959	68.30	1.72	12	0.05	176.00	6991.00	20000	20221114	-39.90	11300	20231010	6.37	18000	-33.22	20230418	11300	6.37	20231010	17320	-30.60	20230516	1392	763.51	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	23527	N	N
89	20231017	090117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12090	130	2	1.09	80400490	6659	2.22	12070	12090	12000	15540	8380	11960	12073.98	3.16	0	1609	12240	12100	11900	11760	11560	12170	11830	1244	3580	1000	9080	10	1	124447300	15046	68.69	1.73	12	0.01	176.00	6991.00	20000	20221114	-39.55	11300	20231010	6.99	18000	-32.83	20230418	11300	6.99	20231010	17320	-30.20	20230516	1392	768.53	20230314	1.47	Y	001440	1000	1244 억	3936081	N	N	23527	N	N
90	20231016	160116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11960	80	2	0.67	3528436220	295981	133.37	11700	12040	11700	15440	8320	11880	11920.97	3.15	0	13455	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14884	67.95	1.71	12	0.24	176.00	6991.00	20000	20221114	-40.20	11300	20231010	5.84	18000	-33.56	20230418	11300	5.84	20231010	17320	-30.95	20230516	1392	759.20	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	23527	N	N
91	20231016	150116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11950	70	2	0.59	3120566230	261865	117.99	11700	12040	11700	15440	8320	11880	11916.70	3.15	0	6399	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14871	67.90	1.71	12	0.21	176.00	6991.00	20000	20221114	-40.25	11300	20231010	5.75	18000	-33.61	20230418	11300	5.75	20231010	17320	-31.00	20230516	1392	758.48	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	16148	N	N
92	20231016	140116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11900	20	2	0.17	2796687490	234735	105.77	11700	12040	11700	15440	8320	11880	11914.24	3.15	0	3228	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14809	67.61	1.70	12	0.19	176.00	6991.00	20000	20221114	-40.50	11300	20231010	5.31	18000	-33.89	20230418	11300	5.31	20231010	17320	-31.29	20230516	1392	754.89	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	16148	N	N
93	20231016	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11880	0	3	0.00	2530364200	212344	95.68	11700	12040	11700	15440	8320	11880	11916.35	3.15	0	-866	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14784	67.50	1.70	12	0.17	176.00	6991.00	20000	20221114	-40.60	11300	20231010	5.13	18000	-34.00	20230418	11300	5.13	20231010	17320	-31.41	20230516	1392	753.45	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	16148	N	N
94	20231016	120117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11930	50	2	0.42	2075766980	174116	78.46	11700	12040	11700	15440	8320	11880	11921.75	3.15	0	5142	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14847	67.78	1.71	12	0.14	176.00	6991.00	20000	20221114	-40.35	11300	20231010	5.58	18000	-33.72	20230418	11300	5.58	20231010	17320	-31.12	20230516	1392	757.04	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	16148	N	N
95	20231016	110116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11970	90	2	0.76	1752978940	147105	66.28	11700	12040	11700	15440	8320	11880	11916.52	3.15	0	2490	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14896	68.01	1.71	12	0.12	176.00	6991.00	20000	20221114	-40.15	11300	20231010	5.93	18000	-33.50	20230418	11300	5.93	20231010	17320	-30.89	20230516	1392	759.91	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	16148	N	N
96	20231016	100115	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12020	140	2	1.18	1311667970	110324	49.71	11700	12030	11700	15440	8320	11880	11889.24	3.15	0	-312	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14959	68.30	1.72	12	0.09	176.00	6991.00	20000	20221114	-39.90	11300	20231010	6.37	18000	-33.22	20230418	11300	6.37	20231010	17320	-30.60	20230516	1392	763.51	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	16148	N	N
97	20231016	090116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	11800	-80	5	-0.67	130514840	11142	5.02	11700	11800	11700	15440	8320	11880	11713.53	3.15	0	2386	12026	11952	11826	11752	11626	11980	11780	1244	3560	1000	9020	10	1	124447300	14685	67.05	1.69	12	0.01	176.00	6991.00	20000	20221114	-41.00	11300	20231010	4.42	18000	-34.44	20230418	11300	4.42	20231010	17320	-31.87	20230516	1392	747.70	20230314	1.47	Y	001440	1000	1244 억	3922651	N	N	16148	N	N
98	20231012	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11890	190	2	1.62	2875811150	243702	72.21	11700	11890	11660	15210	8190	11700	11800.34	3.08	0	51265	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14797	67.56	1.70	12	0.20	176.00	6991.00	20000	20221114	-40.55	11300	20231010	5.22	18000	-33.94	20230418	11300	5.22	20231010	17320	-31.35	20230516	1310	807.63	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	23153	N	N
