KissMeData/004490/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	160200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102700	-900	5	-0.87	9231283100	90401	152.13	104500	104500	98000	134600	72600	103600	102113.00	28.39	-10925	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14378	12.30	1.07	12	0.65	8348.00	95799.00	122500	20240513	-16.16	44650	20230726	130.01	122500	-16.16	20240513	53800	90.89	20240124	122500	-16.16	20240513	44650	130.01	20230726	1.81	N	004490	500	70 억	3975019	N	N	560	N	N
3	20240531	150200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102100	-1500	5	-1.45	7567384800	74195	124.86	104500	104500	98000	134600	72600	103600	101993.19	28.39	-9706	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14294	12.23	1.07	12	0.53	8348.00	95799.00	122500	20240513	-16.65	44650	20230726	128.67	122500	-16.65	20240513	53800	89.78	20240124	122500	-16.65	20240513	44650	128.67	20230726	1.81	N	004490	500	70 억	3975019	N	N	726	N	N
4	20240531	140159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103200	-400	5	-0.39	6747514300	66200	111.41	104500	104500	98000	134600	72600	103600	101926.20	28.39	-5189	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14448	12.36	1.08	12	0.47	8348.00	95799.00	122500	20240513	-15.76	44650	20230726	131.13	122500	-15.76	20240513	53800	91.82	20240124	122500	-15.76	20240513	44650	131.13	20230726	1.81	N	004490	500	70 억	3975019	N	N	726	N	N
5	20240531	130200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103400	-200	5	-0.19	6394690300	62781	105.65	104500	104500	98000	134600	72600	103600	101857.10	28.39	-4154	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14476	12.39	1.08	12	0.45	8348.00	95799.00	122500	20240513	-15.59	44650	20230726	131.58	122500	-15.59	20240513	53800	92.19	20240124	122500	-15.59	20240513	44650	131.58	20230726	1.81	N	004490	500	70 억	3975019	N	N	726	N	N
6	20240531	120200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103500	-100	5	-0.10	5489011500	54041	90.94	104500	104500	98000	134600	72600	103600	101571.24	28.39	-3906	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14490	12.40	1.08	12	0.39	8348.00	95799.00	122500	20240513	-15.51	44650	20230726	131.80	122500	-15.51	20240513	53800	92.38	20240124	122500	-15.51	20240513	44650	131.80	20230726	1.81	N	004490	500	70 억	3975019	N	N	726	N	N
7	20240531	110200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102800	-800	5	-0.77	4423624500	43755	73.63	104500	104500	98000	134600	72600	103600	101099.86	28.39	-2070	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14392	12.31	1.07	12	0.31	8348.00	95799.00	122500	20240513	-16.08	44650	20230726	130.24	122500	-16.08	20240513	53800	91.08	20240124	122500	-16.08	20240513	44650	130.24	20230726	1.81	N	004490	500	70 억	3975019	N	N	726	N	N
8	20240531	100200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101300	-2300	5	-2.22	1850071300	18155	30.55	104500	104500	100300	134600	72600	103600	101904.23	28.39	-2122	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14182	12.13	1.06	12	0.13	8348.00	95799.00	122500	20240513	-17.31	44650	20230726	126.88	122500	-17.31	20240513	53800	88.29	20240124	122500	-17.31	20240513	44650	126.88	20230726	1.81	N	004490	500	70 억	3975019	N	N	726	N	N
9	20240531	090200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104400	800	2	0.77	77197800	740	1.25	104500	104500	103800	134600	72600	103600	104321.35	28.39	82	106466	105032	103866	102432	101266	104450	101850	70	31000	500	76660	100	1	14000000	14616	12.51	1.09	12	0.01	8348.00	95799.00	122500	20240513	-14.78	44650	20230726	133.82	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	44650	133.82	20230726	1.81	N	004490	500	70 억	3975019	N	N	726	N	N
10	20240530	160159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103600	-800	5	-0.77	6181142200	59357	113.29	104500	105300	102700	135700	73100	104400	104136.39	28.37	1494	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14504	12.41	1.08	12	0.42	8348.00	95799.00	122500	20240513	-15.43	44650	20230726	132.03	122500	-15.43	20240513	53800	92.57	20240124	122500	-15.43	20240513	44650	132.03	20230726	1.82	N	004490	500	70 억	3971589	N	N	726	N	N
11	20240530	150159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104100	-300	5	-0.29	5407011700	51903	99.06	104500	105300	102700	135700	73100	104400	104175.31	28.37	4060	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14574	12.47	1.09	12	0.37	8348.00	95799.00	122500	20240513	-15.02	44650	20230726	133.15	122500	-15.02	20240513	53800	93.49	20240124	122500	-15.02	20240513	44650	133.15	20230726	1.82	N	004490	500	70 억	3971589	N	N	12	N	N
12	20240530	140200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103400	-1000	5	-0.96	4416127000	42338	80.80	104500	105300	103000	135700	73100	104400	104306.46	28.37	3111	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14476	12.39	1.08	12	0.30	8348.00	95799.00	122500	20240513	-15.59	44650	20230726	131.58	122500	-15.59	20240513	53800	92.19	20240124	122500	-15.59	20240513	44650	131.58	20230726	1.82	N	004490	500	70 억	3971589	N	N	12	N	N
13	20240530	130200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104300	-100	5	-0.10	3797523300	36380	69.43	104500	105300	103000	135700	73100	104400	104384.92	28.37	4000	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14602	12.49	1.09	12	0.26	8348.00	95799.00	122500	20240513	-14.86	44650	20230726	133.59	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	44650	133.59	20230726	1.82	N	004490	500	70 억	3971589	N	N	12	N	N
14	20240530	120159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104300	-100	5	-0.10	3283107500	31445	60.01	104500	105300	103000	135700	73100	104400	104407.94	28.37	5545	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14602	12.49	1.09	12	0.22	8348.00	95799.00	122500	20240513	-14.86	44650	20230726	133.59	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	44650	133.59	20230726	1.82	N	004490	500	70 억	3971589	N	N	12	N	N
15	20240530	110159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104800	400	2	0.38	2603086100	24940	47.60	104500	105300	103000	135700	73100	104400	104373.94	28.37	4084	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14672	12.55	1.09	12	0.18	8348.00	95799.00	122500	20240513	-14.45	44650	20230726	134.71	122500	-14.45	20240513	53800	94.80	20240124	122500	-14.45	20240513	44650	134.71	20230726	1.82	N	004490	500	70 억	3971589	N	N	12	N	N
16	20240530	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104000	-400	5	-0.38	1473918800	14153	27.01	104500	105000	103000	135700	73100	104400	104141.74	28.37	3199	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14560	12.46	1.09	12	0.10	8348.00	95799.00	122500	20240513	-15.10	44650	20230726	132.92	122500	-15.10	20240513	53800	93.31	20240124	122500	-15.10	20240513	44650	132.92	20230726	1.82	N	004490	500	70 억	3971589	N	N	12	N	N
17	20240530	090200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103700	-700	5	-0.67	158677000	1523	2.91	104500	104700	103500	135700	73100	104400	104186.71	28.37	-515	106600	105500	103600	102500	100600	106050	103050	70	31300	500	77250	100	1	14000000	14518	12.42	1.08	12	0.01	8348.00	95799.00	122500	20240513	-15.35	44650	20230726	132.25	122500	-15.35	20240513	53800	92.75	20240124	122500	-15.35	20240513	44650	132.25	20230726	1.82	N	004490	500	70 억	3971589	N	N	12	N	N
18	20240529	160158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104400	1000	2	0.97	5388923700	52222	107.96	103200	104700	101700	134400	72400	103400	103187.93	28.34	-1621	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14616	12.51	1.09	12	0.37	8348.00	95799.00	122500	20240513	-14.78	44650	20230726	133.82	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	44650	133.82	20230726	1.85	N	004490	500	70 억	3967750	N	N	12	N	N
19	20240529	150159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104500	1100	2	1.06	4747971000	46074	95.25	103200	104700	101700	134400	72400	103400	103050.98	28.34	-1057	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14630	12.52	1.09	12	0.33	8348.00	95799.00	122500	20240513	-14.69	44650	20230726	134.04	122500	-14.69	20240513	53800	94.24	20240124	122500	-14.69	20240513	44650	134.04	20230726	1.85	N	004490	500	70 억	3967750	N	N	44	N	N
