KissMeData/001440/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	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	20241031	160121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11730	-240	5	-2.01	12178270590	1044736	142.98	11860	11890	11550	15560	8380	11970	11656.55	7.50	-129324	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	21870	22.82	1.71	12	0.56	514.00	6855.00	20950	20240521	-44.01	8457	20240118	38.70	20950	-44.01	20240521	8457	38.70	20240118	20950	-44.01	20240521	8710	34.67	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	20392	N	N
3	20241031	150123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11660	-310	5	-2.59	10987420360	942915	129.04	11860	11890	11550	15560	8380	11970	11652.60	7.50	-157958	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	21740	22.68	1.70	12	0.51	514.00	6855.00	20950	20240521	-44.34	8457	20240118	37.87	20950	-44.34	20240521	8457	37.87	20240118	20950	-44.34	20240521	8710	33.87	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	7939	N	N
4	20241031	140123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11680	-290	5	-2.42	9976152470	856153	117.17	11860	11890	11550	15560	8380	11970	11652.30	7.50	-162926	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	21777	22.72	1.70	12	0.46	514.00	6855.00	20950	20240521	-44.25	8457	20240118	38.11	20950	-44.25	20240521	8457	38.11	20240118	20950	-44.25	20240521	8710	34.10	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	7939	N	N
5	20241031	130122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11660	-310	5	-2.59	9303127320	798408	109.26	11860	11890	11550	15560	8380	11970	11652.09	7.50	-168153	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	21740	22.68	1.70	12	0.43	514.00	6855.00	20950	20240521	-44.34	8457	20240118	37.87	20950	-44.34	20240521	8457	37.87	20240118	20950	-44.34	20240521	8710	33.87	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	7939	N	N
6	20241031	120122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11610	-360	5	-3.01	8382542510	719301	98.44	11860	11890	11550	15560	8380	11970	11653.73	7.50	-189523	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	21647	22.59	1.69	12	0.39	514.00	6855.00	20950	20240521	-44.58	8457	20240118	37.28	20950	-44.58	20240521	8457	37.28	20240118	20950	-44.58	20240521	8710	33.30	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	7939	N	N
7	20241031	110122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11630	-340	5	-2.84	6349378760	544012	74.45	11860	11890	11600	15560	8380	11970	11671.39	7.50	-156750	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	21684	22.63	1.70	12	0.29	514.00	6855.00	20950	20240521	-44.49	8457	20240118	37.52	20950	-44.49	20240521	8457	37.52	20240118	20950	-44.49	20240521	8710	33.52	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	7939	N	N
8	20241031	100122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11650	-320	5	-2.67	4109434670	351368	48.09	11860	11890	11650	15560	8380	11970	11695.52	7.50	-73284	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	21721	22.67	1.70	12	0.19	514.00	6855.00	20950	20240521	-44.39	8457	20240118	37.76	20950	-44.39	20240521	8457	37.76	20240118	20950	-44.39	20240521	8710	33.75	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	7939	N	N
9	20241031	090123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11810	-160	5	-1.34	164997980	13934	1.91	11860	11860	11790	15560	8380	11970	11841.26	7.50	-2937	12383	12176	12063	11856	11743	12120	11800	1864	3590	1000	7420	10	1	186447300	22019	22.98	1.72	12	0.01	514.00	6855.00	20950	20240521	-43.63	8457	20240118	39.65	20950	-43.63	20240521	8457	39.65	20240118	20950	-43.63	20240521	8710	35.59	20240308	2.33	N	001440	1000	1864 억	13982999	N	N	7939	N	N
10	20241030	160122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11970	-220	5	-1.80	8696357490	719347	77.42	12190	12270	11950	15840	8540	12190	12089.41	7.54	-75710	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22318	23.29	1.75	12	0.39	514.00	6855.00	20950	20240521	-42.86	8457	20240118	41.54	20950	-42.86	20240521	8457	41.54	20240118	20950	-42.86	20240521	8710	37.43	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	7938	N	N
11	20241030	150122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11980	-210	5	-1.72	7757407500	640940	68.98	12190	12270	11950	15840	8540	12190	12103.17	7.54	-90575	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22336	23.31	1.75	12	0.34	514.00	6855.00	20950	20240521	-42.82	8457	20240118	41.66	20950	-42.82	20240521	8457	41.66	20240118	20950	-42.82	20240521	8710	37.54	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	18375	N	N
12	20241030	140123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11980	-210	5	-1.72	6812233730	562003	60.49	12190	12270	11970	15840	8540	12190	12121.35	7.54	-94304	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22336	23.31	1.75	12	0.30	514.00	6855.00	20950	20240521	-42.82	8457	20240118	41.66	20950	-42.82	20240521	8457	41.66	20240118	20950	-42.82	20240521	8710	37.54	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	18375	N	N
13	20241030	130123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12020	-170	5	-1.39	5489886730	451878	48.63	12190	12270	12020	15840	8540	12190	12149.05	7.54	-92380	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22411	23.39	1.75	12	0.24	514.00	6855.00	20950	20240521	-42.63	8457	20240118	42.13	20950	-42.63	20240521	8457	42.13	20240118	20950	-42.63	20240521	8710	38.00	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	18375	N	N
14	20241030	120123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12100	-90	5	-0.74	4704355050	386688	41.62	12190	12270	12070	15840	8540	12190	12165.76	7.54	-73126	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22560	23.54	1.77	12	0.21	514.00	6855.00	20950	20240521	-42.24	8457	20240118	43.08	20950	-42.24	20240521	8457	43.08	20240118	20950	-42.24	20240521	8710	38.92	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	18375	N	N
15	20241030	110123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12100	-90	5	-0.74	4048662360	332506	35.79	12190	12270	12080	15840	8540	12190	12176.21	7.54	-65776	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22560	23.54	1.77	12	0.18	514.00	6855.00	20950	20240521	-42.24	8457	20240118	43.08	20950	-42.24	20240521	8457	43.08	20240118	20950	-42.24	20240521	8710	38.92	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	18375	N	N
16	20241030	100122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12180	-10	5	-0.08	2668054350	218808	23.55	12190	12270	12150	15840	8540	12190	12193.59	7.54	-23413	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22709	23.70	1.78	12	0.12	514.00	6855.00	20950	20240521	-41.86	8457	20240118	44.02	20950	-41.86	20240521	8457	44.02	20240118	20950	-41.86	20240521	8710	39.84	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	18375	N	N
17	20241030	090122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12220	30	2	0.25	143223940	11745	1.26	12190	12240	12190	15840	8540	12190	12194.46	7.54	3994	12503	12346	12233	12076	11963	12290	12020	1864	3650	1000	7550	10	1	186447300	22784	23.77	1.78	12	0.01	514.00	6855.00	20950	20240521	-41.67	8457	20240118	44.50	20950	-41.67	20240521	8457	44.50	20240118	20950	-41.67	20240521	8710	40.30	20240308	2.37	N	001440	1000	1864 억	14058382	N	N	18375	N	N
18	20241029	160121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12190	-130	5	-1.06	11264325290	920532	37.04	12360	12390	12120	16010	8630	12320	12236.57	7.59	-84299	13200	12760	12230	11790	11260	12980	12010	1864	3690	1000	7630	10	1	186447300	22728	23.72	1.78	12	0.49	514.00	6855.00	20950	20240521	-41.81	8457	20240118	44.14	20950	-41.81	20240521	8457	44.14	20240118	20950	-41.81	20240521	8710	39.95	20240308	2.39	N	001440	1000	1864 억	14142943	N	N	18375	N	N
19	20241029	150122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12170	-150	5	-1.22	10676711450	872287	35.10	12360	12390	12120	16010	8630	12320	12239.65	7.59	-82007	13200	12760	12230	11790	11260	12980	12010	1864	3690	1000	7630	10	1	186447300	22691	23.68	1.78	12	0.47	514.00	6855.00	20950	20240521	-41.91	8457	20240118	43.90	20950	-41.91	20240521	8457	43.90	20240118	20950	-41.91	20240521	8710	39.72	20240308	2.39	N	001440	1000	1864 억	14142943	N	N	28031	N	N
20	20241029	140120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12130	-190	5	-1.54	9776480290	798151	32.11	12360	12390	12120	16010	8630	12320	12248.67	7.59	-74730	13200	12760	12230	11790	11260	12980	12010	1864	3690	1000	7630	10	1	186447300	22616	23.60	1.77	12	0.43	514.00	6855.00	20950	20240521	-42.10	8457	20240118	43.43	20950	-42.10	20240521	8457	43.43	20240118	20950	-42.10	20240521	8710	39.27	20240308	2.39	N	001440	1000	1864 억	14142943	N	N	28031	N	N
21	20241029	130121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12150	-170	5	-1.38	8814321540	718889	28.92	12360	12390	12130	16010	8630	12320	12260.81	7.59	-69088	13200	12760	12230	11790	11260	12980	12010	1864	3690	1000	7630	10	1	186447300	22653	23.64	1.77	12	0.39	514.00	6855.00	20950	20240521	-42.00	8457	20240118	43.67	20950	-42.00	20240521	8457	43.67	20240118	20950	-42.00	20240521	8710	39.49	20240308	2.39	N	001440	1000	1864 억	14142943	N	N	28031	N	N