99	20231012	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11840	140	2	1.20	2184482560	185503	54.97	11700	11840	11660	15210	8190	11700	11776.00	3.08	0	52255	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14735	67.27	1.69	12	0.15	176.00	6991.00	20000	20221114	-40.80	11300	20231010	4.78	18000	-34.22	20230418	11300	4.78	20231010	17320	-31.64	20230516	1310	803.82	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	32115	N	N
100	20231012	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11810	110	2	0.94	1740472990	147963	43.84	11700	11820	11660	15210	8190	11700	11762.89	3.08	0	45164	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14697	67.10	1.69	12	0.12	176.00	6991.00	20000	20221114	-40.95	11300	20231010	4.51	18000	-34.39	20230418	11300	4.51	20231010	17320	-31.81	20230516	1310	801.53	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	32115	N	N
101	20231012	130115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11810	110	2	0.94	1448707150	123257	36.52	11700	11820	11660	15210	8190	11700	11753.55	3.08	0	31892	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14697	67.10	1.69	12	0.10	176.00	6991.00	20000	20221114	-40.95	11300	20231010	4.51	18000	-34.39	20230418	11300	4.51	20231010	17320	-31.81	20230516	1310	801.53	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	32115	N	N
102	20231012	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11790	90	2	0.77	1225047950	104280	30.90	11700	11820	11660	15210	8190	11700	11747.68	3.08	0	23400	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14672	66.99	1.69	12	0.08	176.00	6991.00	20000	20221114	-41.05	11300	20231010	4.34	18000	-34.50	20230418	11300	4.34	20231010	17320	-31.93	20230516	1310	800.00	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	32115	N	N
103	20231012	110116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11800	100	2	0.85	999892630	85206	25.25	11700	11810	11660	15210	8190	11700	11735.00	3.08	0	18537	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14685	67.05	1.69	12	0.07	176.00	6991.00	20000	20221114	-41.00	11300	20231010	4.42	18000	-34.44	20230418	11300	4.42	20231010	17320	-31.87	20230516	1310	800.76	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	32115	N	N
104	20231012	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11730	30	2	0.26	618547140	52817	15.65	11700	11810	11660	15210	8190	11700	11711.14	3.08	0	3507	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14598	66.65	1.68	12	0.04	176.00	6991.00	20000	20221114	-41.35	11300	20231010	3.81	18000	-34.83	20230418	11300	3.81	20231010	17320	-32.27	20230516	1310	795.42	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	32115	N	N
105	20231012	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11750	50	2	0.43	46791150	3995	1.18	11700	11750	11700	15210	8190	11700	11712.43	3.08	0	1047	11913	11806	11633	11526	11353	11860	11580	1244	3510	1000	8890	10	1	124447300	14623	66.76	1.68	12	0.00	176.00	6991.00	20000	20221114	-41.25	11300	20231010	3.98	18000	-34.72	20230418	11300	3.98	20231010	17320	-32.16	20230516	1310	796.95	20221013	1.49	Y	001440	1000	1244 억	3835696	N	N	32115	N	N
106	20231011	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11700	320	2	2.81	3921304880	336625	71.92	11460	11740	11460	14790	7970	11380	11648.88	2.95	0	128143	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14560	66.48	1.67	12	0.27	176.00	6991.00	20000	20221114	-41.50	11300	20231010	3.54	18000	-35.00	20230418	11300	3.54	20231010	17320	-32.45	20230516	1310	793.13	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	32115	N	N
107	20231011	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11700	320	2	2.81	3676772490	315725	67.45	11460	11740	11460	14790	7970	11380	11645.52	2.95	0	118141	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14560	66.48	1.67	12	0.25	176.00	6991.00	20000	20221114	-41.50	11300	20231010	3.54	18000	-35.00	20230418	11300	3.54	20231010	17320	-32.45	20230516	1310	793.13	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	84180	N	N
108	20231011	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11660	280	2	2.46	3143125120	270146	57.71	11460	11740	11460	14790	7970	11380	11634.94	2.95	0	91113	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14511	66.25	1.67	12	0.22	176.00	6991.00	20000	20221114	-41.70	11300	20231010	3.19	18000	-35.22	20230418	11300	3.19	20231010	17320	-32.68	20230516	1310	790.08	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	84180	N	N
