KissMeData/004490/price/prices-20240701.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92100	2000	2	2.22	3547996900	39009	68.02	90200	92900	89500	117100	63100	90100	90952.16	29.00	0	6633	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12894	11.03	0.96	12	0.28	8348.00	95799.00	122500	20240513	-24.82	44650	20230726	106.27	122500	-24.82	20240513	53800	71.19	20240124	122500	-24.82	20240513	45850	100.87	20230731	1.49	N	004490	500	70 억		4060421	N	N	750	N	00	N
3	20240731	150202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92400	2300	2	2.55	2931348000	32321	56.36	90200	92400	89500	117100	63100	90100	90695.03	29.00	0	7091	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12936	11.07	0.96	12	0.23	8348.00	95799.00	122500	20240513	-24.57	44650	20230726	106.94	122500	-24.57	20240513	53800	71.75	20240124	122500	-24.57	20240513	45850	101.53	20230731	1.49	N	004490	500	70 억		4060421	N	N	256	N	00	N
4	20240731	140201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89900	-200	5	-0.22	1818571900	20116	35.08	90200	91300	89500	117100	63100	90100	90404.40	29.00	0	3162	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12586	10.77	0.94	12	0.14	8348.00	95799.00	122500	20240513	-26.61	44650	20230726	101.34	122500	-26.61	20240513	53800	67.10	20240124	122500	-26.61	20240513	45850	96.07	20230731	1.49	N	004490	500	70 억		4060421	N	N	256	N	00	N
5	20240731	130200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90100	0	3	0.00	1605291800	17745	30.94	90200	91300	89500	117100	63100	90100	90464.66	29.00	0	3846	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12614	10.79	0.94	12	0.13	8348.00	95799.00	122500	20240513	-26.45	44650	20230726	101.79	122500	-26.45	20240513	53800	67.47	20240124	122500	-26.45	20240513	45850	96.51	20230731	1.49	N	004490	500	70 억		4060421	N	N	256	N	00	N
6	20240731	120201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90000	-100	5	-0.11	1495019100	16520	28.81	90200	91300	89500	117100	63100	90100	90497.76	29.00	0	3577	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12600	10.78	0.94	12	0.12	8348.00	95799.00	122500	20240513	-26.53	44650	20230726	101.57	122500	-26.53	20240513	53800	67.29	20240124	122500	-26.53	20240513	45850	96.29	20230731	1.49	N	004490	500	70 억		4060421	N	N	256	N	00	N
7	20240731	110159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90300	200	2	0.22	1377067300	15211	26.52	90200	91300	89500	117100	63100	90100	90531.30	29.00	0	3121	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12642	10.82	0.94	12	0.11	8348.00	95799.00	122500	20240513	-26.29	44650	20230726	102.24	122500	-26.29	20240513	53800	67.84	20240124	122500	-26.29	20240513	45850	96.95	20230731	1.49	N	004490	500	70 억		4060421	N	N	256	N	00	N
8	20240731	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91100	1000	2	1.11	837541500	9239	16.11	90200	91300	89500	117100	63100	90100	90653.43	29.00	0	4315	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12754	10.91	0.95	12	0.07	8348.00	95799.00	122500	20240513	-25.63	44650	20230726	104.03	122500	-25.63	20240513	53800	69.33	20240124	122500	-25.63	20240513	45850	98.69	20230731	1.49	N	004490	500	70 억		4060421	N	N	256	N	00	N
9	20240731	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90400	300	2	0.33	24384000	270	0.47	90200	90700	90200	117100	63100	90100	90319.23	29.00	0	140	95766	92932	90866	88032	85966	94350	89450	70	27000	500	68470	100	1	14000000	12656	10.83	0.94	12	0.00	8348.00	95799.00	122500	20240513	-26.20	44650	20230726	102.46	122500	-26.20	20240513	53800	68.03	20240124	122500	-26.20	20240513	45850	97.16	20230731	1.49	N	004490	500	70 억		4060421	N	N	256	N	00	N
10	20240730	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90100	400	2	0.45	5227619600	57308	99.29	89000	93700	88800	116600	62800	89700	91219.81	29.03	0	-867	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12614	10.79	0.94	12	0.41	8348.00	95799.00	122500	20240513	-26.45	44650	20230726	101.79	122500	-26.45	20240513	53800	67.47	20240124	122500	-26.45	20240513	45850	96.51	20230731	1.46	N	004490	500	70 억		4064506	N	N	256	N	00	N
11	20240730	150159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89700	0	3	0.00	4225854000	46137	79.94	89000	93700	88800	116600	62800	89700	91593.68	29.03	0	-3469	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12558	10.75	0.94	12	0.33	8348.00	95799.00	122500	20240513	-26.78	44650	20230726	100.90	122500	-26.78	20240513	53800	66.73	20240124	122500	-26.78	20240513	45850	95.64	20230731	1.46	N	004490	500	70 억		4064506	N	N	454	N	00	N
12	20240730	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90200	500	2	0.56	3196890000	34795	60.28	89000	93700	88800	116600	62800	89700	91877.98	29.03	0	988	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12628	10.80	0.94	12	0.25	8348.00	95799.00	122500	20240513	-26.37	44650	20230726	102.02	122500	-26.37	20240513	53800	67.66	20240124	122500	-26.37	20240513	45850	96.73	20230731	1.46	N	004490	500	70 억		4064506	N	N	454	N	00	N
13	20240730	130158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91700	2000	2	2.23	2932949100	31888	55.25	89000	93700	88800	116600	62800	89700	91976.72	29.03	0	1443	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12838	10.98	0.96	12	0.23	8348.00	95799.00	122500	20240513	-25.14	44650	20230726	105.38	122500	-25.14	20240513	53800	70.45	20240124	122500	-25.14	20240513	45850	100.00	20230731	1.46	N	004490	500	70 억		4064506	N	N	454	N	00	N
14	20240730	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91500	1800	2	2.01	2732496400	29700	51.46	89000	93700	88800	116600	62800	89700	92003.40	29.03	0	1745	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12810	10.96	0.96	12	0.21	8348.00	95799.00	122500	20240513	-25.31	44650	20230726	104.93	122500	-25.31	20240513	53800	70.07	20240124	122500	-25.31	20240513	45850	99.56	20230731	1.46	N	004490	500	70 억		4064506	N	N	454	N	00	N
15	20240730	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92200	2500	2	2.79	2430361000	26404	45.75	89000	93700	88800	116600	62800	89700	92045.36	29.03	0	1511	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12908	11.04	0.96	12	0.19	8348.00	95799.00	122500	20240513	-24.73	44650	20230726	106.49	122500	-24.73	20240513	53800	71.38	20240124	122500	-24.73	20240513	45850	101.09	20230731	1.46	N	004490	500	70 억		4064506	N	N	454	N	00	N
16	20240730	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92600	2900	2	3.23	1625790800	17751	30.75	89000	93100	88800	116600	62800	89700	91588.90	29.03	0	783	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12964	11.09	0.97	12	0.13	8348.00	95799.00	122500	20240513	-24.41	44650	20230726	107.39	122500	-24.41	20240513	53800	72.12	20240124	122500	-24.41	20240513	45850	101.96	20230731	1.46	N	004490	500	70 억		4064506	N	N	454	N	00	N
17	20240730	090159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88900	-800	5	-0.89	71444600	803	1.39	89000	89500	88900	116600	62800	89700	88970.29	29.03	0	-592	93366	91532	89666	87832	85966	92450	88750	70	26900	500	68170	100	1	14000000	12446	10.65	0.93	12	0.01	8348.00	95799.00	122500	20240513	-27.43	44650	20230726	99.10	122500	-27.43	20240513	53800	65.24	20240124	122500	-27.43	20240513	45850	93.89	20230731	1.46	N	004490	500	70 억		4064506	N	N	454	N	00	N