20	20240529	140159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103100	-300	5	-0.29	3716355700	36165	74.76	103200	104100	101700	134400	72400	103400	102761.11	28.34	202	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14434	12.35	1.08	12	0.26	8348.00	95799.00	122500	20240513	-15.84	44650	20230726	130.91	122500	-15.84	20240513	53800	91.64	20240124	122500	-15.84	20240513	44650	130.91	20230726	1.85	N	004490	500	70 억	3967750	N	N	44	N	N
21	20240529	130159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102800	-600	5	-0.58	3221975500	31362	64.84	103200	104100	101700	134400	72400	103400	102735.01	28.34	1474	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14392	12.31	1.07	12	0.22	8348.00	95799.00	122500	20240513	-16.08	44650	20230726	130.24	122500	-16.08	20240513	53800	91.08	20240124	122500	-16.08	20240513	44650	130.24	20230726	1.85	N	004490	500	70 억	3967750	N	N	44	N	N
22	20240529	120200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102200	-1200	5	-1.16	2696050100	26225	54.22	103200	104100	101700	134400	72400	103400	102804.58	28.34	509	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14308	12.24	1.07	12	0.19	8348.00	95799.00	122500	20240513	-16.57	44650	20230726	128.89	122500	-16.57	20240513	53800	89.96	20240124	122500	-16.57	20240513	44650	128.89	20230726	1.85	N	004490	500	70 억	3967750	N	N	44	N	N
23	20240529	110159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102800	-600	5	-0.58	2253748300	21909	45.29	103200	104100	101700	134400	72400	103400	102868.61	28.34	1140	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14392	12.31	1.07	12	0.16	8348.00	95799.00	122500	20240513	-16.08	44650	20230726	130.24	122500	-16.08	20240513	53800	91.08	20240124	122500	-16.08	20240513	44650	130.24	20230726	1.85	N	004490	500	70 억	3967750	N	N	44	N	N
24	20240529	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102800	-600	5	-0.58	1579601900	15311	31.65	103200	104100	102200	134400	72400	103400	103167.78	28.34	255	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14392	12.31	1.07	12	0.11	8348.00	95799.00	122500	20240513	-16.08	44650	20230726	130.24	122500	-16.08	20240513	53800	91.08	20240124	122500	-16.08	20240513	44650	130.24	20230726	1.85	N	004490	500	70 억	3967750	N	N	44	N	N
25	20240529	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103200	-200	5	-0.19	265766000	2578	5.33	103200	104000	102200	134400	72400	103400	103089.99	28.34	-1039	108800	106100	104300	101600	99800	105200	100700	70	31000	500	76510	100	1	14000000	14448	12.36	1.08	12	0.02	8348.00	95799.00	122500	20240513	-15.76	44650	20230726	131.13	122500	-15.76	20240513	53800	91.82	20240124	122500	-15.76	20240513	44650	131.13	20230726	1.85	N	004490	500	70 억	3967750	N	N	44	N	N
26	20240528	160158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103400	-700	5	-0.67	5033095800	48335	59.82	104100	107000	102500	135300	72900	104100	104134.70	28.38	-5411	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14476	12.39	1.08	12	0.35	8348.00	95799.00	122500	20240513	-15.59	44650	20230726	131.58	122500	-15.59	20240513	53800	92.19	20240124	122500	-15.59	20240513	44650	131.58	20230726	1.84	N	004490	500	70 억	3973042	N	N	44	N	N
27	20240528	150158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103600	-500	5	-0.48	4656497300	44694	55.31	104100	107000	102500	135300	72900	104100	104186.19	28.38	-4212	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14504	12.41	1.08	12	0.32	8348.00	95799.00	122500	20240513	-15.43	44650	20230726	132.03	122500	-15.43	20240513	53800	92.57	20240124	122500	-15.43	20240513	44650	132.03	20230726	1.84	N	004490	500	70 억	3973042	N	N	941	N	N
28	20240528	140200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103300	-800	5	-0.77	4137942700	39685	49.11	104100	107000	102500	135300	72900	104100	104269.70	28.38	-1930	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14462	12.37	1.08	12	0.28	8348.00	95799.00	122500	20240513	-15.67	44650	20230726	131.35	122500	-15.67	20240513	53800	92.01	20240124	122500	-15.67	20240513	44650	131.35	20230726	1.84	N	004490	500	70 억	3973042	N	N	941	N	N
29	20240528	130158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103100	-1000	5	-0.96	3726736600	35706	44.19	104100	107000	102500	135300	72900	104100	104372.86	28.38	-2583	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14434	12.35	1.08	12	0.26	8348.00	95799.00	122500	20240513	-15.84	44650	20230726	130.91	122500	-15.84	20240513	53800	91.64	20240124	122500	-15.84	20240513	44650	130.91	20230726	1.84	N	004490	500	70 억	3973042	N	N	941	N	N
30	20240528	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103200	-900	5	-0.86	3218645800	30786	38.10	104100	107000	102500	135300	72900	104100	104549.05	28.38	-3866	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14448	12.36	1.08	12	0.22	8348.00	95799.00	122500	20240513	-15.76	44650	20230726	131.13	122500	-15.76	20240513	53800	91.82	20240124	122500	-15.76	20240513	44650	131.13	20230726	1.84	N	004490	500	70 억	3973042	N	N	941	N	N
31	20240528	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102900	-1200	5	-1.15	2897204900	27666	34.24	104100	107000	102500	135300	72900	104100	104720.84	28.38	-3780	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14406	12.33	1.07	12	0.20	8348.00	95799.00	122500	20240513	-16.00	44650	20230726	130.46	122500	-16.00	20240513	53800	91.26	20240124	122500	-16.00	20240513	44650	130.46	20230726	1.84	N	004490	500	70 억	3973042	N	N	941	N	N
32	20240528	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105500	1400	2	1.34	1855908600	17591	21.77	104100	107000	103000	135300	72900	104100	105503.54	28.38	-2609	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14770	12.64	1.10	12	0.13	8348.00	95799.00	122500	20240513	-13.88	44650	20230726	136.28	122500	-13.88	20240513	53800	96.10	20240124	122500	-13.88	20240513	44650	136.28	20230726	1.84	N	004490	500	70 억	3973042	N	N	941	N	N
33	20240528	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103300	-800	5	-0.77	99115000	957	1.18	104100	104200	103000	135300	72900	104100	103566.77	28.38	-320	110300	107200	103700	100600	97100	108750	102150	70	31200	500	77030	100	1	14000000	14462	12.37	1.08	12	0.01	8348.00	95799.00	122500	20240513	-15.67	44650	20230726	131.35	122500	-15.67	20240513	53800	92.01	20240124	122500	-15.67	20240513	44650	131.35	20230726	1.84	N	004490	500	70 억	3973042	N	N	941	N	N
34	20240527	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104100	2000	2	1.96	8399764400	80494	66.51	101100	106800	100200	132700	71500	102100	104354.59	28.43	-7591	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14574	12.47	1.09	12	0.57	8348.00	95799.00	122500	20240513	-15.02	44650	20230726	133.15	122500	-15.02	20240513	53800	93.49	20240124	122500	-15.02	20240513	44650	133.15	20230726	1.89	N	004490	500	70 억	3980819	N	N	941	N	N
35	20240527	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104400	2300	2	2.25	7997980700	76636	63.32	101100	106800	100200	132700	71500	102100	104364.80	28.43	-7307	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14616	12.51	1.09	12	0.55	8348.00	95799.00	122500	20240513	-14.78	44650	20230726	133.82	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	44650	133.82	20230726	1.89	N	004490	500	70 억	3980819	N	N	345	N	N
36	20240527	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104300	2200	2	2.15	7034044800	67396	55.68	101100	106800	100200	132700	71500	102100	104370.66	28.43	-2858	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14602	12.49	1.09	12	0.48	8348.00	95799.00	122500	20240513	-14.86	44650	20230726	133.59	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	44650	133.59	20230726	1.89	N	004490	500	70 억	3980819	N	N	345	N	N
37	20240527	130158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104300	2200	2	2.15	6819583900	65340	53.99	101100	106800	100200	132700	71500	102100	104372.58	28.43	-2517	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14602	12.49	1.09	12	0.47	8348.00	95799.00	122500	20240513	-14.86	44650	20230726	133.59	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	44650	133.59	20230726	1.89	N	004490	500	70 억	3980819	N	N	345	N	N