109	20231011	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11620	240	2	2.11	2417268140	208042	44.45	11460	11740	11460	14790	7970	11380	11619.17	2.95	0	65715	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14461	66.02	1.66	12	0.17	176.00	6991.00	20000	20221114	-41.90	11300	20231010	2.83	18000	-35.44	20230418	11300	2.83	20231010	17320	-32.91	20230516	1310	787.02	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	84180	N	N
110	20231011	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11580	200	2	1.76	2157298260	185635	39.66	11460	11740	11460	14790	7970	11380	11621.22	2.95	0	61582	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14411	65.80	1.66	12	0.15	176.00	6991.00	20000	20221114	-42.10	11300	20231010	2.48	18000	-35.67	20230418	11300	2.48	20231010	17320	-33.14	20230516	1310	783.97	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	84180	N	N
111	20231011	110116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11590	210	2	1.85	1835249880	157866	33.73	11460	11740	11460	14790	7970	11380	11625.41	2.95	0	57495	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14423	65.85	1.66	12	0.13	176.00	6991.00	20000	20221114	-42.05	11300	20231010	2.57	18000	-35.61	20230418	11300	2.57	20231010	17320	-33.08	20230516	1310	784.73	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	84180	N	N
112	20231011	100116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11610	230	2	2.02	1437976800	123503	26.39	11460	11740	11460	14790	7970	11380	11643.32	2.95	0	53687	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14448	65.97	1.66	12	0.10	176.00	6991.00	20000	20221114	-41.95	11300	20231010	2.74	18000	-35.50	20230418	11300	2.74	20231010	17320	-32.97	20230516	1310	786.26	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	84180	N	N
113	20231011	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11580	200	2	1.76	100077680	8690	1.86	11460	11590	11460	14790	7970	11380	11516.91	2.95	0	1807	12073	11726	11513	11166	10953	11620	11060	1244	3410	1000	8640	10	1	124447300	14411	65.80	1.66	12	0.01	176.00	6991.00	20000	20221114	-42.10	11300	20231010	2.48	18000	-35.67	20230418	11300	2.48	20231010	17320	-33.14	20230516	1310	783.97	20221013	1.48	Y	001440	1000	1244 억	3675338	N	N	84180	N	N
114	20231010	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11380	-270	5	-2.32	5349818740	461821	161.97	11830	11860	11300	15140	8160	11650	11584.49	2.94	-3910	10320	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14162	64.66	1.63	12	0.37	176.00	6991.00	20000	20221114	-43.10	11300	20231010	0.71	18000	-36.78	20230418	11300	0.71	20231010	17320	-34.30	20230516	1310	768.70	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	84180	N	N
115	20231010	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11400	-250	5	-2.15	4774375920	411231	144.23	11830	11860	11300	15140	8160	11650	11609.96	2.94	-3910	9945	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14187	64.77	1.63	12	0.33	176.00	6991.00	20000	20221114	-43.00	11300	20231010	0.88	18000	-36.67	20230418	11300	0.88	20231010	17320	-34.18	20230516	1310	770.23	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	82579	N	N
116	20231010	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11460	-190	5	-1.63	3778734170	323941	113.61	11830	11860	11300	15140	8160	11650	11664.89	2.94	-3910	21730	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14262	65.11	1.64	12	0.26	176.00	6991.00	20000	20221114	-42.70	11300	20231010	1.42	18000	-36.33	20230418	11300	1.42	20231010	17320	-33.83	20230516	1310	774.81	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	82579	N	N
117	20231010	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11610	-40	5	-0.34	2516827680	214202	75.12	11830	11860	11600	15140	8160	11650	11749.81	2.94	-3910	25284	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14448	65.97	1.66	12	0.17	176.00	6991.00	20000	20221114	-41.95	11510	20231006	0.87	18000	-35.50	20230418	11510	0.87	20231006	17320	-32.97	20230516	1310	786.26	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	82579	N	N
118	20231010	120116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11770	120	2	1.03	2086173470	177318	62.19	11830	11860	11600	15140	8160	11650	11765.19	2.94	-3910	37375	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14647	66.88	1.68	12	0.14	176.00	6991.00	20000	20221114	-41.15	11510	20231006	2.26	18000	-34.61	20230418	11510	2.26	20231006	17320	-32.04	20230516	1310	798.47	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	82579	N	N
119	20231010	110115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11830	180	2	1.55	1723010720	146531	51.39	11830	11860	11600	15140	8160	11650	11758.71	2.94	-3910	28429	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14722	67.22	1.69	12	0.12	176.00	6991.00	20000	20221114	-40.85	11510	20231006	2.78	18000	-34.28	20230418	11510	2.78	20231006	17320	-31.70	20230516	1310	803.05	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	82579	N	N