22	20241029	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12180	-140	5	-1.14	7884018440	642429	25.85	12360	12390	12160	16010	8630	12320	12272.00	7.59	-40639	13200	12760	12230	11790	11260	12980	12010	1864	3690	1000	7630	10	1	186447300	22709	23.70	1.78	12	0.34	514.00	6855.00	20950	20240521	-41.86	8457	20240118	44.02	20950	-41.86	20240521	8457	44.02	20240118	20950	-41.86	20240521	8710	39.84	20240308	2.39	N	001440	1000	1864 억	14142943	N	N	28031	N	N
23	20241029	110116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12190	-130	5	-1.06	6981778920	568432	22.87	12360	12390	12160	16010	8630	12320	12282.34	7.59	-39043	13200	12760	12230	11790	11260	12980	12010	1864	3690	1000	7630	10	1	186447300	22728	23.72	1.78	12	0.30	514.00	6855.00	20950	20240521	-41.81	8457	20240118	44.14	20950	-41.81	20240521	8457	44.14	20240118	20950	-41.81	20240521	8710	39.95	20240308	2.39	N	001440	1000	1864 억	14142943	N	N	28031	N	N
24	20241029	100121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12290	-30	5	-0.24	4974251080	404723	16.28	12360	12390	12160	16010	8630	12320	12290.31	7.59	-38149	13200	12760	12230	11790	11260	12980	12010	1864	3690	1000	7630	10	1	186447300	22914	23.91	1.79	12	0.22	514.00	6855.00	20950	20240521	-41.34	8457	20240118	45.32	20950	-41.34	20240521	8457	45.32	20240118	20950	-41.34	20240521	8710	41.10	20240308	2.39	N	001440	1000	1864 억	14142943	N	N	28031	N	N
25	20241028	160121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12320	680	2	5.84	30198110360	2460785	281.78	11700	12670	11700	15130	8150	11640	12271.65	7.39	413450	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	22970	23.97	1.80	12	1.32	514.00	6855.00	20950	20240521	-41.19	8457	20240118	45.68	20950	-41.19	20240521	8457	45.68	20240118	20950	-41.19	20240521	8710	41.45	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	28031	N	N
26	20241028	150121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12240	600	2	5.15	28680931120	2337256	267.63	11700	12670	11700	15130	8150	11640	12271.20	7.39	408971	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	22821	23.81	1.79	12	1.25	514.00	6855.00	20950	20240521	-41.58	8457	20240118	44.73	20950	-41.58	20240521	8457	44.73	20240118	20950	-41.58	20240521	8710	40.53	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	20763	N	N
27	20241028	140121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12260	620	2	5.33	27111360270	2209282	252.98	11700	12670	11700	15130	8150	11640	12271.57	7.39	415352	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	22858	23.85	1.79	12	1.18	514.00	6855.00	20950	20240521	-41.48	8457	20240118	44.97	20950	-41.48	20240521	8457	44.97	20240118	20950	-41.48	20240521	8710	40.76	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	20763	N	N
28	20241028	130121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12340	700	2	6.01	24995630850	2036959	233.25	11700	12670	11700	15130	8150	11640	12271.05	7.39	381266	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	23008	24.01	1.80	12	1.09	514.00	6855.00	20950	20240521	-41.10	8457	20240118	45.91	20950	-41.10	20240521	8457	45.91	20240118	20950	-41.10	20240521	8710	41.68	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	20763	N	N
29	20241028	120122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12320	680	2	5.84	23092880450	1882596	215.57	11700	12670	11700	15130	8150	11640	12266.51	7.39	352726	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	22970	23.97	1.80	12	1.01	514.00	6855.00	20950	20240521	-41.19	8457	20240118	45.68	20950	-41.19	20240521	8457	45.68	20240118	20950	-41.19	20240521	8710	41.45	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	20763	N	N
30	20241028	110118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12500	860	2	7.39	14319908280	1178744	134.97	11700	12500	11700	15130	8150	11640	12148.45	7.39	270692	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	23306	24.32	1.82	12	0.63	514.00	6855.00	20950	20240521	-40.33	8457	20240118	47.81	20950	-40.33	20240521	8457	47.81	20240118	20950	-40.33	20240521	8710	43.51	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	20763	N	N
31	20241028	100120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11800	160	2	1.37	2809400850	237934	27.25	11700	11870	11700	15130	8150	11640	11807.48	7.39	31019	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	22001	22.96	1.72	12	0.13	514.00	6855.00	20950	20240521	-43.68	8457	20240118	39.53	20950	-43.68	20240521	8457	39.53	20240118	20950	-43.68	20240521	8710	35.48	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	20763	N	N
32	20241028	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11800	160	2	1.37	179593440	15284	1.75	11700	11820	11700	15130	8150	11640	11750.42	7.39	923	12106	11872	11746	11512	11386	11810	11450	1864	3490	1000	7210	10	1	186447300	22001	22.96	1.72	12	0.01	514.00	6855.00	20950	20240521	-43.68	8457	20240118	39.53	20950	-43.68	20240521	8457	39.53	20240118	20950	-43.68	20240521	8710	35.48	20240308	2.40	N	001440	1000	1864 억	13774300	N	N	20763	N	N
33	20241025	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11640	-60	5	-0.51	10099170620	859389	130.70	11700	11980	11620	15210	8190	11700	11752.09	7.41	-27051	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	21702	22.65	1.70	12	0.46	514.00	6855.00	20950	20240521	-44.44	8457	20240118	37.64	20950	-44.44	20240521	8457	37.64	20240118	20950	-44.44	20240521	8710	33.64	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	20758	N	N
34	20241025	150121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11670	-30	5	-0.26	9388267440	798396	121.43	11700	11980	11620	15210	8190	11700	11758.91	7.41	-35728	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	21758	22.70	1.70	12	0.43	514.00	6855.00	20950	20240521	-44.30	8457	20240118	37.99	20950	-44.30	20240521	8457	37.99	20240118	20950	-44.30	20240521	8710	33.98	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	4556	N	N
35	20241025	140121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11660	-40	5	-0.34	8303773500	705260	107.26	11700	11980	11640	15210	8190	11700	11774.06	7.41	-31406	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	21740	22.68	1.70	12	0.38	514.00	6855.00	20950	20240521	-44.34	8457	20240118	37.87	20950	-44.34	20240521	8457	37.87	20240118	20950	-44.34	20240521	8710	33.87	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	4556	N	N
36	20241025	130121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11710	10	2	0.09	7616041620	646398	98.31	11700	11980	11640	15210	8190	11700	11782.28	7.41	-27320	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	21833	22.78	1.71	12	0.35	514.00	6855.00	20950	20240521	-44.11	8457	20240118	38.47	20950	-44.11	20240521	8457	38.47	20240118	20950	-44.11	20240521	8710	34.44	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	4556	N	N
37	20241025	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11700	0	3	0.00	7052374740	598284	90.99	11700	11980	11640	15210	8190	11700	11787.67	7.41	-22219	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	21814	22.76	1.71	12	0.32	514.00	6855.00	20950	20240521	-44.15	8457	20240118	38.35	20950	-44.15	20240521	8457	38.35	20240118	20950	-44.15	20240521	8710	34.33	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	4556	N	N
38	20241025	110121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11690	-10	5	-0.09	6022015230	509984	77.56	11700	11980	11660	15210	8190	11700	11808.24	7.41	-13239	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	21796	22.74	1.71	12	0.27	514.00	6855.00	20950	20240521	-44.20	8457	20240118	38.23	20950	-44.20	20240521	8457	38.23	20240118	20950	-44.20	20240521	8710	34.21	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	4556	N	N
39	20241025	100121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11770	70	2	0.60	4079796660	344334	52.37	11700	11980	11700	15210	8190	11700	11848.37	7.41	16694	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	21945	22.90	1.72	12	0.18	514.00	6855.00	20950	20240521	-43.82	8457	20240118	39.17	20950	-43.82	20240521	8457	39.17	20240118	20950	-43.82	20240521	8710	35.13	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	4556	N	N
40	20241025	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11820	120	2	1.03	268416650	22845	3.47	11700	11820	11700	15210	8190	11700	11749.47	7.41	12072	11893	11796	11743	11646	11593	11770	11620	1864	3510	1000	7250	10	1	186447300	22038	23.00	1.72	12	0.01	514.00	6855.00	20950	20240521	-43.58	8457	20240118	39.77	20950	-43.58	20240521	8457	39.77	20240118	20950	-43.58	20240521	8710	35.71	20240308	2.42	N	001440	1000	1864 억	13815504	N	N	4556	N	N