38	20240527	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104600	2500	2	2.45	6327032100	60612	50.08	101100	106800	100200	132700	71500	102100	104387.80	28.43	-1739	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14644	12.53	1.09	12	0.43	8348.00	95799.00	122500	20240513	-14.61	44650	20230726	134.27	122500	-14.61	20240513	53800	94.42	20240124	122500	-14.61	20240513	44650	134.27	20230726	1.89	N	004490	500	70 억	3980819	N	N	345	N	N
39	20240527	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105100	3000	2	2.94	5525229900	52986	43.78	101100	106800	100200	132700	71500	102100	104279.35	28.43	-127	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14714	12.59	1.10	12	0.38	8348.00	95799.00	122500	20240513	-14.20	44650	20230726	135.39	122500	-14.20	20240513	53800	95.35	20240124	122500	-14.20	20240513	44650	135.39	20230726	1.89	N	004490	500	70 억	3980819	N	N	345	N	N
40	20240527	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104400	2300	2	2.25	3480375100	33558	27.73	101100	105100	100200	132700	71500	102100	103714.78	28.43	-970	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14616	12.51	1.09	12	0.24	8348.00	95799.00	122500	20240513	-14.78	44650	20230726	133.82	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	44650	133.82	20230726	1.89	N	004490	500	70 억	3980819	N	N	345	N	N
41	20240527	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100500	-1600	5	-1.57	139229500	1380	1.14	101100	101200	100300	132700	71500	102100	100842.65	28.43	-210	106166	104132	101366	99332	96566	105150	100350	70	30600	500	75550	100	1	14000000	14070	12.04	1.05	12	0.01	8348.00	95799.00	122500	20240513	-17.96	44650	20230726	125.08	122500	-17.96	20240513	53800	86.80	20240124	122500	-17.96	20240513	44650	125.08	20230726	1.89	N	004490	500	70 억	3980819	N	N	345	N	N
42	20240524	160151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102100	2400	2	2.41	12232325300	120957	118.28	99000	103400	98600	129600	69800	99700	101129.64	28.43	-3038	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	14294	12.23	1.07	12	0.86	8348.00	95799.00	122500	20240513	-16.65	44650	20230726	128.67	122500	-16.65	20240513	53800	89.78	20240124	122500	-16.65	20240513	44650	128.67	20230726	1.86	N	004490	500	70 억	3979585	N	N	345	N	N
43	20240524	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101300	1600	2	1.60	10391877900	102963	100.68	99000	103400	98600	129600	69800	99700	100928.54	28.43	2932	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	14182	12.13	1.06	12	0.74	8348.00	95799.00	122500	20240513	-17.31	44650	20230726	126.88	122500	-17.31	20240513	53800	88.29	20240124	122500	-17.31	20240513	44650	126.88	20230726	1.86	N	004490	500	70 억	3979585	N	N	434	N	N
44	20240524	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99900	200	2	0.20	8465346400	83902	82.05	99000	103400	98600	129600	69800	99700	100895.96	28.43	501	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	13986	11.97	1.04	12	0.60	8348.00	95799.00	122500	20240513	-18.45	44650	20230726	123.74	122500	-18.45	20240513	53800	85.69	20240124	122500	-18.45	20240513	44650	123.74	20230726	1.86	N	004490	500	70 억	3979585	N	N	434	N	N
45	20240524	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99700	0	3	0.00	7722589700	76479	74.79	99000	103400	98600	129600	69800	99700	100976.97	28.43	662	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	13958	11.94	1.04	12	0.55	8348.00	95799.00	122500	20240513	-18.61	44650	20230726	123.29	122500	-18.61	20240513	53800	85.32	20240124	122500	-18.61	20240513	44650	123.29	20230726	1.86	N	004490	500	70 억	3979585	N	N	434	N	N
46	20240524	120153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99800	100	2	0.10	6442718300	63623	62.22	99000	103400	98600	129600	69800	99700	101264.52	28.43	-2395	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	13972	11.95	1.04	12	0.45	8348.00	95799.00	122500	20240513	-18.53	44650	20230726	123.52	122500	-18.53	20240513	53800	85.50	20240124	122500	-18.53	20240513	44650	123.52	20230726	1.86	N	004490	500	70 억	3979585	N	N	434	N	N
47	20240524	110151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100800	1100	2	1.10	5034350400	49560	48.46	99000	103400	98600	129600	69800	99700	101581.76	28.43	-1122	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	14112	12.07	1.05	12	0.35	8348.00	95799.00	122500	20240513	-17.71	44650	20230726	125.76	122500	-17.71	20240513	53800	87.36	20240124	122500	-17.71	20240513	44650	125.76	20230726	1.86	N	004490	500	70 억	3979585	N	N	434	N	N
48	20240524	100152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102500	2800	2	2.81	3948242700	38876	38.02	99000	103400	98600	129600	69800	99700	101560.95	28.43	588	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	14350	12.28	1.07	12	0.28	8348.00	95799.00	122500	20240513	-16.33	44650	20230726	129.56	122500	-16.33	20240513	53800	90.52	20240124	122500	-16.33	20240513	44650	129.56	20230726	1.86	N	004490	500	70 억	3979585	N	N	434	N	N
49	20240524	090153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99900	200	2	0.20	144867200	1459	1.43	99000	100100	98600	129600	69800	99700	99285.87	28.43	-537	102233	100966	99833	98566	97433	100400	98000	70	29900	500	73770	100	1	14000000	13986	11.97	1.04	12	0.01	8348.00	95799.00	122500	20240513	-18.45	44650	20230726	123.74	122500	-18.45	20240513	53800	85.69	20240124	122500	-18.45	20240513	44650	123.74	20230726	1.86	N	004490	500	70 억	3979585	N	N	434	N	N
50	20240523	160151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99700	-1500	5	-1.48	10201640400	102120	85.77	100000	101100	98700	131500	70900	101200	99898.99	28.38	3784	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	13958	11.94	1.04	12	0.73	8348.00	95799.00	122500	20240513	-18.61	44650	20230726	123.29	122500	-18.61	20240513	53800	85.32	20240124	122500	-18.61	20240513	44650	123.29	20230726	1.89	N	004490	500	70 억	3973005	N	N	434	N	N
51	20240523	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100000	-1200	5	-1.19	8841365100	88470	74.31	100000	101100	98700	131500	70900	101200	99935.98	28.38	2086	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	14000	11.98	1.04	12	0.63	8348.00	95799.00	122500	20240513	-18.37	44650	20230726	123.96	122500	-18.37	20240513	53800	85.87	20240124	122500	-18.37	20240513	44650	123.96	20230726	1.89	N	004490	500	70 억	3973005	N	N	974	N	N
52	20240523	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100200	-1000	5	-0.99	7658630600	76670	64.40	100000	101100	98700	131500	70900	101200	99890.45	28.38	1847	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	14028	12.00	1.05	12	0.55	8348.00	95799.00	122500	20240513	-18.20	44650	20230726	124.41	122500	-18.20	20240513	53800	86.25	20240124	122500	-18.20	20240513	44650	124.41	20230726	1.89	N	004490	500	70 억	3973005	N	N	974	N	N
53	20240523	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99600	-1600	5	-1.58	5456038500	54739	45.98	100000	100600	98700	131500	70900	101200	99673.06	28.38	8	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	13944	11.93	1.04	12	0.39	8348.00	95799.00	122500	20240513	-18.69	44650	20230726	123.07	122500	-18.69	20240513	53800	85.13	20240124	122500	-18.69	20240513	44650	123.07	20230726	1.89	N	004490	500	70 억	3973005	N	N	974	N	N
54	20240523	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99300	-1900	5	-1.88	4801459200	48148	40.44	100000	100600	98700	131500	70900	101200	99722.22	28.38	1040	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	13902	11.90	1.04	12	0.34	8348.00	95799.00	122500	20240513	-18.94	44650	20230726	122.40	122500	-18.94	20240513	53800	84.57	20240124	122500	-18.94	20240513	44650	122.40	20230726	1.89	N	004490	500	70 억	3973005	N	N	974	N	N
55	20240523	110151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100300	-900	5	-0.89	2930770100	29402	24.69	100000	100500	98700	131500	70900	101200	99678.09	28.38	1329	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	14042	12.01	1.05	12	0.21	8348.00	95799.00	122500	20240513	-18.12	44650	20230726	124.64	122500	-18.12	20240513	53800	86.43	20240124	122500	-18.12	20240513	44650	124.64	20230726	1.89	N	004490	500	70 억	3973005	N	N	974	N	N