18	20240729	160158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89700	700	2	0.79	5178969900	57642	87.02	89000	91500	87800	115700	62300	89000	89847.19	28.97	0	18659	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12558	10.75	0.94	12	0.41	8348.00	95799.00	122500	20240513	-26.78	44650	20230726	100.90	122500	-26.78	20240513	53800	66.73	20240124	122500	-26.78	20240513	45850	95.64	20230731	1.44	N	004490	500	70 억		4055751	N	N	454	N	00	N
19	20240729	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90100	1100	2	1.24	4702681300	52340	79.02	89000	91500	87800	115700	62300	89000	89848.72	28.97	0	17946	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12614	10.79	0.94	12	0.37	8348.00	95799.00	122500	20240513	-26.45	44650	20230726	101.79	122500	-26.45	20240513	53800	67.47	20240124	122500	-26.45	20240513	45850	96.51	20230731	1.44	N	004490	500	70 억		4055751	N	N	562	N	00	N
20	20240729	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90400	1400	2	1.57	4038104000	44979	67.91	89000	91500	87800	115700	62300	89000	89777.56	28.97	0	14164	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12656	10.83	0.94	12	0.32	8348.00	95799.00	122500	20240513	-26.20	44650	20230726	102.46	122500	-26.20	20240513	53800	68.03	20240124	122500	-26.20	20240513	45850	97.16	20230731	1.44	N	004490	500	70 억		4055751	N	N	562	N	00	N
21	20240729	130200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89600	600	2	0.67	3173034500	35415	53.47	89000	91500	87800	115700	62300	89000	89595.80	28.97	0	8952	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12544	10.73	0.94	12	0.25	8348.00	95799.00	122500	20240513	-26.86	44650	20230726	100.67	122500	-26.86	20240513	53800	66.54	20240124	122500	-26.86	20240513	45850	95.42	20230731	1.44	N	004490	500	70 억		4055751	N	N	562	N	00	N
22	20240729	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88700	-300	5	-0.34	2166507200	24165	36.48	89000	91500	87800	115700	62300	89000	89654.78	28.97	0	3550	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12418	10.63	0.93	12	0.17	8348.00	95799.00	122500	20240513	-27.59	44650	20230726	98.66	122500	-27.59	20240513	53800	64.87	20240124	122500	-27.59	20240513	45850	93.46	20230731	1.44	N	004490	500	70 억		4055751	N	N	562	N	00	N
23	20240729	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88500	-500	5	-0.56	1778738300	19799	29.89	89000	91500	87800	115700	62300	89000	89839.85	28.97	0	1701	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12390	10.60	0.92	12	0.14	8348.00	95799.00	122500	20240513	-27.76	44650	20230726	98.21	122500	-27.76	20240513	53800	64.50	20240124	122500	-27.76	20240513	45850	93.02	20230731	1.44	N	004490	500	70 억		4055751	N	N	562	N	00	N
24	20240729	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90100	1100	2	1.24	1312146200	14588	22.02	89000	91500	87800	115700	62300	89000	89947.02	28.97	0	1407	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12614	10.79	0.94	12	0.10	8348.00	95799.00	122500	20240513	-26.45	44650	20230726	101.79	122500	-26.45	20240513	53800	67.47	20240124	122500	-26.45	20240513	45850	96.51	20230731	1.44	N	004490	500	70 억		4055751	N	N	562	N	00	N
25	20240729	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88400	-600	5	-0.67	64233600	726	1.10	89000	89100	88200	115700	62300	89000	88475.31	28.97	0	71	92466	90732	89166	87432	85866	91600	88300	70	26700	500	67640	100	1	14000000	12376	10.59	0.92	12	0.01	8348.00	95799.00	122500	20240513	-27.84	44650	20230726	97.98	122500	-27.84	20240513	53800	64.31	20240124	122500	-27.84	20240513	45850	92.80	20230731	1.44	N	004490	500	70 억		4055751	N	N	562	N	00	N
26	20240726	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89000	1100	2	1.25	5914170300	66157	93.05	88700	90900	87600	114200	61600	87900	89397.71	28.85	0	17085	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12460	10.66	0.93	12	0.47	8348.00	95799.00	122500	20240513	-27.35	44650	20230726	99.33	122500	-27.35	20240513	53800	65.43	20240124	122500	-27.35	20240513	44650	99.33	20230726	1.48	N	004490	500	70 억		4039154	N	N	562	N	00	N
27	20240726	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88800	900	2	1.02	5226081600	58427	82.18	88700	90900	87600	114200	61600	87900	89448.28	28.85	0	12488	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12432	10.64	0.93	12	0.42	8348.00	95799.00	122500	20240513	-27.51	44650	20230726	98.88	122500	-27.51	20240513	53800	65.06	20240124	122500	-27.51	20240513	44650	98.88	20230726	1.48	N	004490	500	70 억		4039154	N	N	211	N	00	N
28	20240726	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89400	1500	2	1.71	4136197600	46191	64.97	88700	90900	87600	114200	61600	87900	89548.14	28.85	0	6668	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12516	10.71	0.93	12	0.33	8348.00	95799.00	122500	20240513	-27.02	44650	20230726	100.22	122500	-27.02	20240513	53800	66.17	20240124	122500	-27.02	20240513	44650	100.22	20230726	1.48	N	004490	500	70 억		4039154	N	N	211	N	00	N
29	20240726	130158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89800	1900	2	2.16	3503883700	39134	55.04	88700	90900	87600	114200	61600	87900	89538.59	28.85	0	4402	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12572	10.76	0.94	12	0.28	8348.00	95799.00	122500	20240513	-26.69	44650	20230726	101.12	122500	-26.69	20240513	53800	66.91	20240124	122500	-26.69	20240513	44650	101.12	20230726	1.48	N	004490	500	70 억		4039154	N	N	211	N	00	N
30	20240726	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90400	2500	2	2.84	3073779500	34365	48.34	88700	90900	87600	114200	61600	87900	89448.35	28.85	0	2776	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12656	10.83	0.94	12	0.25	8348.00	95799.00	122500	20240513	-26.20	44650	20230726	102.46	122500	-26.20	20240513	53800	68.03	20240124	122500	-26.20	20240513	44650	102.46	20230726	1.48	N	004490	500	70 억		4039154	N	N	211	N	00	N
31	20240726	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89600	1700	2	1.93	2391061900	26815	37.72	88700	90900	87600	114200	61600	87900	89172.28	28.85	0	1391	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12544	10.73	0.94	12	0.19	8348.00	95799.00	122500	20240513	-26.86	44650	20230726	100.67	122500	-26.86	20240513	53800	66.54	20240124	122500	-26.86	20240513	44650	100.67	20230726	1.48	N	004490	500	70 억		4039154	N	N	211	N	00	N
32	20240726	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88800	900	2	1.02	1596849200	17935	25.23	88700	90900	87600	114200	61600	87900	89040.00	28.85	0	1860	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12432	10.64	0.93	12	0.13	8348.00	95799.00	122500	20240513	-27.51	44650	20230726	98.88	122500	-27.51	20240513	53800	65.06	20240124	122500	-27.51	20240513	44650	98.88	20230726	1.48	N	004490	500	70 억		4039154	N	N	211	N	00	N
33	20240726	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88200	300	2	0.34	16513200	187	0.26	88700	89000	88200	114200	61600	87900	88565.79	28.85	0	33	92700	90300	88700	86300	84700	89500	85500	70	26300	500	66800	100	1	14000000	12348	10.57	0.92	12	0.00	8348.00	95799.00	122500	20240513	-28.00	44650	20230726	97.54	122500	-28.00	20240513	53800	63.94	20240124	122500	-28.00	20240513	44650	97.54	20230726	1.48	N	004490	500	70 억		4039154	N	N	211	N	00	N
34	20240725	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87900	-3400	5	-3.72	6240391700	70828	86.76	91000	91100	87100	118600	64000	91300	88106.30	28.87	0	-1498	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12306	10.53	0.92	12	0.51	8348.00	95799.00	122500	20240513	-28.24	44650	20230726	96.86	122500	-28.24	20240513	53800	63.38	20240124	122500	-28.24	20240513	44650	96.86	20230726	1.49	N	004490	500	70 억		4041187	N	N	211	N	00	N