41	20241024	160121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11700	-180	5	-1.52	7589313870	646242	72.88	11790	11840	11690	15440	8320	11880	11743.86	7.42	13916	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	21814	22.76	1.71	12	0.35	514.00	6855.00	20950	20240521	-44.15	8457	20240118	38.35	20950	-44.15	20240521	8457	38.35	20240118	20950	-44.15	20240521	8710	34.33	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	4556	N	N
42	20241024	150121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11710	-170	5	-1.43	6914777170	588613	66.38	11790	11840	11690	15440	8320	11880	11747.55	7.42	6966	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	21833	22.78	1.71	12	0.32	514.00	6855.00	20950	20240521	-44.11	8457	20240118	38.47	20950	-44.11	20240521	8457	38.47	20240118	20950	-44.11	20240521	8710	34.44	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	13565	N	N
43	20241024	140120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11730	-150	5	-1.26	6075213300	516992	58.30	11790	11840	11690	15440	8320	11880	11751.05	7.42	-592	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	21870	22.82	1.71	12	0.28	514.00	6855.00	20950	20240521	-44.01	8457	20240118	38.70	20950	-44.01	20240521	8457	38.70	20240118	20950	-44.01	20240521	8710	34.67	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	13565	N	N
44	20241024	130121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11750	-130	5	-1.09	5166854510	439591	49.57	11790	11840	11690	15440	8320	11880	11753.74	7.42	-3380	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	21908	22.86	1.71	12	0.24	514.00	6855.00	20950	20240521	-43.91	8457	20240118	38.94	20950	-43.91	20240521	8457	38.94	20240118	20950	-43.91	20240521	8710	34.90	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	13565	N	N
45	20241024	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11800	-80	5	-0.67	4302495730	366164	41.29	11790	11840	11690	15440	8320	11880	11750.15	7.42	9695	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	22001	22.96	1.72	12	0.20	514.00	6855.00	20950	20240521	-43.68	8457	20240118	39.53	20950	-43.68	20240521	8457	39.53	20240118	20950	-43.68	20240521	8710	35.48	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	13565	N	N
46	20241024	110121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11760	-120	5	-1.01	3468789700	295335	33.31	11790	11840	11690	15440	8320	11880	11745.22	7.42	-5847	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	21926	22.88	1.72	12	0.16	514.00	6855.00	20950	20240521	-43.87	8457	20240118	39.06	20950	-43.87	20240521	8457	39.06	20240118	20950	-43.87	20240521	8710	35.02	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	13565	N	N
47	20241024	100121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11760	-120	5	-1.01	2630788690	224037	25.26	11790	11840	11690	15440	8320	11880	11742.58	7.42	-5304	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	21926	22.88	1.72	12	0.12	514.00	6855.00	20950	20240521	-43.87	8457	20240118	39.06	20950	-43.87	20240521	8457	39.06	20240118	20950	-43.87	20240521	8710	35.02	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	13565	N	N
48	20241024	090117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11820	-60	5	-0.51	176073090	14928	1.68	11790	11840	11790	15440	8320	11880	11794.15	7.42	4698	12186	12032	11916	11762	11646	11975	11705	1864	3560	1000	7360	10	1	186447300	22038	23.00	1.72	12	0.01	514.00	6855.00	20950	20240521	-43.58	8457	20240118	39.77	20950	-43.58	20240521	8457	39.77	20240118	20950	-43.58	20240521	8710	35.71	20240308	2.46	N	001440	1000	1864 억	13827685	N	N	13565	N	N
49	20241023	160122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11880	-120	5	-1.00	10311698760	866619	75.04	11950	12070	11800	15600	8400	12000	11898.79	7.40	-361	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22150	23.11	1.73	12	0.46	514.00	6855.00	20950	20240521	-43.29	8457	20240118	40.48	20950	-43.29	20240521	8457	40.48	20240118	20950	-43.29	20240521	8710	36.39	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	13565	N	N
50	20241023	150121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11940	-60	5	-0.50	9361357570	786839	68.14	11950	12070	11800	15600	8400	12000	11897.39	7.40	2361	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22262	23.23	1.74	12	0.42	514.00	6855.00	20950	20240521	-43.01	8457	20240118	41.18	20950	-43.01	20240521	8457	41.18	20240118	20950	-43.01	20240521	8710	37.08	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	15590	N	N
51	20241023	140122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11870	-130	5	-1.08	7694472660	646993	56.03	11950	12070	11800	15600	8400	12000	11892.63	7.40	-1961	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22131	23.09	1.73	12	0.35	514.00	6855.00	20950	20240521	-43.34	8457	20240118	40.36	20950	-43.34	20240521	8457	40.36	20240118	20950	-43.34	20240521	8710	36.28	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	15590	N	N
52	20241023	130122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11900	-100	5	-0.83	6611601640	556062	48.15	11950	12070	11800	15600	8400	12000	11889.99	7.40	7304	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22187	23.15	1.74	12	0.30	514.00	6855.00	20950	20240521	-43.20	8457	20240118	40.71	20950	-43.20	20240521	8457	40.71	20240118	20950	-43.20	20240521	8710	36.62	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	15590	N	N
53	20241023	120120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11870	-130	5	-1.08	6106787840	513620	44.48	11950	12070	11800	15600	8400	12000	11889.65	7.40	1055	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22131	23.09	1.73	12	0.28	514.00	6855.00	20950	20240521	-43.34	8457	20240118	40.36	20950	-43.34	20240521	8457	40.36	20240118	20950	-43.34	20240521	8710	36.28	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	15590	N	N
54	20241023	110121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11840	-160	5	-1.33	5159347140	433817	37.57	11950	12070	11800	15600	8400	12000	11892.85	7.40	10532	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22075	23.04	1.73	12	0.23	514.00	6855.00	20950	20240521	-43.48	8457	20240118	40.00	20950	-43.48	20240521	8457	40.00	20240118	20950	-43.48	20240521	8710	35.94	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	15590	N	N
55	20241023	100121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11880	-120	5	-1.00	3899333210	327395	28.35	11950	12070	11800	15600	8400	12000	11910.11	7.40	2484	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22150	23.11	1.73	12	0.18	514.00	6855.00	20950	20240521	-43.29	8457	20240118	40.48	20950	-43.29	20240521	8457	40.48	20240118	20950	-43.29	20240521	8710	36.39	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	15590	N	N
56	20241023	090121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12060	60	2	0.50	204037910	17052	1.48	11950	12060	11950	15600	8400	12000	11965.12	7.40	2249	12480	12240	12090	11850	11700	12165	11775	1864	3600	1000	7440	10	1	186447300	22486	23.46	1.76	12	0.01	514.00	6855.00	20950	20240521	-42.43	8457	20240118	42.60	20950	-42.43	20240521	8457	42.60	20240118	20950	-42.43	20240521	8710	38.46	20240308	2.44	N	001440	1000	1864 억	13793199	N	N	15590	N	N
57	20241022	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12000	-290	5	-2.36	13706201150	1137195	98.95	12290	12330	11940	15970	8610	12290	12052.70	7.34	54170	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22374	23.35	1.75	12	0.61	514.00	6855.00	20950	20240521	-42.72	8457	20240118	41.89	20950	-42.72	20240521	8457	41.89	20240118	20950	-42.72	20240521	8710	37.77	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	15590	N	N
58	20241022	150121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12010	-280	5	-2.28	12522883910	1038584	90.37	12290	12330	11940	15970	8610	12290	12057.64	7.34	26574	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22392	23.37	1.75	12	0.56	514.00	6855.00	20950	20240521	-42.67	8457	20240118	42.01	20950	-42.67	20240521	8457	42.01	20240118	20950	-42.67	20240521	8710	37.89	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	13816	N	N
59	20241022	140121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12080	-210	5	-1.71	11343262840	940625	81.85	12290	12330	11940	15970	8610	12290	12059.27	7.34	21696	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22523	23.50	1.76	12	0.50	514.00	6855.00	20950	20240521	-42.34	8457	20240118	42.84	20950	-42.34	20240521	8457	42.84	20240118	20950	-42.34	20240521	8710	38.69	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	13816	N	N
60	20241022	130121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12010	-280	5	-2.28	10617259020	880439	76.61	12290	12330	11940	15970	8610	12290	12059.04	7.34	20396	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22392	23.37	1.75	12	0.47	514.00	6855.00	20950	20240521	-42.67	8457	20240118	42.01	20950	-42.67	20240521	8457	42.01	20240118	20950	-42.67	20240521	8710	37.89	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	13816	N	N