56	20240523	100150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99800	-1400	5	-1.38	2015696400	20240	17.00	100000	100500	98700	131500	70900	101200	99587.91	28.38	-559	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	13972	11.95	1.04	12	0.14	8348.00	95799.00	122500	20240513	-18.53	44650	20230726	123.52	122500	-18.53	20240513	53800	85.50	20240124	122500	-18.53	20240513	44650	123.52	20230726	1.89	N	004490	500	70 억	3973005	N	N	974	N	N
57	20240523	090152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100100	-1100	5	-1.09	420381000	4207	3.53	100000	100200	99400	131500	70900	101200	99917.16	28.38	-844	104800	103000	101000	99200	97200	102000	98200	70	30300	500	74880	100	1	14000000	14014	11.99	1.04	12	0.03	8348.00	95799.00	122500	20240513	-18.29	44650	20230726	124.19	122500	-18.29	20240513	53800	86.06	20240124	122500	-18.29	20240513	44650	124.19	20230726	1.89	N	004490	500	70 억	3973005	N	N	974	N	N
58	20240522	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101200	-300	5	-0.30	11967376900	118392	50.35	101700	102800	99000	131900	71100	101500	101082.32	28.39	-2183	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	14168	12.12	1.06	12	0.85	8348.00	95799.00	122500	20240513	-17.39	44650	20230726	126.65	122500	-17.39	20240513	53800	88.10	20240124	122500	-17.39	20240513	44650	126.65	20230726	1.72	N	004490	500	70 억	3974680	N	N	974	N	N
59	20240522	150152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101600	100	2	0.10	11029435800	109130	46.41	101700	102800	99000	131900	71100	101500	101066.68	28.39	-1078	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	14224	12.17	1.06	12	0.78	8348.00	95799.00	122500	20240513	-17.06	44650	20230726	127.55	122500	-17.06	20240513	53800	88.85	20240124	122500	-17.06	20240513	44650	127.55	20230726	1.72	N	004490	500	70 억	3974680	N	N	388	N	N
60	20240522	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101600	100	2	0.10	9338820000	92472	39.33	101700	102800	99000	131900	71100	101500	100990.42	28.39	-2574	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	14224	12.17	1.06	12	0.66	8348.00	95799.00	122500	20240513	-17.06	44650	20230726	127.55	122500	-17.06	20240513	53800	88.85	20240124	122500	-17.06	20240513	44650	127.55	20230726	1.72	N	004490	500	70 억	3974680	N	N	388	N	N
61	20240522	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102400	900	2	0.89	7879175000	78134	33.23	101700	102800	99000	131900	71100	101500	100841.26	28.39	-2018	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	14336	12.27	1.07	12	0.56	8348.00	95799.00	122500	20240513	-16.41	44650	20230726	129.34	122500	-16.41	20240513	53800	90.33	20240124	122500	-16.41	20240513	44650	129.34	20230726	1.72	N	004490	500	70 억	3974680	N	N	388	N	N
62	20240522	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100800	-700	5	-0.69	6536466000	64921	27.61	101700	102800	99000	131900	71100	101500	100682.54	28.39	-3302	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	14112	12.07	1.05	12	0.46	8348.00	95799.00	122500	20240513	-17.71	44650	20230726	125.76	122500	-17.71	20240513	53800	87.36	20240124	122500	-17.71	20240513	44650	125.76	20230726	1.72	N	004490	500	70 억	3974680	N	N	388	N	N
63	20240522	110152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101700	200	2	0.20	4724044400	47001	19.99	101700	102800	99000	131900	71100	101500	100508.03	28.39	76	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	14238	12.18	1.06	12	0.34	8348.00	95799.00	122500	20240513	-16.98	44650	20230726	127.77	122500	-16.98	20240513	53800	89.03	20240124	122500	-16.98	20240513	44650	127.77	20230726	1.72	N	004490	500	70 억	3974680	N	N	388	N	N
64	20240522	100151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99500	-2000	5	-1.97	2826309600	28039	11.92	101700	102800	99300	131900	71100	101500	100797.55	28.39	-2208	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	13930	11.92	1.04	12	0.20	8348.00	95799.00	122500	20240513	-18.78	44650	20230726	122.84	122500	-18.78	20240513	53800	84.94	20240124	122500	-18.78	20240513	44650	122.84	20230726	1.72	N	004490	500	70 억	3974680	N	N	388	N	N
65	20240522	090151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102500	1000	2	0.99	235636100	2318	0.99	101700	102500	101100	131900	71100	101500	101659.53	28.39	-431	105833	103666	100433	98266	95033	102050	96650	70	30400	500	75110	100	1	14000000	14350	12.28	1.07	12	0.02	8348.00	95799.00	122500	20240513	-16.33	44650	20230726	129.56	122500	-16.33	20240513	53800	90.52	20240124	122500	-16.33	20240513	44650	129.56	20230726	1.72	N	004490	500	70 억	3974680	N	N	388	N	N
66	20240521	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101500	-1100	5	-1.07	23373242000	234833	99.31	101700	102600	97200	133300	71900	102600	99527.99	28.58	19238	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	14210	12.16	1.06	12	1.68	8348.00	95799.00	122500	20240513	-17.14	44650	20230726	127.32	122500	-17.14	20240513	53800	88.66	20240124	122500	-17.14	20240513	44650	127.32	20230726	1.74	N	004490	500	70 억	4000628	N	N	388	N	N
67	20240521	150151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101500	-1100	5	-1.07	21860930000	219927	93.01	101700	102600	97200	133300	71900	102600	99400.77	28.58	25553	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	14210	12.16	1.06	12	1.57	8348.00	95799.00	122500	20240513	-17.14	44650	20230726	127.32	122500	-17.14	20240513	53800	88.66	20240124	122500	-17.14	20240513	44650	127.32	20230726	1.74	N	004490	500	70 억	4000628	N	N	442	N	N
68	20240521	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99700	-2900	5	-2.83	19123021500	192696	81.49	101700	102600	97200	133300	71900	102600	99239.24	28.58	29632	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	13958	11.94	1.04	12	1.38	8348.00	95799.00	122500	20240513	-18.61	44650	20230726	123.29	122500	-18.61	20240513	53800	85.32	20240124	122500	-18.61	20240513	44650	123.29	20230726	1.74	N	004490	500	70 억	4000628	N	N	442	N	N
69	20240521	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99900	-2700	5	-2.63	17107665000	172478	72.94	101700	102600	97200	133300	71900	102600	99187.42	28.58	28555	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	13986	11.97	1.04	12	1.23	8348.00	95799.00	122500	20240513	-18.45	44650	20230726	123.74	122500	-18.45	20240513	53800	85.69	20240124	122500	-18.45	20240513	44650	123.74	20230726	1.74	N	004490	500	70 억	4000628	N	N	442	N	N
70	20240521	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99600	-3000	5	-2.92	15844587400	159807	67.58	101700	102600	97200	133300	71900	102600	99148.16	28.58	27532	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	13944	11.93	1.04	12	1.14	8348.00	95799.00	122500	20240513	-18.69	44650	20230726	123.07	122500	-18.69	20240513	53800	85.13	20240124	122500	-18.69	20240513	44650	123.07	20230726	1.74	N	004490	500	70 억	4000628	N	N	442	N	N
71	20240521	110152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100300	-2300	5	-2.24	12113130800	122082	51.63	101700	102600	97200	133300	71900	102600	99221.13	28.58	20426	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	14042	12.01	1.05	12	0.87	8348.00	95799.00	122500	20240513	-18.12	44650	20230726	124.64	122500	-18.12	20240513	53800	86.43	20240124	122500	-18.12	20240513	44650	124.64	20230726	1.74	N	004490	500	70 억	4000628	N	N	442	N	N
72	20240521	100151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98100	-4500	5	-4.39	8409041100	84788	35.86	101700	102600	97200	133300	71900	102600	99177.05	28.58	14214	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	13734	11.75	1.02	12	0.61	8348.00	95799.00	122500	20240513	-19.92	44650	20230726	119.71	122500	-19.92	20240513	53800	82.34	20240124	122500	-19.92	20240513	44650	119.71	20230726	1.74	N	004490	500	70 억	4000628	N	N	442	N	N
73	20240521	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102400	-200	5	-0.19	381421000	3753	1.59	101700	102600	101000	133300	71900	102600	101629.67	28.58	-301	119266	110932	106366	98032	93466	108650	95750	70	30700	500	75920	100	1	14000000	14336	12.27	1.07	12	0.03	8348.00	95799.00	122500	20240513	-16.41	44650	20230726	129.34	122500	-16.41	20240513	53800	90.33	20240124	122500	-16.41	20240513	44650	129.34	20230726	1.74	N	004490	500	70 억	4000628	N	N	442	N	N