35	20240725	150158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88200	-3100	5	-3.40	5399754900	61275	75.06	91000	91100	87100	118600	64000	91300	88123.29	28.87	0	-764	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12348	10.57	0.92	12	0.44	8348.00	95799.00	122500	20240513	-28.00	44650	20230726	97.54	122500	-28.00	20240513	53800	63.94	20240124	122500	-28.00	20240513	44650	97.54	20230726	1.49	N	004490	500	70 억		4041187	N	N	0	N	00	N
36	20240725	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88000	-3300	5	-3.61	4550840300	51658	63.28	91000	91100	87100	118600	64000	91300	88095.56	28.87	0	-2570	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12320	10.54	0.92	12	0.37	8348.00	95799.00	122500	20240513	-28.16	44650	20230726	97.09	122500	-28.16	20240513	53800	63.57	20240124	122500	-28.16	20240513	44650	97.09	20230726	1.49	N	004490	500	70 억		4041187	N	N	0	N	00	N
37	20240725	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88500	-2800	5	-3.07	3683662900	41813	51.22	91000	91100	87100	118600	64000	91300	88098.51	28.87	0	-4947	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12390	10.60	0.92	12	0.30	8348.00	95799.00	122500	20240513	-27.76	44650	20230726	98.21	122500	-27.76	20240513	53800	64.50	20240124	122500	-27.76	20240513	44650	98.21	20230726	1.49	N	004490	500	70 억		4041187	N	N	0	N	00	N
38	20240725	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88500	-2800	5	-3.07	3190256900	36245	44.40	91000	91100	87100	118600	64000	91300	88019.23	28.87	0	-4190	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12390	10.60	0.92	12	0.26	8348.00	95799.00	122500	20240513	-27.76	44650	20230726	98.21	122500	-27.76	20240513	53800	64.50	20240124	122500	-27.76	20240513	44650	98.21	20230726	1.49	N	004490	500	70 억		4041187	N	N	0	N	00	N
39	20240725	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	-4100	5	-4.49	2243962300	25489	31.22	91000	91100	87100	118600	64000	91300	88036.50	28.87	0	-7049	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12208	10.45	0.91	12	0.18	8348.00	95799.00	122500	20240513	-28.82	44650	20230726	95.30	122500	-28.82	20240513	53800	62.08	20240124	122500	-28.82	20240513	44650	95.30	20230726	1.49	N	004490	500	70 억		4041187	N	N	0	N	00	N
40	20240725	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87800	-3500	5	-3.83	1525227200	17284	21.17	91000	91100	87100	118600	64000	91300	88245.04	28.87	0	-6597	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12292	10.52	0.92	12	0.12	8348.00	95799.00	122500	20240513	-28.33	44650	20230726	96.64	122500	-28.33	20240513	53800	63.20	20240124	122500	-28.33	20240513	44650	96.64	20230726	1.49	N	004490	500	70 억		4041187	N	N	0	N	00	N
41	20240725	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90000	-1300	5	-1.42	109677000	1211	1.48	91000	91100	89600	118600	64000	91300	90567.30	28.87	0	325	95033	93166	89933	88066	84833	94100	89000	70	27300	500	69380	100	1	14000000	12600	10.78	0.94	12	0.01	8348.00	95799.00	122500	20240513	-26.53	44650	20230726	101.57	122500	-26.53	20240513	53800	67.29	20240124	122500	-26.53	20240513	44650	101.57	20230726	1.49	N	004490	500	70 억		4041187	N	N	0	N	00	N
42	20240724	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91300	100	2	0.11	7288456800	81339	160.07	90000	91800	86700	118500	63900	91200	89605.89	28.81	0	6589	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12782	10.94	0.95	12	0.58	8348.00	95799.00	122500	20240513	-25.47	44650	20230726	104.48	122500	-25.47	20240513	53800	69.70	20240124	122500	-25.47	20240513	44650	104.48	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
43	20240724	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90900	-300	5	-0.33	6760679200	75560	148.69	90000	91400	86700	118500	63900	91200	89474.31	28.81	0	8995	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12726	10.89	0.95	12	0.54	8348.00	95799.00	122500	20240513	-25.80	44650	20230726	103.58	122500	-25.80	20240513	53800	68.96	20240124	122500	-25.80	20240513	44650	103.58	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
44	20240724	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89100	-2100	5	-2.30	5634192500	63081	124.14	90000	91300	86700	118500	63900	91200	89316.79	28.81	0	10495	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12474	10.67	0.93	12	0.45	8348.00	95799.00	122500	20240513	-27.27	44650	20230726	99.55	122500	-27.27	20240513	53800	65.61	20240124	122500	-27.27	20240513	44650	99.55	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
45	20240724	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89900	-1300	5	-1.43	4817571400	53941	106.15	90000	91300	86700	118500	63900	91200	89311.87	28.81	0	8730	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12586	10.77	0.94	12	0.39	8348.00	95799.00	122500	20240513	-26.61	44650	20230726	101.34	122500	-26.61	20240513	53800	67.10	20240124	122500	-26.61	20240513	44650	101.34	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
46	20240724	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90400	-800	5	-0.88	4282263400	48001	94.46	90000	91300	86700	118500	63900	91200	89211.96	28.81	0	8755	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12656	10.83	0.94	12	0.34	8348.00	95799.00	122500	20240513	-26.20	44650	20230726	102.46	122500	-26.20	20240513	53800	68.03	20240124	122500	-26.20	20240513	44650	102.46	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
47	20240724	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90400	-800	5	-0.88	3869023800	43439	85.48	90000	91300	86700	118500	63900	91200	89067.98	28.81	0	8373	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12656	10.83	0.94	12	0.31	8348.00	95799.00	122500	20240513	-26.20	44650	20230726	102.46	122500	-26.20	20240513	53800	68.03	20240124	122500	-26.20	20240513	44650	102.46	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
48	20240724	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89400	-1800	5	-1.97	2948388100	33267	65.47	90000	91000	86700	118500	63900	91200	88628.01	28.81	0	7934	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12516	10.71	0.93	12	0.24	8348.00	95799.00	122500	20240513	-27.02	44650	20230726	100.22	122500	-27.02	20240513	53800	66.17	20240124	122500	-27.02	20240513	44650	100.22	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
49	20240724	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89100	-2100	5	-2.30	162450900	1820	3.58	90000	90000	88900	118500	63900	91200	89258.74	28.81	0	-108	94800	93000	92000	90200	89200	92500	89700	70	27300	500	69310	100	1	14000000	12474	10.67	0.93	12	0.01	8348.00	95799.00	122500	20240513	-27.27	44650	20230726	99.55	122500	-27.27	20240513	53800	65.61	20240124	122500	-27.27	20240513	44650	99.55	20230726	1.53	N	004490	500	70 억		4033167	N	N	222	N	00	N
50	20240723	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91200	-1300	5	-1.41	4666246600	50772	81.37	92000	93800	91000	120200	64800	92500	91908.09	28.82	0	-6036	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12768	10.92	0.95	12	0.36	8348.00	95799.00	122500	20240513	-25.55	44650	20230726	104.26	122500	-25.55	20240513	53800	69.52	20240124	122500	-25.55	20240513	44650	104.26	20230726	1.53	N	004490	500	70 억		4035417	N	N	222	N	00	N