61	20241022	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12070	-220	5	-1.79	9816546530	813799	70.81	12290	12330	11940	15970	8610	12290	12062.60	7.34	16782	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22504	23.48	1.76	12	0.44	514.00	6855.00	20950	20240521	-42.39	8457	20240118	42.72	20950	-42.39	20240521	8457	42.72	20240118	20950	-42.39	20240521	8710	38.58	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	13816	N	N
62	20241022	110120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12020	-270	5	-2.20	8662816980	717847	62.46	12290	12330	11940	15970	8610	12290	12067.76	7.34	-10589	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22411	23.39	1.75	12	0.39	514.00	6855.00	20950	20240521	-42.63	8457	20240118	42.13	20950	-42.63	20240521	8457	42.13	20240118	20950	-42.63	20240521	8710	38.00	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	13816	N	N
63	20241022	100121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11990	-300	5	-2.44	6531256270	540029	46.99	12290	12330	11970	15970	8610	12290	12094.25	7.34	-15840	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22355	23.33	1.75	12	0.29	514.00	6855.00	20950	20240521	-42.77	8457	20240118	41.78	20950	-42.77	20240521	8457	41.78	20240118	20950	-42.77	20240521	8710	37.66	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	13816	N	N
64	20241022	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12300	10	2	0.08	319877620	26018	2.26	12290	12330	12290	15970	8610	12290	12294.48	7.34	-7550	12716	12502	12386	12172	12056	12445	12115	1864	3680	1000	7610	10	1	186447300	22933	23.93	1.79	12	0.01	514.00	6855.00	20950	20240521	-41.29	8457	20240118	45.44	20950	-41.29	20240521	8457	45.44	20240118	20950	-41.29	20240521	8710	41.22	20240308	2.42	N	001440	1000	1864 억	13692208	N	N	13816	N	N
65	20241021	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12290	-180	5	-1.44	14036232160	1129984	88.08	12520	12600	12270	16210	8730	12470	12421.84	7.42	-147461	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	22914	23.91	1.79	12	0.61	514.00	6855.00	20950	20240521	-41.34	8457	20240118	45.32	20950	-41.34	20240521	8457	45.32	20240118	20950	-41.34	20240521	8710	41.10	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	13816	N	N
66	20241021	150121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12350	-120	5	-0.96	11879559450	954738	74.42	12520	12600	12320	16210	8730	12470	12442.74	7.42	-113281	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	23026	24.03	1.80	12	0.51	514.00	6855.00	20950	20240521	-41.05	8457	20240118	46.03	20950	-41.05	20240521	8457	46.03	20240118	20950	-41.05	20240521	8710	41.79	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	25636	N	N
67	20241021	140121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12390	-80	5	-0.64	9084043390	728558	56.79	12520	12600	12370	16210	8730	12470	12468.52	7.42	-91904	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	23101	24.11	1.81	12	0.39	514.00	6855.00	20950	20240521	-40.86	8457	20240118	46.51	20950	-40.86	20240521	8457	46.51	20240118	20950	-40.86	20240521	8710	42.25	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	25636	N	N
68	20241021	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12400	-70	5	-0.56	7528183420	603053	47.01	12520	12600	12370	16210	8730	12470	12483.45	7.42	-55058	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	23119	24.12	1.81	12	0.32	514.00	6855.00	20950	20240521	-40.81	8457	20240118	46.62	20950	-40.81	20240521	8457	46.62	20240118	20950	-40.81	20240521	8710	42.37	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	25636	N	N
69	20241021	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12480	10	2	0.08	6109528470	488919	38.11	12520	12600	12370	16210	8730	12470	12496.00	7.42	-5254	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	23269	24.28	1.82	12	0.26	514.00	6855.00	20950	20240521	-40.43	8457	20240118	47.57	20950	-40.43	20240521	8457	47.57	20240118	20950	-40.43	20240521	8710	43.28	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	25636	N	N
70	20241021	110120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12530	60	2	0.48	4821829080	386025	30.09	12520	12600	12370	16210	8730	12470	12490.98	7.42	13228	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	23362	24.38	1.83	12	0.21	514.00	6855.00	20950	20240521	-40.19	8457	20240118	48.16	20950	-40.19	20240521	8457	48.16	20240118	20950	-40.19	20240521	8710	43.86	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	25636	N	N
71	20241021	100121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12460	-10	5	-0.08	3601325210	288447	22.48	12520	12600	12370	16210	8730	12470	12485.23	7.42	1174	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	23231	24.24	1.82	12	0.15	514.00	6855.00	20950	20240521	-40.53	8457	20240118	47.33	20950	-40.53	20240521	8457	47.33	20240118	20950	-40.53	20240521	8710	43.05	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	25636	N	N
72	20241021	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12510	40	2	0.32	259329990	20727	1.62	12520	12550	12480	16210	8730	12470	12511.78	7.42	-6162	13110	12790	12610	12290	12110	12700	12200	1864	3740	1000	7730	10	1	186447300	23325	24.34	1.82	12	0.01	514.00	6855.00	20950	20240521	-40.29	8457	20240118	47.92	20950	-40.29	20240521	8457	47.92	20240118	20950	-40.29	20240521	8710	43.63	20240308	2.45	N	001440	1000	1864 억	13832297	N	N	25636	N	N
73	20241018	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12470	-320	5	-2.50	15938622550	1266279	57.01	12920	12930	12430	16620	8960	12790	12587.00	7.54	-260251	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23250	24.26	1.82	12	0.68	514.00	6855.00	20950	20240521	-40.48	8457	20240118	47.45	20950	-40.48	20240521	8457	47.45	20240118	20950	-40.48	20240521	8710	43.17	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	25636	N	N
74	20241018	150122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12490	-300	5	-2.35	14527908650	1153077	51.91	12920	12930	12430	16620	8960	12790	12599.25	7.54	-262643	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23287	24.30	1.82	12	0.62	514.00	6855.00	20950	20240521	-40.38	8457	20240118	47.69	20950	-40.38	20240521	8457	47.69	20240118	20950	-40.38	20240521	8710	43.40	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	19989	N	N
75	20241018	140122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12470	-320	5	-2.50	13119138730	1040463	46.84	12920	12930	12430	16620	8960	12790	12608.94	7.54	-245345	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23250	24.26	1.82	12	0.56	514.00	6855.00	20950	20240521	-40.48	8457	20240118	47.45	20950	-40.48	20240521	8457	47.45	20240118	20950	-40.48	20240521	8710	43.17	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	19989	N	N
76	20241018	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12460	-330	5	-2.58	11427456640	904666	40.73	12920	12930	12460	16620	8960	12790	12631.69	7.54	-250810	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23231	24.24	1.82	12	0.49	514.00	6855.00	20950	20240521	-40.53	8457	20240118	47.33	20950	-40.53	20240521	8457	47.33	20240118	20950	-40.53	20240521	8710	43.05	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	19989	N	N
77	20241018	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12590	-200	5	-1.56	9560106120	755442	34.01	12920	12930	12500	16620	8960	12790	12654.98	7.54	-199724	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23474	24.49	1.84	12	0.41	514.00	6855.00	20950	20240521	-39.90	8457	20240118	48.87	20950	-39.90	20240521	8457	48.87	20240118	20950	-39.90	20240521	8710	44.55	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	19989	N	N
78	20241018	110122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12660	-130	5	-1.02	8370251320	661023	29.76	12920	12930	12500	16620	8960	12790	12662.57	7.54	-196623	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23604	24.63	1.85	12	0.35	514.00	6855.00	20950	20240521	-39.57	8457	20240118	49.70	20950	-39.57	20240521	8457	49.70	20240118	20950	-39.57	20240521	8710	45.35	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	19989	N	N
79	20241018	100120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12680	-110	5	-0.86	6732626140	531607	23.93	12920	12930	12500	16620	8960	12790	12664.67	7.54	-191932	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23642	24.67	1.85	12	0.29	514.00	6855.00	20950	20240521	-39.47	8457	20240118	49.93	20950	-39.47	20240521	8457	49.93	20240118	20950	-39.47	20240521	8710	45.58	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	19989	N	N
80	20241018	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12780	-10	5	-0.08	1344695180	104544	4.71	12920	12930	12760	16620	8960	12790	12862.48	7.54	-54902	13123	12956	12683	12516	12243	13040	12600	1864	3830	1000	7920	10	1	186447300	23828	24.86	1.86	12	0.06	514.00	6855.00	20950	20240521	-39.00	8457	20240118	51.12	20950	-39.00	20240521	8457	51.12	20240118	20950	-39.00	20240521	8710	46.73	20240308	2.44	N	001440	1000	1864 억	14058749	N	N	19989	N	N