74	20240517	160151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	111200	3400	2	3.15	29541077600	268021	107.13	106600	112800	106300	140100	75500	107800	110218.72	28.78	16256	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15568	13.32	1.16	12	1.91	8348.00	95799.00	122500	20240513	-9.22	44650	20230726	149.05	122500	-9.22	20240513	53800	106.69	20240124	122500	-9.22	20240513	44650	149.05	20230726	1.63	N	004490	500	70 억	4029743	N	N	195	N	N
75	20240517	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	111900	4100	2	3.80	16885786400	154265	61.66	106600	112800	106300	140100	75500	107800	109460.15	28.78	14612	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15666	13.40	1.17	12	1.10	8348.00	95799.00	122500	20240513	-8.65	44650	20230726	150.62	122500	-8.65	20240513	53800	107.99	20240124	122500	-8.65	20240513	44650	150.62	20230726	1.63	N	004490	500	70 억	4029743	N	N	0	N	N
76	20240517	140150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	110600	2800	2	2.60	11772806800	108526	43.38	106600	110800	106300	140100	75500	107800	108479.45	28.78	11815	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15484	13.25	1.15	12	0.78	8348.00	95799.00	122500	20240513	-9.71	44650	20230726	147.70	122500	-9.71	20240513	53800	105.58	20240124	122500	-9.71	20240513	44650	147.70	20230726	1.63	N	004490	500	70 억	4029743	N	N	0	N	N
77	20240517	130151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107500	-300	5	-0.28	8993279200	83020	33.18	106600	110400	106300	140100	75500	107800	108326.98	28.78	3577	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15050	12.88	1.12	12	0.59	8348.00	95799.00	122500	20240513	-12.24	44650	20230726	140.76	122500	-12.24	20240513	53800	99.81	20240124	122500	-12.24	20240513	44650	140.76	20230726	1.63	N	004490	500	70 억	4029743	N	N	0	N	N
78	20240517	120149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107700	-100	5	-0.09	8051738600	74272	29.69	106600	110400	106300	140100	75500	107800	108409.21	28.78	3419	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15078	12.90	1.12	12	0.53	8348.00	95799.00	122500	20240513	-12.08	44650	20230726	141.21	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	44650	141.21	20230726	1.63	N	004490	500	70 억	4029743	N	N	0	N	N
79	20240517	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107200	-600	5	-0.56	6122408600	56231	22.48	106600	110400	106500	140100	75500	107800	108880.56	28.78	3209	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15008	12.84	1.12	12	0.40	8348.00	95799.00	122500	20240513	-12.49	44650	20230726	140.09	122500	-12.49	20240513	53800	99.26	20240124	122500	-12.49	20240513	44650	140.09	20230726	1.63	N	004490	500	70 억	4029743	N	N	0	N	N
80	20240517	100149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108900	1100	2	1.02	3671683800	33717	13.48	106600	110400	106500	140100	75500	107800	108898.74	28.78	5968	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15246	13.05	1.14	12	0.24	8348.00	95799.00	122500	20240513	-11.10	44650	20230726	143.90	122500	-11.10	20240513	53800	102.42	20240124	122500	-11.10	20240513	44650	143.90	20230726	1.63	N	004490	500	70 억	4029743	N	N	0	N	N
81	20240517	090149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107700	-100	5	-0.09	182856400	1710	0.68	106600	107700	106500	140100	75500	107800	106907.47	28.78	682	118066	112932	107966	102832	97866	110450	100350	70	32300	500	79770	100	1	14000000	15078	12.90	1.12	12	0.01	8348.00	95799.00	122500	20240513	-12.08	44650	20230726	141.21	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	44650	141.21	20230726	1.63	N	004490	500	70 억	4029743	N	N	0	N	N
82	20240516	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107800	-1800	5	-1.64	26644985500	249116	103.25	112300	113100	103000	142400	76800	109600	106956.90	28.83	6736	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	15092	12.91	1.13	12	1.78	8348.00	95799.00	122500	20240513	-12.00	44650	20230726	141.43	122500	-12.00	20240513	53800	100.37	20240124	122500	-12.00	20240513	44650	141.43	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
83	20240516	150148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107600	-2000	5	-1.82	24817187700	232148	96.22	112300	113100	103000	142400	76800	109600	106902.44	28.83	4210	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	15064	12.89	1.12	12	1.66	8348.00	95799.00	122500	20240513	-12.16	44650	20230726	140.99	122500	-12.16	20240513	53800	100.00	20240124	122500	-12.16	20240513	44650	140.99	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
84	20240516	140150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106300	-3300	5	-3.01	20832698500	194903	80.78	112300	113100	103000	142400	76800	109600	106887.52	28.83	2934	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	14882	12.73	1.11	12	1.39	8348.00	95799.00	122500	20240513	-13.22	44650	20230726	138.07	122500	-13.22	20240513	53800	97.58	20240124	122500	-13.22	20240513	44650	138.07	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
85	20240516	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106300	-3300	5	-3.01	19345965500	180893	74.98	112300	113100	103000	142400	76800	109600	106947.01	28.83	3128	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	14882	12.73	1.11	12	1.29	8348.00	95799.00	122500	20240513	-13.22	44650	20230726	138.07	122500	-13.22	20240513	53800	97.58	20240124	122500	-13.22	20240513	44650	138.07	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
86	20240516	120150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107600	-2000	5	-1.82	17344618700	162130	67.20	112300	113100	103000	142400	76800	109600	106979.70	28.83	8719	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	15064	12.89	1.12	12	1.16	8348.00	95799.00	122500	20240513	-12.16	44650	20230726	140.99	122500	-12.16	20240513	53800	100.00	20240124	122500	-12.16	20240513	44650	140.99	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
87	20240516	110149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105200	-4400	5	-4.01	13278506900	124033	51.41	112300	113100	103000	142400	76800	109600	107056.24	28.83	4828	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	14728	12.60	1.10	12	0.89	8348.00	95799.00	122500	20240513	-14.12	44650	20230726	135.61	122500	-14.12	20240513	53800	95.54	20240124	122500	-14.12	20240513	44650	135.61	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
88	20240516	100150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105300	-4300	5	-3.92	9844334700	91495	37.92	112300	113100	103000	142400	76800	109600	107594.24	28.83	2456	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	14742	12.61	1.10	12	0.65	8348.00	95799.00	122500	20240513	-14.04	44650	20230726	135.83	122500	-14.04	20240513	53800	95.72	20240124	122500	-14.04	20240513	44650	135.83	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
89	20240516	090149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	112300	2700	2	2.46	1392679700	12406	5.14	112300	113100	111100	142400	76800	109600	112258.56	28.83	-1842	118866	114232	109666	105032	100466	111950	102750	70	32800	500	81100	100	1	14000000	15722	13.45	1.17	12	0.09	8348.00	95799.00	122500	20240513	-8.33	44650	20230726	151.51	122500	-8.33	20240513	53800	108.74	20240124	122500	-8.33	20240513	44650	151.51	20230726	1.60	N	004490	500	70 억	4036543	N	N	28	N	N
90	20240514	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	109600	-4900	5	-4.28	26246749200	240596	123.74	113300	114300	105100	148800	80200	114500	109089.42	28.67	21541	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	15344	13.13	1.14	12	1.72	8348.00	95799.00	122500	20240513	-10.53	44650	20230726	145.46	122500	-10.53	20240513	53800	103.72	20240124	122500	-10.53	20240513	44650	145.46	20230726	1.60	N	004490	500	70 억	4013429	N	N	28	N	N
91	20240514	150151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	109000	-5500	5	-4.80	24474715300	224340	115.38	113300	114300	105100	148800	80200	114500	109096.53	28.67	21446	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	15260	13.06	1.14	12	1.60	8348.00	95799.00	122500	20240513	-11.02	44650	20230726	144.12	122500	-11.02	20240513	53800	102.60	20240124	122500	-11.02	20240513	44650	144.12	20230726	1.60	N	004490	500	70 억	4013429	N	N	116	N	N