51	20240723	150159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91300	-1200	5	-1.30	4130768600	44899	71.96	92000	93800	91200	120200	64800	92500	92001.35	28.82	0	-4604	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12782	10.94	0.95	12	0.32	8348.00	95799.00	122500	20240513	-25.47	44650	20230726	104.48	122500	-25.47	20240513	53800	69.70	20240124	122500	-25.47	20240513	44650	104.48	20230726	1.53	N	004490	500	70 억		4035417	N	N	51	N	00	N
52	20240723	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92000	-500	5	-0.54	2817424000	30589	49.02	92000	93800	91500	120200	64800	92500	92105.79	28.82	0	-231	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12880	11.02	0.96	12	0.22	8348.00	95799.00	122500	20240513	-24.90	44650	20230726	106.05	122500	-24.90	20240513	53800	71.00	20240124	122500	-24.90	20240513	44650	106.05	20230726	1.53	N	004490	500	70 억		4035417	N	N	51	N	00	N
53	20240723	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91900	-600	5	-0.65	2413367200	26188	41.97	92000	93800	91500	120200	64800	92500	92155.46	28.82	0	-873	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12866	11.01	0.96	12	0.19	8348.00	95799.00	122500	20240513	-24.98	44650	20230726	105.82	122500	-24.98	20240513	53800	70.82	20240124	122500	-24.98	20240513	44650	105.82	20230726	1.53	N	004490	500	70 억		4035417	N	N	51	N	00	N
54	20240723	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92200	-300	5	-0.32	1924583200	20877	33.46	92000	93800	91500	120200	64800	92500	92186.77	28.82	0	-673	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12908	11.04	0.96	12	0.15	8348.00	95799.00	122500	20240513	-24.73	44650	20230726	106.49	122500	-24.73	20240513	53800	71.38	20240124	122500	-24.73	20240513	44650	106.49	20230726	1.53	N	004490	500	70 억		4035417	N	N	51	N	00	N
55	20240723	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91900	-600	5	-0.65	1494874900	16204	25.97	92000	93800	91500	120200	64800	92500	92253.45	28.82	0	-1169	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12866	11.01	0.96	12	0.12	8348.00	95799.00	122500	20240513	-24.98	44650	20230726	105.82	122500	-24.98	20240513	53800	70.82	20240124	122500	-24.98	20240513	44650	105.82	20230726	1.53	N	004490	500	70 억		4035417	N	N	51	N	00	N
56	20240723	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	-200	5	-0.22	915956500	9906	15.88	92000	93800	91900	120200	64800	92500	92464.82	28.82	0	3324	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12922	11.06	0.96	12	0.07	8348.00	95799.00	122500	20240513	-24.65	44650	20230726	106.72	122500	-24.65	20240513	53800	71.56	20240124	122500	-24.65	20240513	44650	106.72	20230726	1.53	N	004490	500	70 억		4035417	N	N	51	N	00	N
57	20240723	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92800	300	2	0.32	133106700	1446	2.32	92000	93000	92000	120200	64800	92500	92051.66	28.82	0	469	95833	94166	93033	91366	90233	93600	90800	70	27700	500	70300	100	1	14000000	12992	11.12	0.97	12	0.01	8348.00	95799.00	122500	20240513	-24.24	44650	20230726	107.84	122500	-24.24	20240513	53800	72.49	20240124	122500	-24.24	20240513	44650	107.84	20230726	1.53	N	004490	500	70 억		4035417	N	N	51	N	00	N
58	20240722	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92500	-1500	5	-1.60	5789055600	62355	154.10	93600	94700	91900	122200	65800	94000	92840.12	28.82	0	-5391	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	12950	11.08	0.97	12	0.45	8348.00	95799.00	122500	20240513	-24.49	44650	20230726	107.17	122500	-24.49	20240513	53800	71.93	20240124	122500	-24.49	20240513	44650	107.17	20230726	1.55	N	004490	500	70 억		4034167	N	N	51	N	00	N
59	20240722	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92500	-1500	5	-1.60	5266359400	56704	140.14	93600	94700	91900	122200	65800	94000	92874.19	28.82	0	-3650	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	12950	11.08	0.97	12	0.41	8348.00	95799.00	122500	20240513	-24.49	44650	20230726	107.17	122500	-24.49	20240513	53800	71.93	20240124	122500	-24.49	20240513	44650	107.17	20230726	1.55	N	004490	500	70 억		4034167	N	N	94	N	00	N
60	20240722	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92000	-2000	5	-2.13	4220065100	45384	112.16	93600	94700	91900	122200	65800	94000	92985.32	28.82	0	-1936	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	12880	11.02	0.96	12	0.32	8348.00	95799.00	122500	20240513	-24.90	44650	20230726	106.05	122500	-24.90	20240513	53800	71.00	20240124	122500	-24.90	20240513	44650	106.05	20230726	1.55	N	004490	500	70 억		4034167	N	N	94	N	00	N
61	20240722	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92700	-1300	5	-1.38	3324217300	35693	88.21	93600	94700	91900	122200	65800	94000	93133.13	28.82	0	-1798	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	12978	11.10	0.97	12	0.25	8348.00	95799.00	122500	20240513	-24.33	44650	20230726	107.61	122500	-24.33	20240513	53800	72.30	20240124	122500	-24.33	20240513	44650	107.61	20230726	1.55	N	004490	500	70 억		4034167	N	N	94	N	00	N
62	20240722	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92700	-1300	5	-1.38	2971161800	31879	78.79	93600	94700	91900	122200	65800	94000	93200.75	28.82	0	-1323	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	12978	11.10	0.97	12	0.23	8348.00	95799.00	122500	20240513	-24.33	44650	20230726	107.61	122500	-24.33	20240513	53800	72.30	20240124	122500	-24.33	20240513	44650	107.61	20230726	1.55	N	004490	500	70 억		4034167	N	N	94	N	00	N
63	20240722	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92500	-1500	5	-1.60	2264140000	24248	59.93	93600	94700	91900	122200	65800	94000	93373.81	28.82	0	-1246	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	12950	11.08	0.97	12	0.17	8348.00	95799.00	122500	20240513	-24.49	44650	20230726	107.17	122500	-24.49	20240513	53800	71.93	20240124	122500	-24.49	20240513	44650	107.17	20230726	1.55	N	004490	500	70 억		4034167	N	N	94	N	00	N
64	20240722	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93800	-200	5	-0.21	1181233100	12698	31.38	93600	94000	91900	122200	65800	94000	93023.67	28.82	0	-360	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	13132	11.24	0.98	12	0.09	8348.00	95799.00	122500	20240513	-23.43	44650	20230726	110.08	122500	-23.43	20240513	53800	74.35	20240124	122500	-23.43	20240513	44650	110.08	20230726	1.55	N	004490	500	70 억		4034167	N	N	94	N	00	N
65	20240722	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93200	-800	5	-0.85	49767300	532	1.31	93600	94000	93200	122200	65800	94000	93530.80	28.82	0	-26	95866	94932	93266	92332	90666	95400	92800	70	28200	500	71440	100	1	14000000	13048	11.16	0.97	12	0.00	8348.00	95799.00	122500	20240513	-23.92	44650	20230726	108.73	122500	-23.92	20240513	53800	73.23	20240124	122500	-23.92	20240513	44650	108.73	20230726	1.55	N	004490	500	70 억		4034167	N	N	94	N	00	N
66	20240719	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94000	300	2	0.32	3770289900	40436	36.76	92800	94200	91600	121800	65600	93700	93237.49	28.83	0	-8430	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	13160	11.26	0.98	12	0.29	8348.00	95799.00	122500	20240513	-23.27	44650	20230726	110.53	122500	-23.27	20240513	53800	74.72	20240124	122500	-23.27	20240513	44650	110.53	20230726	1.66	N	004490	500	70 억		4036228	N	N	94	N	00	N
67	20240719	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94000	300	2	0.32	3366850900	36145	32.86	92800	94100	91600	121800	65600	93700	93148.45	28.83	0	-6920	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	13160	11.26	0.98	12	0.26	8348.00	95799.00	122500	20240513	-23.27	44650	20230726	110.53	122500	-23.27	20240513	53800	74.72	20240124	122500	-23.27	20240513	44650	110.53	20230726	1.66	N	004490	500	70 억		4036228	N	N	50	N	00	N