81	20241017	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12790	430	2	3.48	27717191430	2184566	222.53	12500	12850	12410	16060	8660	12360	12687.45	7.42	234918	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23847	24.88	1.87	12	1.17	514.00	6855.00	20950	20240521	-38.95	8457	20240118	51.24	20950	-38.95	20240521	8457	51.24	20240118	20950	-38.95	20240521	8710	46.84	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	19989	N	N
82	20241017	150120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12790	430	2	3.48	26059877640	2054949	209.33	12500	12850	12410	16060	8660	12360	12681.52	7.42	221811	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23847	24.88	1.87	12	1.10	514.00	6855.00	20950	20240521	-38.95	8457	20240118	51.24	20950	-38.95	20240521	8457	51.24	20240118	20950	-38.95	20240521	8710	46.84	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	30219	N	N
83	20241017	140120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12760	400	2	3.24	21075173810	1665525	169.66	12500	12800	12410	16060	8660	12360	12653.77	7.42	156952	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23791	24.82	1.86	12	0.89	514.00	6855.00	20950	20240521	-39.09	8457	20240118	50.88	20950	-39.09	20240521	8457	50.88	20240118	20950	-39.09	20240521	8710	46.50	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	30219	N	N
84	20241017	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12730	370	2	2.99	18882712610	1493745	152.16	12500	12800	12410	16060	8660	12360	12641.19	7.42	102890	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23735	24.77	1.86	12	0.80	514.00	6855.00	20950	20240521	-39.24	8457	20240118	50.53	20950	-39.24	20240521	8457	50.53	20240118	20950	-39.24	20240521	8710	46.15	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	30219	N	N
85	20241017	120120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12730	370	2	2.99	16698798530	1322206	134.69	12500	12800	12410	16060	8660	12360	12629.50	7.42	55897	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23735	24.77	1.86	12	0.71	514.00	6855.00	20950	20240521	-39.24	8457	20240118	50.53	20950	-39.24	20240521	8457	50.53	20240118	20950	-39.24	20240521	8710	46.15	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	30219	N	N
86	20241017	110121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12580	220	2	1.78	11332933910	900288	91.71	12500	12750	12410	16060	8660	12360	12588.12	7.42	-87819	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23455	24.47	1.84	12	0.48	514.00	6855.00	20950	20240521	-39.95	8457	20240118	48.75	20950	-39.95	20240521	8457	48.75	20240118	20950	-39.95	20240521	8710	44.43	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	30219	N	N
87	20241017	100120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12450	90	2	0.73	9094732190	721645	73.51	12500	12750	12410	16060	8660	12360	12602.78	7.42	-95075	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23213	24.22	1.82	12	0.39	514.00	6855.00	20950	20240521	-40.57	8457	20240118	47.22	20950	-40.57	20240521	8457	47.22	20240118	20950	-40.57	20240521	8710	42.94	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	30219	N	N
88	20241017	090121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12560	200	2	1.62	561934000	44743	4.56	12500	12620	12490	16060	8660	12360	12559.15	7.42	15795	12653	12506	12393	12246	12133	12450	12190	1864	3700	1000	7660	10	1	186447300	23418	24.44	1.83	12	0.02	514.00	6855.00	20950	20240521	-40.05	8457	20240118	48.52	20950	-40.05	20240521	8457	48.52	20240118	20950	-40.05	20240521	8710	44.20	20240308	2.47	N	001440	1000	1864 억	13843243	N	N	30219	N	N
89	20241016	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12360	-300	5	-2.37	12015515400	971041	73.39	12520	12540	12280	16450	8870	12660	12373.75	7.50	-137026	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23045	24.05	1.80	12	0.52	514.00	6855.00	20950	20240521	-41.00	8457	20240118	46.15	20950	-41.00	20240521	8457	46.15	20240118	20950	-41.00	20240521	8710	41.91	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	30219	N	N
90	20241016	150120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12370	-290	5	-2.29	11173601800	902916	68.24	12520	12540	12280	16450	8870	12660	12374.88	7.50	-136579	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23064	24.07	1.80	12	0.48	514.00	6855.00	20950	20240521	-40.95	8457	20240118	46.27	20950	-40.95	20240521	8457	46.27	20240118	20950	-40.95	20240521	8710	42.02	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	143	N	N
91	20241016	140120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12360	-300	5	-2.37	9869024870	797370	60.26	12520	12540	12280	16450	8870	12660	12376.82	7.50	-109903	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23045	24.05	1.80	12	0.43	514.00	6855.00	20950	20240521	-41.00	8457	20240118	46.15	20950	-41.00	20240521	8457	46.15	20240118	20950	-41.00	20240521	8710	41.91	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	143	N	N
92	20241016	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12430	-230	5	-1.82	8524867680	688733	52.05	12520	12540	12280	16450	8870	12660	12377.43	7.50	-77863	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23175	24.18	1.81	12	0.37	514.00	6855.00	20950	20240521	-40.67	8457	20240118	46.98	20950	-40.67	20240521	8457	46.98	20240118	20950	-40.67	20240521	8710	42.71	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	143	N	N
93	20241016	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12390	-270	5	-2.13	7799965820	630423	47.64	12520	12540	12280	16450	8870	12660	12372.39	7.50	-79210	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23101	24.11	1.81	12	0.34	514.00	6855.00	20950	20240521	-40.86	8457	20240118	46.51	20950	-40.86	20240521	8457	46.51	20240118	20950	-40.86	20240521	8710	42.25	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	143	N	N
94	20241016	110120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12430	-230	5	-1.82	7123075800	575851	43.52	12520	12540	12280	16450	8870	12660	12369.43	7.50	-77337	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23175	24.18	1.81	12	0.31	514.00	6855.00	20950	20240521	-40.67	8457	20240118	46.98	20950	-40.67	20240521	8457	46.98	20240118	20950	-40.67	20240521	8710	42.71	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	143	N	N
95	20241016	100120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12380	-280	5	-2.21	5329854160	431337	32.60	12520	12540	12280	16450	8870	12660	12356.29	7.50	-88444	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23082	24.09	1.81	12	0.23	514.00	6855.00	20950	20240521	-40.91	8457	20240118	46.39	20950	-40.91	20240521	8457	46.39	20240118	20950	-40.91	20240521	8710	42.14	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	143	N	N
96	20241016	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12400	-260	5	-2.05	458892030	36799	2.78	12520	12540	12400	16450	8870	12660	12467.98	7.50	-16115	13026	12842	12666	12482	12306	12755	12395	1864	3790	1000	7840	10	1	186447300	23119	24.12	1.81	12	0.02	514.00	6855.00	20950	20240521	-40.81	8457	20240118	46.62	20950	-40.81	20240521	8457	46.62	20240118	20950	-40.81	20240521	8710	42.37	20240308	2.49	N	001440	1000	1864 억	13975672	N	N	143	N	N
97	20241015	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12660	-40	5	-0.31	16456927150	1305413	49.54	12740	12850	12490	16510	8890	12700	12606.25	7.51	-20517	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23604	24.63	1.85	12	0.70	514.00	6855.00	20950	20240521	-39.57	8457	20240118	49.70	20950	-39.57	20240521	8457	49.70	20240118	20950	-39.57	20240521	8710	45.35	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	143	N	N
98	20241015	150120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12590	-110	5	-0.87	14763894280	1171388	44.45	12740	12850	12490	16510	8890	12700	12603.72	7.51	-76592	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23474	24.49	1.84	12	0.63	514.00	6855.00	20950	20240521	-39.90	8457	20240118	48.87	20950	-39.90	20240521	8457	48.87	20240118	20950	-39.90	20240521	8710	44.55	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	11059	N	N
99	20241015	140121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12570	-130	5	-1.02	13735967940	1089558	41.34	12740	12850	12490	16510	8890	12700	12606.87	7.51	-82012	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23436	24.46	1.83	12	0.58	514.00	6855.00	20950	20240521	-40.00	8457	20240118	48.63	20950	-40.00	20240521	8457	48.63	20240118	20950	-40.00	20240521	8710	44.32	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	11059	N	N
100	20241015	130121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12540	-160	5	-1.26	12412558210	984097	37.34	12740	12850	12490	16510	8890	12700	12613.10	7.51	-75318	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23380	24.40	1.83	12	0.53	514.00	6855.00	20950	20240521	-40.14	8457	20240118	48.28	20950	-40.14	20240521	8457	48.28	20240118	20950	-40.14	20240521	8710	43.97	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	11059	N	N
101	20241015	120120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12560	-140	5	-1.10	10293844050	814799	30.92	12740	12850	12510	16510	8890	12700	12633.56	7.51	-37308	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23418	24.44	1.83	12	0.44	514.00	6855.00	20950	20240521	-40.05	8457	20240118	48.52	20950	-40.05	20240521	8457	48.52	20240118	20950	-40.05	20240521	8710	44.20	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	11059	N	N