92	20240514	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108800	-5700	5	-4.98	19925838900	182420	93.82	113300	114300	105100	148800	80200	114500	109230.56	28.67	22937	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	15232	13.03	1.14	12	1.30	8348.00	95799.00	122500	20240513	-11.18	44650	20230726	143.67	122500	-11.18	20240513	53800	102.23	20240124	122500	-11.18	20240513	44650	143.67	20230726	1.60	N	004490	500	70 억	4013429	N	N	116	N	N
93	20240514	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108800	-5700	5	-4.98	16812913800	153886	79.15	113300	114300	105100	148800	80200	114500	109255.64	28.67	22731	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	15232	13.03	1.14	12	1.10	8348.00	95799.00	122500	20240513	-11.18	44650	20230726	143.67	122500	-11.18	20240513	53800	102.23	20240124	122500	-11.18	20240513	44650	143.67	20230726	1.60	N	004490	500	70 억	4013429	N	N	116	N	N
94	20240514	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108900	-5600	5	-4.89	14870338200	136069	69.98	113300	114300	105100	148800	80200	114500	109285.28	28.67	21556	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	15246	13.05	1.14	12	0.97	8348.00	95799.00	122500	20240513	-11.10	44650	20230726	143.90	122500	-11.10	20240513	53800	102.42	20240124	122500	-11.10	20240513	44650	143.90	20230726	1.60	N	004490	500	70 억	4013429	N	N	116	N	N
95	20240514	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107600	-6900	5	-6.03	11975506400	109391	56.26	113300	114300	105100	148800	80200	114500	109474.33	28.67	17367	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	15064	12.89	1.12	12	0.78	8348.00	95799.00	122500	20240513	-12.16	44650	20230726	140.99	122500	-12.16	20240513	53800	100.00	20240124	122500	-12.16	20240513	44650	140.99	20230726	1.60	N	004490	500	70 억	4013429	N	N	116	N	N
96	20240514	100150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107100	-7400	5	-6.46	6261194700	56282	28.95	113300	114300	105100	148800	80200	114500	111246.84	28.67	3906	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	14994	12.83	1.12	12	0.40	8348.00	95799.00	122500	20240513	-12.57	44650	20230726	139.87	122500	-12.57	20240513	53800	99.07	20240124	122500	-12.57	20240513	44650	139.87	20230726	1.60	N	004490	500	70 억	4013429	N	N	116	N	N
97	20240514	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113300	-1200	5	-1.05	178815700	1580	0.81	113300	113500	112800	148800	80200	114500	113174.49	28.67	274	126833	120666	116333	110166	105833	118500	108000	70	34300	500	84730	100	1	14000000	15862	13.57	1.18	12	0.01	8348.00	95799.00	122500	20240513	-7.51	44650	20230726	153.75	122500	-7.51	20240513	53800	110.59	20240124	122500	-7.51	20240513	44650	153.75	20230726	1.60	N	004490	500	70 억	4013429	N	N	116	N	N
98	20240513	160150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	114500	-2600	5	-2.22	22832444900	194041	170.22	117600	122500	112000	152200	82000	117100	117688.26	28.58	9763	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	16030	13.72	1.20	12	1.39	8348.00	95799.00	122500	20240513	-6.53	44650	20230726	156.44	122500	-6.53	20240513	53800	112.83	20240124	122500	-6.53	20240513	44650	156.44	20230726	1.54	N	004490	500	70 억	4001710	N	N	116	N	N
99	20240513	150150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	114000	-3100	5	-2.65	20863425000	176771	155.07	117600	122500	112000	152200	82000	117100	118025.16	28.58	8672	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	15960	13.66	1.19	12	1.26	8348.00	95799.00	122500	20240513	-6.94	44650	20230726	155.32	122500	-6.94	20240513	53800	111.90	20240124	122500	-6.94	20240513	44650	155.32	20230726	1.54	N	004490	500	70 억	4001710	N	N	53	N	N
100	20240513	140150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	117500	400	2	0.34	13987485600	116583	102.27	117600	122500	115500	152200	82000	117100	119978.78	28.58	3369	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	16450	14.08	1.23	12	0.83	8348.00	95799.00	122500	20240513	-4.08	44650	20230726	163.16	122500	-4.08	20240513	53800	118.40	20240124	122500	-4.08	20240513	44650	163.16	20230726	1.54	N	004490	500	70 억	4001710	N	N	53	N	N
101	20240513	130150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	121000	3900	2	3.33	11473992000	95457	83.74	117600	122500	115500	152200	82000	117100	120200.63	28.58	2689	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	16940	14.49	1.26	12	0.68	8348.00	95799.00	122500	20240513	-1.22	44650	20230726	171.00	122500	-1.22	20240513	53800	124.91	20240124	122500	-1.22	20240513	44650	171.00	20230726	1.54	N	004490	500	70 억	4001710	N	N	53	N	N
102	20240513	120150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	121800	4700	2	4.01	9978124100	83173	72.96	117600	122200	115500	152200	82000	117100	119968.31	28.58	1805	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	17052	14.59	1.27	12	0.59	8348.00	95799.00	122200	20240513	-0.33	44650	20230726	172.79	122200	-0.33	20240513	53800	126.39	20240124	122200	-0.33	20240513	44650	172.79	20230726	1.54	N	004490	500	70 억	4001710	N	N	53	N	N
103	20240513	110150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	121700	4600	2	3.93	8053422000	67366	59.10	117600	122000	115500	152200	82000	117100	119547.28	28.58	-741	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	17038	14.58	1.27	12	0.48	8348.00	95799.00	122000	20240513	-0.25	44650	20230726	172.56	122000	-0.25	20240513	53800	126.21	20240124	122000	-0.25	20240513	44650	172.56	20230726	1.54	N	004490	500	70 억	4001710	N	N	53	N	N
104	20240513	100150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	118400	1300	2	1.11	4135229600	34842	30.56	117600	120600	115500	152200	82000	117100	118685.20	28.58	-883	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	16576	14.18	1.24	12	0.25	8348.00	95799.00	120600	20240513	-1.82	44650	20230726	165.17	120600	-1.82	20240513	53800	120.07	20240124	120600	-1.82	20240513	44650	165.17	20230726	1.54	N	004490	500	70 억	4001710	N	N	53	N	N
105	20240513	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116000	-1100	5	-0.94	360597100	3088	2.71	117600	117600	115500	152200	82000	117100	116773.67	28.58	-1271	124033	120566	115933	112466	107833	122300	114200	70	35100	500	86650	100	1	14000000	16240	13.90	1.21	12	0.02	8348.00	95799.00	119400	20240510	-2.85	44650	20230726	159.80	119400	-2.85	20240510	53800	115.61	20240124	119400	-2.85	20240510	44650	159.80	20230726	1.54	N	004490	500	70 억	4001710	N	N	53	N	N
106	20240510	160147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	117100	4300	2	3.81	13105304300	113384	72.69	113000	119400	111300	146600	79000	112800	115581.72	28.52	10566	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	16394	14.03	1.22	12	0.81	8348.00	95799.00	119400	20240510	-1.93	44650	20230726	162.26	119400	-1.93	20240510	53800	117.66	20240124	119400	-1.93	20240510	44650	162.26	20230726	1.47	N	004490	500	70 억	3992428	N	N	53	N	N
107	20240510	150147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	116900	4100	2	3.63	12388883000	107262	68.77	113000	119400	111300	146600	79000	112800	115502.07	28.52	10655	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	16366	14.00	1.22	12	0.77	8348.00	95799.00	119400	20240510	-2.09	44650	20230726	161.81	119400	-2.09	20240510	53800	117.29	20240124	119400	-2.09	20240510	44650	161.81	20230726	1.47	N	004490	500	70 억	3992428	N	N	0	N	N
108	20240510	140148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	118100	5300	2	4.70	11076177700	96093	61.61	113000	119400	111300	146600	79000	112800	115266.14	28.52	10801	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	16534	14.15	1.23	12	0.69	8348.00	95799.00	119400	20240510	-1.09	44650	20230726	164.50	119400	-1.09	20240510	53800	119.52	20240124	119400	-1.09	20240510	44650	164.50	20230726	1.47	N	004490	500	70 억	3992428	N	N	0	N	N
109	20240510	130147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	116100	3300	2	2.93	9403718800	81791	52.44	113000	119400	111300	146600	79000	112800	114973.52	28.52	5831	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	16254	13.91	1.21	12	0.58	8348.00	95799.00	119400	20240510	-2.76	44650	20230726	160.02	119400	-2.76	20240510	53800	115.80	20240124	119400	-2.76	20240510	44650	160.02	20230726	1.47	N	004490	500	70 억	3992428	N	N	0	N	N