68	20240719	140155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93500	-200	5	-0.21	2632542700	28309	25.73	92800	94100	91600	121800	65600	93700	92993.14	28.83	0	-3931	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	13090	11.20	0.98	12	0.20	8348.00	95799.00	122500	20240513	-23.67	44650	20230726	109.41	122500	-23.67	20240513	53800	73.79	20240124	122500	-23.67	20240513	44650	109.41	20230726	1.66	N	004490	500	70 억		4036228	N	N	50	N	00	N
69	20240719	130153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92400	-1300	5	-1.39	1718250600	18484	16.80	92800	94100	91600	121800	65600	93700	92958.81	28.83	0	-3842	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	12936	11.07	0.96	12	0.13	8348.00	95799.00	122500	20240513	-24.57	44650	20230726	106.94	122500	-24.57	20240513	53800	71.75	20240124	122500	-24.57	20240513	44650	106.94	20230726	1.66	N	004490	500	70 억		4036228	N	N	50	N	00	N
70	20240719	120152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93800	100	2	0.11	1339448500	14412	13.10	92800	94100	91600	121800	65600	93700	92939.81	28.83	0	-1893	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	13132	11.24	0.98	12	0.10	8348.00	95799.00	122500	20240513	-23.43	44650	20230726	110.08	122500	-23.43	20240513	53800	74.35	20240124	122500	-23.43	20240513	44650	110.08	20230726	1.66	N	004490	500	70 억		4036228	N	N	50	N	00	N
71	20240719	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92700	-1000	5	-1.07	764545000	8272	7.52	92800	93100	91600	121800	65600	93700	92425.65	28.83	0	557	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	12978	11.10	0.97	12	0.06	8348.00	95799.00	122500	20240513	-24.33	44650	20230726	107.61	122500	-24.33	20240513	53800	72.30	20240124	122500	-24.33	20240513	44650	107.61	20230726	1.66	N	004490	500	70 억		4036228	N	N	50	N	00	N
72	20240719	100145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92700	-1000	5	-1.07	474910000	5140	4.67	92800	93100	91600	121800	65600	93700	92394.94	28.83	0	146	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	12978	11.10	0.97	12	0.04	8348.00	95799.00	122500	20240513	-24.33	44650	20230726	107.61	122500	-24.33	20240513	53800	72.30	20240124	122500	-24.33	20240513	44650	107.61	20230726	1.66	N	004490	500	70 억		4036228	N	N	50	N	00	N
73	20240719	090204	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92100	-1600	5	-1.71	87664800	950	0.86	92800	92900	91600	121800	65600	93700	92278.74	28.83	0	-400	98700	96200	93100	90600	87500	94650	89050	70	28100	500	71210	100	1	14000000	12894	11.03	0.96	12	0.01	8348.00	95799.00	122500	20240513	-24.82	44650	20230726	106.27	122500	-24.82	20240513	53800	71.19	20240124	122500	-24.82	20240513	44650	106.27	20230726	1.66	N	004490	500	70 억		4036228	N	N	50	N	00	N
74	20240718	160152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93700	-1100	5	-1.16	8640717900	93472	91.40	95100	95600	90000	123200	66400	94800	92441.25	28.84	0	-5022	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	13118	11.22	0.98	12	0.67	8348.00	95799.00	122500	20240513	-23.51	44650	20230726	109.85	122500	-23.51	20240513	53800	74.16	20240124	122500	-23.51	20240513	44650	109.85	20230726	1.64	N	004490	500	70 억		4038210	N	N	50	N	00	N
75	20240718	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93400	-1400	5	-1.48	8256138700	89353	87.37	95100	95600	90000	123200	66400	94800	92399.12	28.84	0	-5037	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	13076	11.19	0.97	12	0.64	8348.00	95799.00	122500	20240513	-23.76	44650	20230726	109.18	122500	-23.76	20240513	53800	73.61	20240124	122500	-23.76	20240513	44650	109.18	20230726	1.64	N	004490	500	70 억		4038210	N	N	1	N	00	N
76	20240718	140152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93300	-1500	5	-1.58	7250874700	78603	76.86	95100	95600	90000	123200	66400	94800	92246.79	28.84	0	-3374	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	13062	11.18	0.97	12	0.56	8348.00	95799.00	122500	20240513	-23.84	44650	20230726	108.96	122500	-23.84	20240513	53800	73.42	20240124	122500	-23.84	20240513	44650	108.96	20230726	1.64	N	004490	500	70 억		4038210	N	N	1	N	00	N
77	20240718	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92800	-2000	5	-2.11	6391002900	69394	67.85	95100	95600	90000	123200	66400	94800	92097.34	28.84	0	240	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	12992	11.12	0.97	12	0.50	8348.00	95799.00	122500	20240513	-24.24	44650	20230726	107.84	122500	-24.24	20240513	53800	72.49	20240124	122500	-24.24	20240513	44650	107.84	20230726	1.64	N	004490	500	70 억		4038210	N	N	1	N	00	N
78	20240718	120152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92800	-2000	5	-2.11	5904120600	64134	62.71	95100	95600	90000	123200	66400	94800	92059.14	28.84	0	301	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	12992	11.12	0.97	12	0.46	8348.00	95799.00	122500	20240513	-24.24	44650	20230726	107.84	122500	-24.24	20240513	53800	72.49	20240124	122500	-24.24	20240513	44650	107.84	20230726	1.64	N	004490	500	70 억		4038210	N	N	1	N	00	N
79	20240718	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90600	-4200	5	-4.43	4608926700	49980	48.87	95100	95600	90500	123200	66400	94800	92215.42	28.84	0	-1935	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	12684	10.85	0.95	12	0.36	8348.00	95799.00	122500	20240513	-26.04	44650	20230726	102.91	122500	-26.04	20240513	53800	68.40	20240124	122500	-26.04	20240513	44650	102.91	20230726	1.64	N	004490	500	70 억		4038210	N	N	1	N	00	N
80	20240718	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91000	-3800	5	-4.01	2786823600	29978	29.31	95100	95600	91000	123200	66400	94800	92962.29	28.84	0	-2543	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	12740	10.90	0.95	12	0.21	8348.00	95799.00	122500	20240513	-25.71	44650	20230726	103.81	122500	-25.71	20240513	53800	69.14	20240124	122500	-25.71	20240513	44650	103.81	20230726	1.64	N	004490	500	70 억		4038210	N	N	1	N	00	N
81	20240718	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93900	-900	5	-0.95	575482900	6054	5.92	95100	95600	93500	123200	66400	94800	95058.29	28.84	0	-3088	99133	96966	95533	93366	91933	96250	92650	70	28400	500	72040	100	1	14000000	13146	11.25	0.98	12	0.04	8348.00	95799.00	122500	20240513	-23.35	44650	20230726	110.30	122500	-23.35	20240513	53800	74.54	20240124	122500	-23.35	20240513	44650	110.30	20230726	1.64	N	004490	500	70 억		4038210	N	N	1	N	00	N
82	20240717	160157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94800	-1700	5	-1.76	9711569000	101617	157.75	97500	97700	94100	125400	67600	96500	95574.10	28.87	0	-6967	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13272	11.36	0.99	12	0.73	8348.00	95799.00	122500	20240513	-22.61	44650	20230726	112.32	122500	-22.61	20240513	53800	76.21	20240124	122500	-22.61	20240513	44650	112.32	20230726	1.67	N	004490	500	70 억		4041321	N	N	1	N	00	N
83	20240717	150158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94900	-1600	5	-1.66	9155741700	95749	148.64	97500	97700	94100	125400	67600	96500	95622.31	28.87	0	-6063	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13286	11.37	0.99	12	0.68	8348.00	95799.00	122500	20240513	-22.53	44650	20230726	112.54	122500	-22.53	20240513	53800	76.39	20240124	122500	-22.53	20240513	44650	112.54	20230726	1.67	N	004490	500	70 억		4041321	N	N	51	N	00	N