120	20231010	100115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11770	120	2	1.03	1272001960	108254	37.97	11830	11860	11600	15140	8160	11650	11750.21	2.94	-3910	16171	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14647	66.88	1.68	12	0.09	176.00	6991.00	20000	20221114	-41.15	11510	20231006	2.26	18000	-34.61	20230418	11510	2.26	20231006	17320	-32.04	20230516	1310	798.47	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	82579	N	N
121	20231010	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11660	10	2	0.09	156451450	13282	4.66	11830	11860	11600	15140	8160	11650	11779.71	2.94	-3910	1627	11863	11756	11633	11526	11403	11810	11580	1244	3490	1000	8850	10	1	124447300	14511	66.25	1.67	12	0.01	176.00	6991.00	20000	20221114	-41.70	11510	20231006	1.30	18000	-35.22	20230418	11510	1.30	20231006	17320	-32.68	20230516	1310	790.08	20221013	1.51	Y	001440	1000	1244 억	3654654	N	N	82579	N	N
122	20231006	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11650	-70	5	-0.60	3273578530	281612	99.51	11510	11740	11510	15230	8210	11720	11624.35	3.01	4879	-87493	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14498	66.19	1.67	12	0.23	176.00	6991.00	20000	20221114	-41.75	11510	20231006	1.22	18000	-35.28	20230418	11510	1.22	20231006	17320	-32.74	20230516	1310	789.31	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	82579	N	N
123	20231006	150115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11590	-130	5	-1.11	2683728920	230871	81.58	11510	11740	11510	15230	8210	11720	11624.37	3.01	4879	-80190	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14423	65.85	1.66	12	0.19	176.00	6991.00	20000	20221114	-42.05	11510	20231006	0.70	18000	-35.61	20230418	11510	0.70	20231006	17320	-33.08	20230516	1310	784.73	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	1137	N	N
124	20231006	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11620	-100	5	-0.85	2296444860	197511	69.79	11510	11740	11510	15230	8210	11720	11626.92	3.01	4879	-69966	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14461	66.02	1.66	12	0.16	176.00	6991.00	20000	20221114	-41.90	11510	20231006	0.96	18000	-35.44	20230418	11510	0.96	20231006	17320	-32.91	20230516	1310	787.02	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	1137	N	N
125	20231006	130115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11610	-110	5	-0.94	1973774880	169741	59.98	11510	11740	11510	15230	8210	11720	11628.16	3.01	4879	-55442	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14448	65.97	1.66	12	0.14	176.00	6991.00	20000	20221114	-41.95	11510	20231006	0.87	18000	-35.50	20230418	11510	0.87	20231006	17320	-32.97	20230516	1310	786.26	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	1137	N	N
126	20231006	120115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11610	-110	5	-0.94	1819789870	156486	55.30	11510	11740	11510	15230	8210	11720	11629.09	3.01	4879	-53028	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14448	65.97	1.66	12	0.13	176.00	6991.00	20000	20221114	-41.95	11510	20231006	0.87	18000	-35.50	20230418	11510	0.87	20231006	17320	-32.97	20230516	1310	786.26	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	1137	N	N
127	20231006	110114	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11620	-100	5	-0.85	1347863540	115830	40.93	11510	11740	11510	15230	8210	11720	11636.57	3.01	4879	-35248	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14461	66.02	1.66	12	0.09	176.00	6991.00	20000	20221114	-41.90	11510	20231006	0.96	18000	-35.44	20230418	11510	0.96	20231006	17320	-32.91	20230516	1310	787.02	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	1137	N	N
128	20231006	100115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11640	-80	5	-0.68	1012491420	87020	30.75	11510	11740	11510	15230	8210	11720	11635.16	3.01	4879	-19605	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14486	66.14	1.66	12	0.07	176.00	6991.00	20000	20221114	-41.80	11510	20231006	1.13	18000	-35.33	20230418	11510	1.13	20231006	17320	-32.79	20230516	1310	788.55	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	1137	N	N
129	20231006	090115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	11660	-60	5	-0.51	183446250	15873	5.61	11510	11720	11510	15230	8210	11720	11557.13	3.01	4879	602	11973	11846	11733	11606	11493	11910	11670	1244	3510	1000	8900	10	1	124447300	14511	66.25	1.67	12	0.01	176.00	6991.00	20000	20221114	-41.70	11510	20231006	1.30	18000	-35.22	20230418	11510	1.30	20231006	17320	-32.68	20230516	1310	790.08	20221013	1.50	Y	001440	1000	1244 억	3744310	N	N	1137	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History