110	20240510	120148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	115800	3000	2	2.66	8242079400	71787	46.02	113000	119400	111300	146600	79000	112800	114814.02	28.52	4390	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	16212	13.87	1.21	12	0.51	8348.00	95799.00	119400	20240510	-3.02	44650	20230726	159.35	119400	-3.02	20240510	53800	115.24	20240124	119400	-3.02	20240510	44650	159.35	20230726	1.47	N	004490	500	70 억	3992428	N	N	0	N	N
111	20240510	110146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113800	1000	2	0.89	3012169500	26649	17.08	113000	114300	111300	146600	79000	112800	113031.56	28.52	3671	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	15932	13.63	1.19	12	0.19	8348.00	95799.00	118000	20240509	-3.56	44650	20230726	154.87	118000	-3.56	20240509	53800	111.52	20240124	118000	-3.56	20240509	44650	154.87	20230726	1.47	N	004490	500	70 억	3992428	N	N	0	N	N
112	20240510	100148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113000	200	2	0.18	2008780500	17802	11.41	113000	114300	111300	146600	79000	112800	112840.24	28.52	1788	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	15820	13.54	1.18	12	0.13	8348.00	95799.00	118000	20240509	-4.24	44650	20230726	153.08	118000	-4.24	20240509	53800	110.04	20240124	118000	-4.24	20240509	44650	153.08	20230726	1.47	N	004490	500	70 억	3992428	N	N	0	N	N
113	20240510	090147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114000	1200	2	1.06	191901300	1692	1.08	113000	114200	112900	146600	79000	112800	113430.63	28.52	662	120600	116700	114100	110200	107600	118650	112150	70	33800	500	83470	100	1	14000000	15960	13.66	1.19	12	0.01	8348.00	95799.00	118000	20240509	-3.39	44650	20230726	155.32	118000	-3.39	20240509	53800	111.90	20240124	118000	-3.39	20240509	44650	155.32	20230726	1.47	N	004490	500	70 억	3992428	N	N	0	N	N
114	20240509	160149	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	112800	1300	2	1.17	17720815100	155631	98.40	112200	118000	111500	144900	78100	111500	113866.95	28.51	2283	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	15792	13.51	1.18	12	1.11	8348.00	95799.00	118000	20240509	-4.41	44650	20230726	152.63	118000	-4.41	20240509	53800	109.67	20240124	118000	-4.41	20240509	44650	152.63	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
115	20240509	150150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	113000	1500	2	1.35	16274529200	142791	90.29	112200	118000	111500	144900	78100	111500	113974.47	28.51	1001	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	15820	13.54	1.18	12	1.02	8348.00	95799.00	118000	20240509	-4.24	44650	20230726	153.08	118000	-4.24	20240509	53800	110.04	20240124	118000	-4.24	20240509	44650	153.08	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
116	20240509	140148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	113100	1600	2	1.43	13972241400	122572	77.50	112200	118000	111500	144900	78100	111500	113992.11	28.51	-1420	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	15834	13.55	1.18	12	0.88	8348.00	95799.00	118000	20240509	-4.15	44650	20230726	153.30	118000	-4.15	20240509	53800	110.22	20240124	118000	-4.15	20240509	44650	153.30	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
117	20240509	130148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	113000	1500	2	1.35	13048206200	114390	72.33	112200	118000	111500	144900	78100	111500	114067.72	28.51	-2044	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	15820	13.54	1.18	12	0.82	8348.00	95799.00	118000	20240509	-4.24	44650	20230726	153.08	118000	-4.24	20240509	53800	110.04	20240124	118000	-4.24	20240509	44650	153.08	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
118	20240509	120147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	112200	700	2	0.63	12096770800	105929	66.98	112200	118000	111500	144900	78100	111500	114196.97	28.51	-3788	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	15708	13.44	1.17	12	0.76	8348.00	95799.00	118000	20240509	-4.92	44650	20230726	151.29	118000	-4.92	20240509	53800	108.55	20240124	118000	-4.92	20240509	44650	151.29	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
119	20240509	110146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	113600	2100	2	1.88	10430260900	91116	57.61	112200	118000	111500	144900	78100	111500	114472.33	28.51	-3955	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	15904	13.61	1.19	12	0.65	8348.00	95799.00	118000	20240509	-3.73	44650	20230726	154.42	118000	-3.73	20240509	53800	111.15	20240124	118000	-3.73	20240509	44650	154.42	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
120	20240509	100146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	114600	3100	2	2.78	8211111900	71655	45.31	112200	118000	111500	144900	78100	111500	114592.31	28.51	-3508	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	16044	13.73	1.20	12	0.51	8348.00	95799.00	118000	20240509	-2.88	44650	20230726	156.66	118000	-2.88	20240509	53800	113.01	20240124	118000	-2.88	20240509	44650	156.66	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
121	20240509	090147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	114000	2500	2	2.24	302299400	2673	1.69	112200	114000	112100	144900	78100	111500	113093.68	28.51	421	116766	114132	109466	106832	102166	115450	108150	70	33400	500	82510	100	1	14000000	15960	13.66	1.19	12	0.02	8348.00	95799.00	114000	20240509	0.00	44650	20230726	155.32	114000	0.00	20240509	53800	111.90	20240124	114000	0.00	20240509	44650	155.32	20230726	1.54	N	004490	500	70 억	3990752	N	N	5	N	N
122	20240508	160146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	111500	5600	2	5.29	17272464700	157219	168.10	107100	112100	104800	137600	74200	105900	109858.11	28.41	15117	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15610	13.36	1.16	12	1.12	8348.00	95799.00	112100	20240508	-0.54	44650	20230726	149.72	112100	-0.54	20240508	53800	107.25	20240124	112100	-0.54	20240508	44650	149.72	20230726	1.58	N	004490	500	70 억	3976803	N	N	5	N	N
123	20240508	150147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	111100	5200	2	4.91	16438052700	149731	160.09	107100	112100	104800	137600	74200	105900	109783.90	28.41	14328	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15554	13.31	1.16	12	1.07	8348.00	95799.00	112100	20240508	-0.89	44650	20230726	148.82	112100	-0.89	20240508	53800	106.51	20240124	112100	-0.89	20240508	44650	148.82	20230726	1.58	N	004490	500	70 억	3976803	N	N	1	N	N
124	20240508	140146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	111200	5300	2	5.00	14309244800	130637	139.68	107100	112100	104800	137600	74200	105900	109534.40	28.41	12790	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15568	13.32	1.16	12	0.93	8348.00	95799.00	112100	20240508	-0.80	44650	20230726	149.05	112100	-0.80	20240508	53800	106.69	20240124	112100	-0.80	20240508	44650	149.05	20230726	1.58	N	004490	500	70 억	3976803	N	N	1	N	N
125	20240508	130145	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	110900	5000	2	4.72	12914407100	118099	126.27	107100	112100	104800	137600	74200	105900	109352.38	28.41	12435	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15526	13.28	1.16	12	0.84	8348.00	95799.00	112100	20240508	-1.07	44650	20230726	148.38	112100	-1.07	20240508	53800	106.13	20240124	112100	-1.07	20240508	44650	148.38	20230726	1.58	N	004490	500	70 억	3976803	N	N	1	N	N
126	20240508	120145	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	111500	5600	2	5.29	11875561700	108721	116.24	107100	112100	104800	137600	74200	105900	109229.70	28.41	10903	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15610	13.36	1.16	12	0.78	8348.00	95799.00	112100	20240508	-0.54	44650	20230726	149.72	112100	-0.54	20240508	53800	107.25	20240124	112100	-0.54	20240508	44650	149.72	20230726	1.58	N	004490	500	70 억	3976803	N	N	1	N	N
127	20240508	110155	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	111300	5400	2	5.10	9461112000	87105	93.13	107100	111400	104800	137600	74200	105900	108617.32	28.41	10749	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15582	13.33	1.16	12	0.62	8348.00	95799.00	111400	20240508	-0.09	44650	20230726	149.27	111400	-0.09	20240508	53800	106.88	20240124	111400	-0.09	20240508	44650	149.27	20230726	1.58	N	004490	500	70 억	3976803	N	N	1	N	N