84	20240717	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94700	-1800	5	-1.87	7907069800	82566	128.18	97500	97700	94300	125400	67600	96500	95766.65	28.87	0	-6016	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13258	11.34	0.99	12	0.59	8348.00	95799.00	122500	20240513	-22.69	44650	20230726	112.09	122500	-22.69	20240513	53800	76.02	20240124	122500	-22.69	20240513	44650	112.09	20230726	1.67	N	004490	500	70 억		4041321	N	N	51	N	00	N
85	20240717	130158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95400	-1100	5	-1.14	5264497600	54769	85.02	97500	97700	94300	125400	67600	96500	96121.84	28.87	0	-7201	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13356	11.43	1.00	12	0.39	8348.00	95799.00	122500	20240513	-22.12	44650	20230726	113.66	122500	-22.12	20240513	53800	77.32	20240124	122500	-22.12	20240513	44650	113.66	20230726	1.67	N	004490	500	70 억		4041321	N	N	51	N	00	N
86	20240717	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96300	-200	5	-0.21	4884023700	50785	78.84	97500	97700	94300	125400	67600	96500	96170.59	28.87	0	-5193	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13482	11.54	1.01	12	0.36	8348.00	95799.00	122500	20240513	-21.39	44650	20230726	115.68	122500	-21.39	20240513	53800	79.00	20240124	122500	-21.39	20240513	44650	115.68	20230726	1.67	N	004490	500	70 억		4041321	N	N	51	N	00	N
87	20240717	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96900	400	2	0.41	3640028600	37956	58.92	97500	97700	94300	125400	67600	96500	95901.25	28.87	0	639	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13566	11.61	1.01	12	0.27	8348.00	95799.00	122500	20240513	-20.90	44650	20230726	117.02	122500	-20.90	20240513	53800	80.11	20240124	122500	-20.90	20240513	44650	117.02	20230726	1.67	N	004490	500	70 억		4041321	N	N	51	N	00	N
88	20240717	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96500	0	3	0.00	2416912000	25325	39.31	97500	97700	94300	125400	67600	96500	95435.77	28.87	0	990	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13510	11.56	1.01	12	0.18	8348.00	95799.00	122500	20240513	-21.22	44650	20230726	116.13	122500	-21.22	20240513	53800	79.37	20240124	122500	-21.22	20240513	44650	116.13	20230726	1.67	N	004490	500	70 억		4041321	N	N	51	N	00	N
89	20240717	090147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96400	-100	5	-0.10	32839000	339	0.53	97500	97700	96400	125400	67600	96500	96871.30	28.87	0	205	99766	98132	96866	95232	93966	98950	96050	70	28900	500	73340	100	1	14000000	13496	11.55	1.01	12	0.00	8348.00	95799.00	122500	20240513	-21.31	44650	20230726	115.90	122500	-21.31	20240513	53800	79.18	20240124	122500	-21.31	20240513	44650	115.90	20230726	1.67	N	004490	500	70 억		4041321	N	N	51	N	00	N
90	20240716	160158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96500	0	3	0.00	6268309000	64388	83.76	96300	98500	95600	125400	67600	96500	97352.38	28.99	0	-17401	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13510	11.56	1.01	12	0.46	8348.00	95799.00	122500	20240513	-21.22	44650	20230726	116.13	122500	-21.22	20240513	53800	79.37	20240124	122500	-21.22	20240513	44650	116.13	20230726	1.66	N	004490	500	70 억		4058902	N	N	51	N	00	N
91	20240716	150159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96900	400	2	0.41	5493120700	56339	73.29	96300	98500	95700	125400	67600	96500	97501.21	28.99	0	-17309	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13566	11.61	1.01	12	0.40	8348.00	95799.00	122500	20240513	-20.90	44650	20230726	117.02	122500	-20.90	20240513	53800	80.11	20240124	122500	-20.90	20240513	44650	117.02	20230726	1.66	N	004490	500	70 억		4058902	N	N	113	N	00	N
92	20240716	140159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97200	700	2	0.73	4707829000	48245	62.76	96300	98500	95700	125400	67600	96500	97581.70	28.99	0	-13984	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13608	11.64	1.01	12	0.34	8348.00	95799.00	122500	20240513	-20.65	44650	20230726	117.69	122500	-20.65	20240513	53800	80.67	20240124	122500	-20.65	20240513	44650	117.69	20230726	1.66	N	004490	500	70 억		4058902	N	N	113	N	00	N
93	20240716	130159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97400	900	2	0.93	3636440900	37207	48.40	96300	98500	95700	125400	67600	96500	97735.40	28.99	0	-11139	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13636	11.67	1.02	12	0.27	8348.00	95799.00	122500	20240513	-20.49	44650	20230726	118.14	122500	-20.49	20240513	53800	81.04	20240124	122500	-20.49	20240513	44650	118.14	20230726	1.66	N	004490	500	70 억		4058902	N	N	113	N	00	N
94	20240716	120159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98200	1700	2	1.76	2857868700	29242	38.04	96300	98500	95700	125400	67600	96500	97731.64	28.99	0	-5587	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13748	11.76	1.03	12	0.21	8348.00	95799.00	122500	20240513	-19.84	44650	20230726	119.93	122500	-19.84	20240513	53800	82.53	20240124	122500	-19.84	20240513	44650	119.93	20230726	1.66	N	004490	500	70 억		4058902	N	N	113	N	00	N
95	20240716	110159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97800	1300	2	1.35	2473275700	25322	32.94	96300	98500	95700	125400	67600	96500	97673.00	28.99	0	-3675	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13692	11.72	1.02	12	0.18	8348.00	95799.00	122500	20240513	-20.16	44650	20230726	119.04	122500	-20.16	20240513	53800	81.78	20240124	122500	-20.16	20240513	44650	119.04	20230726	1.66	N	004490	500	70 억		4058902	N	N	113	N	00	N
96	20240716	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98000	1500	2	1.55	1626752000	16691	21.71	96300	98500	95700	125400	67600	96500	97462.82	28.99	0	282	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13720	11.74	1.02	12	0.12	8348.00	95799.00	122500	20240513	-20.00	44650	20230726	119.48	122500	-20.00	20240513	53800	82.16	20240124	122500	-20.00	20240513	44650	119.48	20230726	1.66	N	004490	500	70 억		4058902	N	N	113	N	00	N
97	20240716	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96300	-200	5	-0.21	69748300	726	0.94	96300	96500	95700	125400	67600	96500	96072.04	28.99	0	150	101700	99100	96000	93400	90300	100400	94700	70	28900	500	73340	100	1	14000000	13482	11.54	1.01	12	0.01	8348.00	95799.00	122500	20240513	-21.39	44650	20230726	115.68	122500	-21.39	20240513	53800	79.00	20240124	122500	-21.39	20240513	44650	115.68	20230726	1.66	N	004490	500	70 억		4058902	N	N	113	N	00	N
98	20240715	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96500	2500	2	2.66	7305817500	75406	58.40	94000	98600	92900	122200	65800	94000	96887.54	29.14	0	-22075	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13510	11.56	1.01	12	0.54	8348.00	95799.00	122500	20240513	-21.22	44650	20230726	116.13	122500	-21.22	20240513	53800	79.37	20240124	122500	-21.22	20240513	44650	116.13	20230726	1.64	N	004490	500	70 억		4079792	N	N	113	N	00	N
99	20240715	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96800	2800	2	2.98	6495996200	67019	51.91	94000	98600	92900	122200	65800	94000	96927.68	29.14	0	-21247	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13552	11.60	1.01	12	0.48	8348.00	95799.00	122500	20240513	-20.98	44650	20230726	116.80	122500	-20.98	20240513	53800	79.93	20240124	122500	-20.98	20240513	44650	116.80	20230726	1.64	N	004490	500	70 억		4079792	N	N	4	N	00	N
100	20240715	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97100	3100	2	3.30	5658758700	58386	45.22	94000	98600	92900	122200	65800	94000	96919.79	29.14	0	-15203	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13594	11.63	1.01	12	0.42	8348.00	95799.00	122500	20240513	-20.73	44650	20230726	117.47	122500	-20.73	20240513	53800	80.48	20240124	122500	-20.73	20240513	44650	117.47	20230726	1.64	N	004490	500	70 억		4079792	N	N	4	N	00	N