102	20241015	110120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12530	-170	5	-1.34	8977900830	709828	26.94	12740	12850	12510	16510	8890	12700	12647.96	7.51	-46377	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23362	24.38	1.83	12	0.38	514.00	6855.00	20950	20240521	-40.19	8457	20240118	48.16	20950	-40.19	20240521	8457	48.16	20240118	20950	-40.19	20240521	8710	43.86	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	11059	N	N
103	20241015	100121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12600	-100	5	-0.79	6785549850	535208	20.31	12740	12850	12550	16510	8890	12700	12678.32	7.51	-46867	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23492	24.51	1.84	12	0.29	514.00	6855.00	20950	20240521	-39.86	8457	20240118	48.99	20950	-39.86	20240521	8457	48.99	20240118	20950	-39.86	20240521	8710	44.66	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	11059	N	N
104	20241015	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12800	100	2	0.79	506067970	39577	1.50	12740	12850	12740	16510	8890	12700	12788.10	7.51	-3959	13293	12996	12593	12296	11893	13145	12445	1864	3810	1000	7870	10	1	186447300	23865	24.90	1.87	12	0.02	514.00	6855.00	20950	20240521	-38.90	8457	20240118	51.35	20950	-38.90	20240521	8457	51.35	20240118	20950	-38.90	20240521	8710	46.96	20240308	2.46	N	001440	1000	1864 억	13995823	N	N	11059	N	N
105	20241014	160118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12700	570	2	4.70	32828119990	2605715	148.80	12190	12890	12190	15760	8500	12130	12598.37	7.30	326010	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	23679	24.71	1.85	12	1.40	514.00	6855.00	20950	20240521	-39.38	8457	20240118	50.17	20950	-39.38	20240521	8457	50.17	20240118	20950	-39.38	20240521	8710	45.81	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	11059	N	N
106	20241014	150119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12740	610	2	5.03	30762237060	2442868	139.50	12190	12890	12190	15760	8500	12130	12592.69	7.30	332357	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	23753	24.79	1.86	12	1.31	514.00	6855.00	20950	20240521	-39.19	8457	20240118	50.64	20950	-39.19	20240521	8457	50.64	20240118	20950	-39.19	20240521	8710	46.27	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	32731	N	N
107	20241014	140120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12740	610	2	5.03	28343867270	2252813	128.65	12190	12890	12190	15760	8500	12130	12581.57	7.30	306058	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	23753	24.79	1.86	12	1.21	514.00	6855.00	20950	20240521	-39.19	8457	20240118	50.64	20950	-39.19	20240521	8457	50.64	20240118	20950	-39.19	20240521	8710	46.27	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	32731	N	N
108	20241014	130119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12690	560	2	4.62	19209503490	1537830	87.82	12190	12690	12190	15760	8500	12130	12491.33	7.30	254215	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	23660	24.69	1.85	12	0.82	514.00	6855.00	20950	20240521	-39.43	8457	20240118	50.05	20950	-39.43	20240521	8457	50.05	20240118	20950	-39.43	20240521	8710	45.69	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	32731	N	N
109	20241014	120120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12520	390	2	3.22	14589409570	1171568	66.90	12190	12560	12190	15760	8500	12130	12452.92	7.30	149261	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	23343	24.36	1.83	12	0.63	514.00	6855.00	20950	20240521	-40.24	8457	20240118	48.04	20950	-40.24	20240521	8457	48.04	20240118	20950	-40.24	20240521	8710	43.74	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	32731	N	N
110	20241014	110120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12500	370	2	3.05	12948921430	1040493	59.42	12190	12560	12190	15760	8500	12130	12445.02	7.30	128918	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	23306	24.32	1.82	12	0.56	514.00	6855.00	20950	20240521	-40.33	8457	20240118	47.81	20950	-40.33	20240521	8457	47.81	20240118	20950	-40.33	20240521	8710	43.51	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	32731	N	N
111	20241014	100119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12370	240	2	1.98	8233589330	662849	37.85	12190	12530	12190	15760	8500	12130	12421.56	7.30	35536	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	23064	24.07	1.80	12	0.36	514.00	6855.00	20950	20240521	-40.95	8457	20240118	46.27	20950	-40.95	20240521	8457	46.27	20240118	20950	-40.95	20240521	8710	42.02	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	32731	N	N
112	20241014	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12310	180	2	1.48	497115860	40533	2.31	12190	12340	12190	15760	8500	12130	12264.81	7.30	15523	12883	12506	12313	11936	11743	12410	11840	1864	3630	1000	7520	10	1	186447300	22952	23.95	1.80	12	0.02	514.00	6855.00	20950	20240521	-41.24	8457	20240118	45.56	20950	-41.24	20240521	8457	45.56	20240118	20950	-41.24	20240521	8710	41.33	20240308	2.45	N	001440	1000	1864 억	13611922	N	N	32731	N	N
113	20241011	160119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12130	-480	5	-3.81	21318969960	1733044	78.26	12600	12690	12120	16390	8830	12610	12302.07	7.53	-422702	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	22616	23.60	1.77	12	0.93	514.00	6855.00	20950	20240521	-42.10	8457	20240118	43.43	20950	-42.10	20240521	8457	43.43	20240118	20950	-42.10	20240521	8710	39.27	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	32731	N	N
114	20241011	150119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12150	-460	5	-3.65	19612284720	1592434	71.91	12600	12690	12120	16390	8830	12610	12315.90	7.53	-395155	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	22653	23.64	1.77	12	0.85	514.00	6855.00	20950	20240521	-42.00	8457	20240118	43.67	20950	-42.00	20240521	8457	43.67	20240118	20950	-42.00	20240521	8710	39.49	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	29922	N	N
115	20241011	140119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12130	-480	5	-3.81	17594098580	1426378	64.42	12600	12690	12120	16390	8830	12610	12334.79	7.53	-383310	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	22616	23.60	1.77	12	0.77	514.00	6855.00	20950	20240521	-42.10	8457	20240118	43.43	20950	-42.10	20240521	8457	43.43	20240118	20950	-42.10	20240521	8710	39.27	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	29922	N	N
116	20241011	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12180	-430	5	-3.41	14837724480	1199660	54.18	12600	12690	12170	16390	8830	12610	12368.26	7.53	-309081	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	22709	23.70	1.78	12	0.64	514.00	6855.00	20950	20240521	-41.86	8457	20240118	44.02	20950	-41.86	20240521	8457	44.02	20240118	20950	-41.86	20240521	8710	39.84	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	29922	N	N
117	20241011	120119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12260	-350	5	-2.78	12537831640	1011349	45.67	12600	12690	12200	16390	8830	12610	12397.12	7.53	-266231	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	22858	23.85	1.79	12	0.54	514.00	6855.00	20950	20240521	-41.48	8457	20240118	44.97	20950	-41.48	20240521	8457	44.97	20240118	20950	-41.48	20240521	8710	40.76	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	29922	N	N
118	20241011	110119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12310	-300	5	-2.38	10267823760	826104	37.31	12600	12690	12270	16390	8830	12610	12429.20	7.53	-237475	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	22952	23.95	1.80	12	0.44	514.00	6855.00	20950	20240521	-41.24	8457	20240118	45.56	20950	-41.24	20240521	8457	45.56	20240118	20950	-41.24	20240521	8710	41.33	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	29922	N	N
119	20241011	100119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12360	-250	5	-1.98	7010567480	562207	25.39	12600	12690	12340	16390	8830	12610	12469.71	7.53	-134064	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	23045	24.05	1.80	12	0.30	514.00	6855.00	20950	20240521	-41.00	8457	20240118	46.15	20950	-41.00	20240521	8457	46.15	20240118	20950	-41.00	20240521	8710	41.91	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	29922	N	N
120	20241011	090119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12620	10	2	0.08	381981800	30298	1.37	12600	12690	12600	16390	8830	12610	12607.49	7.53	10102	13003	12806	12613	12416	12223	12710	12320	1864	3780	1000	7810	10	1	186447300	23530	24.55	1.84	12	0.02	514.00	6855.00	20950	20240521	-39.76	8457	20240118	49.23	20950	-39.76	20240521	8457	49.23	20240118	20950	-39.76	20240521	8710	44.89	20240308	2.43	N	001440	1000	1864 억	14032876	N	N	29922	N	N