128	20240508	100147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	107200	1300	2	1.23	3491950500	32817	35.09	107100	108100	104800	137600	74200	105900	106406.76	28.41	2146	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15008	12.84	1.12	12	0.23	8348.00	95799.00	108100	20240508	-0.83	44650	20230726	140.09	108100	-0.83	20240508	53800	99.26	20240124	108100	-0.83	20240508	44650	140.09	20230726	1.58	N	004490	500	70 억	3976803	N	N	1	N	N
129	20240508	090145	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	107200	1300	2	1.23	122800200	1146	1.23	107100	108000	106500	137600	74200	105900	107155.50	28.41	-127	109366	107632	105466	103732	101566	108500	104600	70	31700	500	78360	100	1	14000000	15008	12.84	1.12	12	0.01	8348.00	95799.00	108000	20240508	-0.74	44650	20230726	140.09	108000	-0.74	20240508	53800	99.26	20240124	108000	-0.74	20240508	44650	140.09	20230726	1.58	N	004490	500	70 억	3976803	N	N	1	N	N
130	20240503	160149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103300	-700	5	-0.67	7523169700	72716	72.06	105000	105300	102100	135200	72800	104000	103459.78	28.27	136	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14462	12.37	1.08	12	0.52	8348.00	95799.00	106100	20240502	-2.64	44650	20230726	131.35	106100	-2.64	20240502	53800	92.01	20240124	106100	-2.64	20240502	44650	131.35	20230726	1.53	N	004490	500	70 억	3957658	N	N	177	N	N
131	20240503	150149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103000	-1000	5	-0.96	6744950700	65164	64.57	105000	105300	102100	135200	72800	104000	103507.32	28.27	2134	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14420	12.34	1.08	12	0.47	8348.00	95799.00	106100	20240502	-2.92	44650	20230726	130.68	106100	-2.92	20240502	53800	91.45	20240124	106100	-2.92	20240502	44650	130.68	20230726	1.53	N	004490	500	70 억	3957658	N	N	162	N	N
132	20240503	140148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103800	-200	5	-0.19	5613349900	54215	53.72	105000	105300	102100	135200	72800	104000	103538.69	28.27	4075	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14532	12.43	1.08	12	0.39	8348.00	95799.00	106100	20240502	-2.17	44650	20230726	132.47	106100	-2.17	20240502	53800	92.94	20240124	106100	-2.17	20240502	44650	132.47	20230726	1.53	N	004490	500	70 억	3957658	N	N	162	N	N
133	20240503	130149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103100	-900	5	-0.87	4860695500	46952	46.53	105000	105300	102100	135200	72800	104000	103524.78	28.27	4790	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14434	12.35	1.08	12	0.34	8348.00	95799.00	106100	20240502	-2.83	44650	20230726	130.91	106100	-2.83	20240502	53800	91.64	20240124	106100	-2.83	20240502	44650	130.91	20230726	1.53	N	004490	500	70 억	3957658	N	N	162	N	N
134	20240503	120148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104100	100	2	0.10	4190021100	40483	40.12	105000	105300	102100	135200	72800	104000	103500.76	28.27	5854	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14574	12.47	1.09	12	0.29	8348.00	95799.00	106100	20240502	-1.89	44650	20230726	133.15	106100	-1.89	20240502	53800	93.49	20240124	106100	-1.89	20240502	44650	133.15	20230726	1.53	N	004490	500	70 억	3957658	N	N	162	N	N
135	20240503	110147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103200	-800	5	-0.77	3612385300	34932	34.62	105000	105300	102100	135200	72800	104000	103411.92	28.27	5331	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14448	12.36	1.08	12	0.25	8348.00	95799.00	106100	20240502	-2.73	44650	20230726	131.13	106100	-2.73	20240502	53800	91.82	20240124	106100	-2.73	20240502	44650	131.13	20230726	1.53	N	004490	500	70 억	3957658	N	N	162	N	N
136	20240503	100148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102900	-1100	5	-1.06	2248198500	21756	21.56	105000	105300	102100	135200	72800	104000	103336.94	28.27	4306	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14406	12.33	1.07	12	0.16	8348.00	95799.00	106100	20240502	-3.02	44650	20230726	130.46	106100	-3.02	20240502	53800	91.26	20240124	106100	-3.02	20240502	44650	130.46	20230726	1.53	N	004490	500	70 억	3957658	N	N	162	N	N
137	20240503	090147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102700	-1300	5	-1.25	225208800	2174	2.15	105000	105100	102500	135200	72800	104000	103591.90	28.27	-1154	108733	106366	103733	101366	98733	107550	102550	70	31200	500	76960	100	1	14000000	14378	12.30	1.07	12	0.02	8348.00	95799.00	106100	20240502	-3.20	44650	20230726	130.01	106100	-3.20	20240502	53800	90.89	20240124	106100	-3.20	20240502	44650	130.01	20230726	1.53	N	004490	500	70 억	3957658	N	N	162	N	N
138	20240502	160147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	104000	1700	2	1.66	10427526100	100724	106.94	103000	106100	101100	132900	71700	102300	103523.98	28.30	-3244	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14560	12.46	1.09	12	0.72	8348.00	95799.00	106100	20240502	-1.98	44650	20230726	132.92	106100	-1.98	20240502	53800	93.31	20240124	106100	-1.98	20240502	44650	132.92	20230726	1.50	N	004490	500	70 억	3962366	N	N	162	N	N
139	20240502	150147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	104100	1800	2	1.76	9493305100	91750	97.42	103000	106100	101100	132900	71700	102300	103469.43	28.30	-666	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14574	12.47	1.09	12	0.66	8348.00	95799.00	106100	20240502	-1.89	44650	20230726	133.15	106100	-1.89	20240502	53800	93.49	20240124	106100	-1.89	20240502	44650	133.15	20230726	1.50	N	004490	500	70 억	3962366	N	N	583	N	N
140	20240502	140147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	103600	1300	2	1.27	8275407400	80007	84.95	103000	106100	101100	132900	71700	102300	103433.73	28.30	46	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14504	12.41	1.08	12	0.57	8348.00	95799.00	106100	20240502	-2.36	44650	20230726	132.03	106100	-2.36	20240502	53800	92.57	20240124	106100	-2.36	20240502	44650	132.03	20230726	1.50	N	004490	500	70 억	3962366	N	N	583	N	N
141	20240502	130147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	103200	900	2	0.88	7467351600	72215	76.67	103000	106100	101100	132900	71700	102300	103404.64	28.30	-880	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14448	12.36	1.08	12	0.52	8348.00	95799.00	106100	20240502	-2.73	44650	20230726	131.13	106100	-2.73	20240502	53800	91.82	20240124	106100	-2.73	20240502	44650	131.13	20230726	1.50	N	004490	500	70 억	3962366	N	N	583	N	N
142	20240502	120147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	103300	1000	2	0.98	6776382900	65523	69.57	103000	106100	101100	132900	71700	102300	103420.13	28.30	-79	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14462	12.37	1.08	12	0.47	8348.00	95799.00	106100	20240502	-2.64	44650	20230726	131.35	106100	-2.64	20240502	53800	92.01	20240124	106100	-2.64	20240502	44650	131.35	20230726	1.50	N	004490	500	70 억	3962366	N	N	583	N	N
143	20240502	110146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	102800	500	2	0.49	6041267000	58396	62.00	103000	106100	101100	132900	71700	102300	103453.70	28.30	-443	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14392	12.31	1.07	12	0.42	8348.00	95799.00	106100	20240502	-3.11	44650	20230726	130.24	106100	-3.11	20240502	53800	91.08	20240124	106100	-3.11	20240502	44650	130.24	20230726	1.50	N	004490	500	70 억	3962366	N	N	583	N	N
144	20240502	100146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	103000	700	2	0.68	4072141700	39080	41.49	103000	106100	101700	132900	71700	102300	104200.78	28.30	-2603	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14420	12.34	1.08	12	0.28	8348.00	95799.00	106100	20240502	-2.92	44650	20230726	130.68	106100	-2.92	20240502	53800	91.45	20240124	106100	-2.92	20240502	44650	130.68	20230726	1.50	N	004490	500	70 억	3962366	N	N	583	N	N
145	20240502	090146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	102400	100	2	0.10	113116200	1102	1.17	103000	103000	101800	132900	71700	102300	102650.41	28.30	-483	105366	103832	101466	99932	97566	104600	100700	70	30600	500	75700	100	1	14000000	14336	12.27	1.07	12	0.01	8348.00	95799.00	103000	20240430	-0.58	44650	20230726	129.34	103000	0.00	20240430	53800	90.33	20240124	103000	-0.58	20240430	44650	129.34	20230726	1.50	N	004490	500	70 억	3962366	N	N	583	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History