101	20240715	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97800	3800	2	4.04	4883575700	50438	39.07	94000	98600	92900	122200	65800	94000	96823.34	29.14	0	-10998	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13692	11.72	1.02	12	0.36	8348.00	95799.00	122500	20240513	-20.16	44650	20230726	119.04	122500	-20.16	20240513	53800	81.78	20240124	122500	-20.16	20240513	44650	119.04	20230726	1.64	N	004490	500	70 억		4079792	N	N	4	N	00	N
102	20240715	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98000	4000	2	4.26	4453636300	46036	35.66	94000	98600	92900	122200	65800	94000	96742.47	29.14	0	-8233	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13720	11.74	1.02	12	0.33	8348.00	95799.00	122500	20240513	-20.00	44650	20230726	119.48	122500	-20.00	20240513	53800	82.16	20240124	122500	-20.00	20240513	44650	119.48	20230726	1.64	N	004490	500	70 억		4079792	N	N	4	N	00	N
103	20240715	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97800	3800	2	4.04	3319756700	34484	26.71	94000	98000	92900	122200	65800	94000	96269.48	29.14	0	-1691	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13692	11.72	1.02	12	0.25	8348.00	95799.00	122500	20240513	-20.16	44650	20230726	119.04	122500	-20.16	20240513	53800	81.78	20240124	122500	-20.16	20240513	44650	119.04	20230726	1.64	N	004490	500	70 억		4079792	N	N	4	N	00	N
104	20240715	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97000	3000	2	3.19	2168409400	22667	17.56	94000	97300	92900	122200	65800	94000	95663.71	29.14	0	-846	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13580	11.62	1.01	12	0.16	8348.00	95799.00	122500	20240513	-20.82	44650	20230726	117.25	122500	-20.82	20240513	53800	80.30	20240124	122500	-20.82	20240513	44650	117.25	20230726	1.64	N	004490	500	70 억		4079792	N	N	4	N	00	N
105	20240715	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93400	-600	5	-0.64	124032800	1327	1.03	94000	94100	92900	122200	65800	94000	93468.58	29.14	0	-394	99733	96866	93333	90466	86933	98300	91900	70	28200	500	71440	100	1	14000000	13076	11.19	0.97	12	0.01	8348.00	95799.00	122500	20240513	-23.76	44650	20230726	109.18	122500	-23.76	20240513	53800	73.61	20240124	122500	-23.76	20240513	44650	109.18	20230726	1.64	N	004490	500	70 억		4079792	N	N	4	N	00	N
106	20240712	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94000	3100	2	3.41	12162697700	129095	103.38	90600	96200	89800	118100	63700	90900	94216.54	29.23	0	-9267	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	13160	11.26	0.98	12	0.92	8348.00	95799.00	122500	20240513	-23.27	44650	20230726	110.53	122500	-23.27	20240513	53800	74.72	20240124	122500	-23.27	20240513	44650	110.53	20230726	1.73	N	004490	500	70 억		4092466	N	N	4	N	00	N
107	20240712	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93600	2700	2	2.97	11539140900	122454	98.06	90600	96200	89800	118100	63700	90900	94233.84	29.23	0	-6396	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	13104	11.21	0.98	12	0.87	8348.00	95799.00	122500	20240513	-23.59	44650	20230726	109.63	122500	-23.59	20240513	53800	73.98	20240124	122500	-23.59	20240513	44650	109.63	20230726	1.73	N	004490	500	70 억		4092466	N	N	14	N	00	N
108	20240712	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93900	3000	2	3.30	9940736600	105381	84.39	90600	96200	89800	118100	63700	90900	94333.06	29.23	0	-1268	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	13146	11.25	0.98	12	0.75	8348.00	95799.00	122500	20240513	-23.35	44650	20230726	110.30	122500	-23.35	20240513	53800	74.54	20240124	122500	-23.35	20240513	44650	110.30	20230726	1.73	N	004490	500	70 억		4092466	N	N	14	N	00	N
109	20240712	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95200	4300	2	4.73	9060714500	96042	76.91	90600	96200	89800	118100	63700	90900	94343.00	29.23	0	904	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	13328	11.40	0.99	12	0.69	8348.00	95799.00	122500	20240513	-22.29	44650	20230726	113.21	122500	-22.29	20240513	53800	76.95	20240124	122500	-22.29	20240513	44650	113.21	20230726	1.73	N	004490	500	70 억		4092466	N	N	14	N	00	N
110	20240712	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95400	4500	2	4.95	8269257500	87734	70.26	90600	96200	89800	118100	63700	90900	94255.69	29.23	0	5976	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	13356	11.43	1.00	12	0.63	8348.00	95799.00	122500	20240513	-22.12	44650	20230726	113.66	122500	-22.12	20240513	53800	77.32	20240124	122500	-22.12	20240513	44650	113.66	20230726	1.73	N	004490	500	70 억		4092466	N	N	14	N	00	N
111	20240712	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95900	5000	2	5.50	7075182500	75240	60.25	90600	96000	89800	118100	63700	90900	94036.98	29.23	0	10922	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	13426	11.49	1.00	12	0.54	8348.00	95799.00	122500	20240513	-21.71	44650	20230726	114.78	122500	-21.71	20240513	53800	78.25	20240124	122500	-21.71	20240513	44650	114.78	20230726	1.73	N	004490	500	70 억		4092466	N	N	14	N	00	N
112	20240712	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94200	3300	2	3.63	5295165500	56588	45.31	90600	95600	89800	118100	63700	90900	93576.41	29.23	0	10834	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	13188	11.28	0.98	12	0.40	8348.00	95799.00	122500	20240513	-23.10	44650	20230726	110.97	122500	-23.10	20240513	53800	75.09	20240124	122500	-23.10	20240513	44650	110.97	20230726	1.73	N	004490	500	70 억		4092466	N	N	14	N	00	N
113	20240712	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90000	-900	5	-0.99	56636600	626	0.50	90600	90600	90000	118100	63700	90900	90436.00	29.23	0	99	93433	92166	89833	88566	86233	92800	89200	70	27200	500	69080	100	1	14000000	12600	10.78	0.94	12	0.00	8348.00	95799.00	122500	20240513	-26.53	44650	20230726	101.57	122500	-26.53	20240513	53800	67.29	20240124	122500	-26.53	20240513	44650	101.57	20230726	1.73	N	004490	500	70 억		4092466	N	N	14	N	00	N
114	20240711	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90900	2800	2	3.18	11121128700	124794	84.20	88200	91100	87500	114500	61700	88100	89114.78	29.33	0	21295	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12726	10.89	0.95	12	0.89	8348.00	95799.00	122500	20240513	-25.80	44650	20230726	103.58	122500	-25.80	20240513	53800	68.96	20240124	122500	-25.80	20240513	44650	103.58	20230726	1.77	N	004490	500	70 억		4106108	N	N	14	N	00	N
115	20240711	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90700	2600	2	2.95	10058398300	113082	76.30	88200	91100	87500	114500	61700	88100	88947.83	29.33	0	23565	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12698	10.86	0.95	12	0.81	8348.00	95799.00	122500	20240513	-25.96	44650	20230726	103.14	122500	-25.96	20240513	53800	68.59	20240124	122500	-25.96	20240513	44650	103.14	20230726	1.77	N	004490	500	70 억		4106108	N	N	77	N	00	N
116	20240711	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89700	1600	2	1.82	7532207000	85110	57.43	88200	90000	87500	114500	61700	88100	88499.67	29.33	0	20100	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12558	10.75	0.94	12	0.61	8348.00	95799.00	122500	20240513	-26.78	44650	20230726	100.90	122500	-26.78	20240513	53800	66.73	20240124	122500	-26.78	20240513	44650	100.90	20230726	1.77	N	004490	500	70 억		4106108	N	N	77	N	00	N