121	20241010	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12610	120	2	0.96	27408023360	2170075	108.69	12680	12810	12420	16230	8750	12490	12630.25	7.57	216640	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23511	24.53	1.84	12	1.16	514.00	6855.00	20950	20240521	-39.81	8457	20240118	49.11	20950	-39.81	20240521	8457	49.11	20240118	20950	-39.81	20240521	8710	44.78	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	29922	N	N
122	20241010	150120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12720	230	2	1.84	21033489670	1665252	83.41	12680	12810	12420	16230	8750	12490	12631.07	7.57	-44272	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23716	24.75	1.86	12	0.89	514.00	6855.00	20950	20240521	-39.28	8457	20240118	50.41	20950	-39.28	20240521	8457	50.41	20240118	20950	-39.28	20240521	8710	46.04	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	325	N	N
123	20241010	140120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12690	200	2	1.60	17266621780	1369287	68.58	12680	12810	12420	16230	8750	12490	12610.20	7.57	-91341	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23660	24.69	1.85	12	0.73	514.00	6855.00	20950	20240521	-39.43	8457	20240118	50.05	20950	-39.43	20240521	8457	50.05	20240118	20950	-39.43	20240521	8710	45.69	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	325	N	N
124	20241010	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12650	160	2	1.28	15283598990	1212575	60.73	12680	12810	12420	16230	8750	12490	12604.54	7.57	-103809	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23586	24.61	1.85	12	0.65	514.00	6855.00	20950	20240521	-39.62	8457	20240118	49.58	20950	-39.62	20240521	8457	49.58	20240118	20950	-39.62	20240521	8710	45.24	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	325	N	N
125	20241010	120120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12640	150	2	1.20	12885244030	1022685	51.22	12680	12810	12420	16230	8750	12490	12599.75	7.57	-143588	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23567	24.59	1.84	12	0.55	514.00	6855.00	20950	20240521	-39.67	8457	20240118	49.46	20950	-39.67	20240521	8457	49.46	20240118	20950	-39.67	20240521	8710	45.12	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	325	N	N
126	20241010	110120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12510	20	2	0.16	11074352050	878752	44.01	12680	12810	12420	16230	8750	12490	12602.75	7.57	-173758	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23325	24.34	1.82	12	0.47	514.00	6855.00	20950	20240521	-40.29	8457	20240118	47.92	20950	-40.29	20240521	8457	47.92	20240118	20950	-40.29	20240521	8710	43.63	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	325	N	N
127	20241010	100120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12480	-10	5	-0.08	8728202400	690679	34.59	12680	12810	12460	16230	8750	12490	12637.78	7.57	-143856	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23269	24.28	1.82	12	0.37	514.00	6855.00	20950	20240521	-40.43	8457	20240118	47.57	20950	-40.43	20240521	8457	47.57	20240118	20950	-40.43	20240521	8710	43.28	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	325	N	N
128	20241010	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12720	230	2	1.84	1047783400	82589	4.14	12680	12730	12670	16230	8750	12490	12694.23	7.57	1643	13023	12756	12623	12356	12223	12690	12290	1864	3740	1000	7740	10	1	186447300	23716	24.75	1.86	12	0.04	514.00	6855.00	20950	20240521	-39.28	8457	20240118	50.41	20950	-39.28	20240521	8457	50.41	20240118	20950	-39.28	20240521	8710	46.04	20240308	2.25	N	001440	1000	1864 억	14109853	N	N	325	N	N
129	20241008	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12490	-360	5	-2.80	24453802840	1941662	50.64	12880	12890	12490	16700	9000	12850	12594.48	7.61	-184188	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23287	24.30	1.82	12	1.04	514.00	6855.00	20950	20240521	-40.38	8457	20240118	47.69	20950	-40.38	20240521	8457	47.69	20240118	20950	-40.38	20240521	8710	43.40	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	325	N	N
130	20241008	150120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12550	-300	5	-2.33	21018519620	1667048	43.48	12880	12890	12500	16700	9000	12850	12608.19	7.61	-186343	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23399	24.42	1.83	12	0.89	514.00	6855.00	20950	20240521	-40.10	8457	20240118	48.40	20950	-40.10	20240521	8457	48.40	20240118	20950	-40.10	20240521	8710	44.09	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	5924	N	N
131	20241008	140120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12630	-220	5	-1.71	19054707300	1510684	39.40	12880	12890	12500	16700	9000	12850	12613.26	7.61	-172466	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23548	24.57	1.84	12	0.81	514.00	6855.00	20950	20240521	-39.71	8457	20240118	49.34	20950	-39.71	20240521	8457	49.34	20240118	20950	-39.71	20240521	8710	45.01	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	5924	N	N
132	20241008	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12600	-250	5	-1.95	17824509620	1413244	36.86	12880	12890	12500	16700	9000	12850	12612.44	7.61	-155714	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23492	24.51	1.84	12	0.76	514.00	6855.00	20950	20240521	-39.86	8457	20240118	48.99	20950	-39.86	20240521	8457	48.99	20240118	20950	-39.86	20240521	8710	44.66	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	5924	N	N
133	20241008	120120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12550	-300	5	-2.33	15179672050	1203806	31.40	12880	12890	12500	16700	9000	12850	12609.68	7.61	-148626	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23399	24.42	1.83	12	0.65	514.00	6855.00	20950	20240521	-40.10	8457	20240118	48.40	20950	-40.10	20240521	8457	48.40	20240118	20950	-40.10	20240521	8710	44.09	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	5924	N	N
134	20241008	110120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12540	-310	5	-2.41	13225685750	1047769	27.33	12880	12890	12500	16700	9000	12850	12622.66	7.61	-110157	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23380	24.40	1.83	12	0.56	514.00	6855.00	20950	20240521	-40.14	8457	20240118	48.28	20950	-40.14	20240521	8457	48.28	20240118	20950	-40.14	20240521	8710	43.97	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	5924	N	N
135	20241008	100120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12610	-240	5	-1.87	9673730100	764768	19.95	12880	12890	12550	16700	9000	12850	12649.17	7.61	-63703	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23511	24.53	1.84	12	0.41	514.00	6855.00	20950	20240521	-39.81	8457	20240118	49.11	20950	-39.81	20240521	8457	49.11	20240118	20950	-39.81	20240521	8710	44.78	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	5924	N	N
136	20241008	090120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12790	-60	5	-0.47	748862940	58282	1.52	12880	12890	12760	16700	9000	12850	12848.95	7.61	-26345	13656	13252	12986	12582	12316	13120	12450	1864	3850	1000	7960	10	1	186447300	23847	24.88	1.87	12	0.03	514.00	6855.00	20950	20240521	-38.95	8457	20240118	51.24	20950	-38.95	20240521	8457	51.24	20240118	20950	-38.95	20240521	8710	46.84	20240308	2.22	N	001440	1000	1864 억	14182515	N	N	5924	N	N
137	20241007	160120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12850	-430	5	-3.24	48892235070	3782092	27.97	13330	13390	12720	17260	9300	13280	12927.21	7.99	-956819	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	23958	25.00	1.87	12	2.03	514.00	6855.00	20950	20240521	-38.66	8457	20240118	51.95	20950	-38.66	20240521	8457	51.95	20240118	20950	-38.66	20240521	8710	47.53	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5924	N	N
138	20241007	150120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12910	-370	5	-2.79	45390117640	3510057	25.96	13330	13390	12720	17260	9300	13280	12931.02	7.99	-925301	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	24070	25.12	1.88	12	1.88	514.00	6855.00	20950	20240521	-38.38	8457	20240118	52.65	20950	-38.38	20240521	8457	52.65	20240118	20950	-38.38	20240521	8710	48.22	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5637	N	N
139	20241007	140136	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13000	-280	5	-2.11	40897837690	3163195	23.40	13330	13390	12720	17260	9300	13280	12928.81	7.99	-883801	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	24238	25.29	1.90	12	1.70	514.00	6855.00	20950	20240521	-37.95	8457	20240118	53.72	20950	-37.95	20240521	8457	53.72	20240118	20950	-37.95	20240521	8710	49.25	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5637	N	N
140	20241007	130119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12870	-410	5	-3.09	35517050640	2747703	20.32	13330	13390	12720	17260	9300	13280	12925.54	7.99	-849887	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	23996	25.04	1.88	12	1.47	514.00	6855.00	20950	20240521	-38.57	8457	20240118	52.18	20950	-38.57	20240521	8457	52.18	20240118	20950	-38.57	20240521	8710	47.76	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5637	N	N
141	20241007	120133	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12840	-440	5	-3.31	33312254070	2576272	19.05	13330	13390	12720	17260	9300	13280	12929.83	7.99	-801758	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	23940	24.98	1.87	12	1.38	514.00	6855.00	20950	20240521	-38.71	8457	20240118	51.83	20950	-38.71	20240521	8457	51.83	20240118	20950	-38.71	20240521	8710	47.42	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5637	N	N
142	20241007	110119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12860	-420	5	-3.16	30988443780	2395526	17.72	13330	13390	12720	17260	9300	13280	12935.35	7.99	-756149	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	23977	25.02	1.88	12	1.28	514.00	6855.00	20950	20240521	-38.62	8457	20240118	52.06	20950	-38.62	20240521	8457	52.06	20240118	20950	-38.62	20240521	8710	47.65	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5637	N	N
143	20241007	100117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12760	-520	5	-3.92	25471233850	1965483	14.54	13330	13390	12720	17260	9300	13280	12958.58	7.99	-672205	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	23791	24.82	1.86	12	1.05	514.00	6855.00	20950	20240521	-39.09	8457	20240118	50.88	20950	-39.09	20240521	8457	50.88	20240118	20950	-39.09	20240521	8710	46.50	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5637	N	N
144	20241007	090117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13260	-20	5	-0.15	3242452720	243699	1.80	13330	13390	13220	17260	9300	13280	13305.60	7.99	-146150	14700	13990	13070	12360	11440	14345	12715	1864	3980	1000	8230	10	1	186447300	24723	25.80	1.93	12	0.13	514.00	6855.00	20950	20240521	-36.71	8457	20240118	56.79	20950	-36.71	20240521	8457	56.79	20240118	20950	-36.71	20240521	8710	52.24	20240308	2.21	N	001440	1000	1864 억	14903931	N	N	5637	N	N
145	20241004	160118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13280	1340	2	11.22	176878005910	13397851	1535.40	12350	13780	12150	15520	8360	11940	13201.86	7.65	648715	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	24760	25.84	1.94	12	7.19	514.00	6855.00	20950	20240521	-36.61	8457	20240118	57.03	20950	-36.61	20240521	8457	57.03	20240118	20950	-36.61	20240521	8710	52.47	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	5637	N	N
146	20241004	150117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13330	1390	2	11.64	171401045120	12985351	1488.13	12350	13780	12150	15520	8360	11940	13199.63	7.65	637572	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	24853	25.93	1.94	12	6.96	514.00	6855.00	20950	20240521	-36.37	8457	20240118	57.62	20950	-36.37	20240521	8457	57.62	20240118	20950	-36.37	20240521	8710	53.04	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	2087	N	N
147	20241004	140117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13280	1340	2	11.22	162567982130	12320434	1411.93	12350	13780	12150	15520	8360	11940	13195.05	7.65	627665	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	24760	25.84	1.94	12	6.61	514.00	6855.00	20950	20240521	-36.61	8457	20240118	57.03	20950	-36.61	20240521	8457	57.03	20240118	20950	-36.61	20240521	8710	52.47	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	2087	N	N
148	20241004	130118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13400	1460	2	12.23	149629002540	11350882	1300.82	12350	13780	12150	15520	8360	11940	13182.21	7.65	616968	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	24984	26.07	1.95	12	6.09	514.00	6855.00	20950	20240521	-36.04	8457	20240118	58.45	20950	-36.04	20240521	8457	58.45	20240118	20950	-36.04	20240521	8710	53.85	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	2087	N	N
149	20241004	120118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13620	1680	2	14.07	124523250710	9493319	1087.94	12350	13780	12150	15520	8360	11940	13117.01	7.65	541928	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	25394	26.50	1.99	12	5.09	514.00	6855.00	20950	20240521	-34.99	8457	20240118	61.05	20950	-34.99	20240521	8457	61.05	20240118	20950	-34.99	20240521	8710	56.37	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	2087	N	N
150	20241004	110118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13250	1310	2	10.97	59201865950	4636454	531.34	12350	13440	12150	15520	8360	11940	12768.88	7.65	166016	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	24704	25.78	1.93	12	2.49	514.00	6855.00	20950	20240521	-36.75	8457	20240118	56.67	20950	-36.75	20240521	8457	56.67	20240118	20950	-36.75	20240521	8710	52.12	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	2087	N	N
151	20241004	100118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12400	460	2	3.85	20129739710	1620532	185.71	12350	12680	12150	15520	8360	11940	12421.86	7.65	-260353	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	23119	24.12	1.81	12	0.87	514.00	6855.00	20950	20240521	-40.81	8457	20240118	46.62	20950	-40.81	20240521	8457	46.62	20240118	20950	-40.81	20240521	8710	42.37	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	2087	N	N
152	20241004	090117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12550	610	2	5.11	1954107060	157510	18.05	12350	12580	12300	15520	8360	11940	12407.94	7.65	-8847	12300	12120	11930	11750	11560	12210	11840	1864	3580	1000	7400	10	1	186447300	23399	24.42	1.83	12	0.08	514.00	6855.00	20950	20240521	-40.10	8457	20240118	48.40	20950	-40.10	20240521	8457	48.40	20240118	20950	-40.10	20240521	8710	44.09	20240308	2.23	N	001440	1000	1864 억	14268837	N	N	2087	N	N
153	20241002	160117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11940	-90	5	-0.75	10151709720	853004	102.17	11900	12110	11740	15630	8430	12030	11901.06	7.62	65989	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	22262	23.23	1.74	12	0.46	514.00	6855.00	20950	20240521	-43.01	8457	20240118	41.18	20950	-43.01	20240521	8457	41.18	20240118	20950	-43.01	20240521	8710	37.08	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	2087	N	N
154	20241002	150118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11930	-100	5	-0.83	9022353210	758399	90.84	11900	12110	11740	15630	8430	12030	11896.58	7.62	49986	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	22243	23.21	1.74	12	0.41	514.00	6855.00	20950	20240521	-43.05	8457	20240118	41.07	20950	-43.05	20240521	8457	41.07	20240118	20950	-43.05	20240521	8710	36.97	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	3398	N	N
155	20241002	140118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11990	-40	5	-0.33	7943017770	668238	80.04	11900	12110	11740	15630	8430	12030	11886.51	7.62	50327	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	22355	23.33	1.75	12	0.36	514.00	6855.00	20950	20240521	-42.77	8457	20240118	41.78	20950	-42.77	20240521	8457	41.78	20240118	20950	-42.77	20240521	8710	37.66	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	3398	N	N
156	20241002	130118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12090	60	2	0.50	6795989700	572875	68.62	11900	12110	11740	15630	8430	12030	11862.95	7.62	54088	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	22541	23.52	1.76	12	0.31	514.00	6855.00	20950	20240521	-42.29	8457	20240118	42.96	20950	-42.29	20240521	8457	42.96	20240118	20950	-42.29	20240521	8710	38.81	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	3398	N	N
157	20241002	120117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11910	-120	5	-1.00	5578561860	471587	56.49	11900	11920	11740	15630	8430	12030	11829.33	7.62	39996	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	22206	23.17	1.74	12	0.25	514.00	6855.00	20950	20240521	-43.15	8457	20240118	40.83	20950	-43.15	20240521	8457	40.83	20240118	20950	-43.15	20240521	8710	36.74	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	3398	N	N
158	20241002	110117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11840	-190	5	-1.58	4266065920	361133	43.26	11900	11900	11740	15630	8430	12030	11813.00	7.62	26427	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	22075	23.04	1.73	12	0.19	514.00	6855.00	20950	20240521	-43.48	8457	20240118	40.00	20950	-43.48	20240521	8457	40.00	20240118	20950	-43.48	20240521	8710	35.94	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	3398	N	N
159	20241002	100117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11780	-250	5	-2.08	3076509650	260715	31.23	11900	11900	11740	15630	8430	12030	11800.26	7.62	17824	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	21963	22.92	1.72	12	0.14	514.00	6855.00	20950	20240521	-43.77	8457	20240118	39.29	20950	-43.77	20240521	8457	39.29	20240118	20950	-43.77	20240521	8710	35.25	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	3398	N	N
160	20241002	090117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11810	-220	5	-1.83	299050530	25201	3.02	11900	11900	11780	15630	8430	12030	11866.51	7.62	-7825	12550	12290	12160	11900	11770	12225	11835	1864	3600	1000	7450	10	1	186447300	22019	22.98	1.72	12	0.01	514.00	6855.00	20950	20240521	-43.63	8457	20240118	39.65	20950	-43.63	20240521	8457	39.65	20240118	20950	-43.63	20240521	8710	35.59	20240308	2.18	N	001440	1000	1864 억	14204956	N	N	3398	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History