117	20240711	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89100	1000	2	1.14	6285901100	71163	48.02	88200	89400	87500	114500	61700	88100	88331.03	29.33	0	18469	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12474	10.67	0.93	12	0.51	8348.00	95799.00	122500	20240513	-27.27	44650	20230726	99.55	122500	-27.27	20240513	53800	65.61	20240124	122500	-27.27	20240513	44650	99.55	20230726	1.77	N	004490	500	70 억		4106108	N	N	77	N	00	N
118	20240711	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88900	800	2	0.91	5276657300	59829	40.37	88200	89300	87500	114500	61700	88100	88195.65	29.33	0	15428	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12446	10.65	0.93	12	0.43	8348.00	95799.00	122500	20240513	-27.43	44650	20230726	99.10	122500	-27.43	20240513	53800	65.24	20240124	122500	-27.43	20240513	44650	99.10	20230726	1.77	N	004490	500	70 억		4106108	N	N	77	N	00	N
119	20240711	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88000	-100	5	-0.11	3385289000	38477	25.96	88200	89100	87500	114500	61700	88100	87982.15	29.33	0	8261	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12320	10.54	0.92	12	0.27	8348.00	95799.00	122500	20240513	-28.16	44650	20230726	97.09	122500	-28.16	20240513	53800	63.57	20240124	122500	-28.16	20240513	44650	97.09	20230726	1.77	N	004490	500	70 억		4106108	N	N	77	N	00	N
120	20240711	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88200	100	2	0.11	1600613100	18144	12.24	88200	89100	87500	114500	61700	88100	88217.21	29.33	0	1658	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12348	10.57	0.92	12	0.13	8348.00	95799.00	122500	20240513	-28.00	44650	20230726	97.54	122500	-28.00	20240513	53800	63.94	20240124	122500	-28.00	20240513	44650	97.54	20230726	1.77	N	004490	500	70 억		4106108	N	N	77	N	00	N
121	20240711	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87700	-400	5	-0.45	198879200	2261	1.53	88200	88300	87500	114500	61700	88100	87960.73	29.33	0	-506	93033	90566	89133	86666	85233	89850	85950	70	26400	500	66950	100	1	14000000	12278	10.51	0.92	12	0.02	8348.00	95799.00	122500	20240513	-28.41	44650	20230726	96.42	122500	-28.41	20240513	53800	63.01	20240124	122500	-28.41	20240513	44650	96.42	20230726	1.77	N	004490	500	70 억		4106108	N	N	77	N	00	N
122	20240710	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88100	-2900	5	-3.19	13181115500	148076	176.14	90500	91600	87700	118300	63700	91000	89017.26	28.90	0	58800	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12334	10.55	0.92	12	1.06	8348.00	95799.00	122500	20240513	-28.08	44650	20230726	97.31	122500	-28.08	20240513	53800	63.75	20240124	122500	-28.08	20240513	44650	97.31	20230726	1.81	N	004490	500	70 억		4046229	N	N	77	N	00	N
123	20240710	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88000	-3000	5	-3.30	11934382500	133912	159.30	90500	91600	88000	118300	63700	91000	89121.08	28.90	0	53690	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12320	10.54	0.92	12	0.96	8348.00	95799.00	122500	20240513	-28.16	44650	20230726	97.09	122500	-28.16	20240513	53800	63.57	20240124	122500	-28.16	20240513	44650	97.09	20230726	1.81	N	004490	500	70 억		4046229	N	N	0	N	00	N
124	20240710	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88900	-2100	5	-2.31	7654565300	85568	101.79	90500	91600	88500	118300	63700	91000	89455.93	28.90	0	28780	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12446	10.65	0.93	12	0.61	8348.00	95799.00	122500	20240513	-27.43	44650	20230726	99.10	122500	-27.43	20240513	53800	65.24	20240124	122500	-27.43	20240513	44650	99.10	20230726	1.81	N	004490	500	70 억		4046229	N	N	0	N	00	N
125	20240710	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89200	-1800	5	-1.98	6048235000	67522	80.32	90500	91600	88500	118300	63700	91000	89574.29	28.90	0	18518	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12488	10.69	0.93	12	0.48	8348.00	95799.00	122500	20240513	-27.18	44650	20230726	99.78	122500	-27.18	20240513	53800	65.80	20240124	122500	-27.18	20240513	44650	99.78	20230726	1.81	N	004490	500	70 억		4046229	N	N	0	N	00	N
126	20240710	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89300	-1700	5	-1.87	4304755600	47909	56.99	90500	91600	89100	118300	63700	91000	89852.75	28.90	0	9696	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12502	10.70	0.93	12	0.34	8348.00	95799.00	122500	20240513	-27.10	44650	20230726	100.00	122500	-27.10	20240513	53800	65.99	20240124	122500	-27.10	20240513	44650	100.00	20230726	1.81	N	004490	500	70 억		4046229	N	N	0	N	00	N
127	20240710	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89500	-1500	5	-1.65	2658512600	29487	35.08	90500	91600	89100	118300	63700	91000	90158.80	28.90	0	405	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12530	10.72	0.93	12	0.21	8348.00	95799.00	122500	20240513	-26.94	44650	20230726	100.45	122500	-26.94	20240513	53800	66.36	20240124	122500	-26.94	20240513	44650	100.45	20230726	1.81	N	004490	500	70 억		4046229	N	N	0	N	00	N
128	20240710	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91000	0	3	0.00	1050152100	11572	13.77	90500	91600	89600	118300	63700	91000	90749.40	28.90	0	252	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12740	10.90	0.95	12	0.08	8348.00	95799.00	122500	20240513	-25.71	44650	20230726	103.81	122500	-25.71	20240513	53800	69.14	20240124	122500	-25.71	20240513	44650	103.81	20230726	1.81	N	004490	500	70 억		4046229	N	N	0	N	00	N
129	20240710	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90600	-400	5	-0.44	44088200	487	0.58	90500	90900	90500	118300	63700	91000	90530.18	28.90	0	-249	93533	92266	90733	89466	87933	92900	90100	70	27300	500	69160	100	1	14000000	12684	10.85	0.95	12	0.00	8348.00	95799.00	122500	20240513	-26.04	44650	20230726	102.91	122500	-26.04	20240513	53800	68.40	20240124	122500	-26.04	20240513	44650	102.91	20230726	1.81	N	004490	500	70 억		4046229	N	N	0	N	00	N
130	20240709	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91000	500	2	0.55	7651513200	84037	107.23	90900	92000	89200	117600	63400	90500	91051.58	28.80	0	8190	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12740	10.90	0.95	12	0.60	8348.00	95799.00	122500	20240513	-25.71	44650	20230726	103.81	122500	-25.71	20240513	53800	69.14	20240124	122500	-25.71	20240513	44650	103.81	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
131	20240709	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91400	900	2	0.99	7005398100	76947	98.18	90900	92000	89200	117600	63400	90500	91044.12	28.80	0	11323	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12796	10.95	0.95	12	0.55	8348.00	95799.00	122500	20240513	-25.39	44650	20230726	104.70	122500	-25.39	20240513	53800	69.89	20240124	122500	-25.39	20240513	44650	104.70	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
132	20240709	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91400	900	2	0.99	6189640800	68034	86.81	90900	92000	89200	117600	63400	90500	90980.90	28.80	0	12956	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12796	10.95	0.95	12	0.49	8348.00	95799.00	122500	20240513	-25.39	44650	20230726	104.70	122500	-25.39	20240513	53800	69.89	20240124	122500	-25.39	20240513	44650	104.70	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
133	20240709	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91000	500	2	0.55	5437385200	59799	76.30	90900	92000	89200	117600	63400	90500	90930.00	28.80	0	12185	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12740	10.90	0.95	12	0.43	8348.00	95799.00	122500	20240513	-25.71	44650	20230726	103.81	122500	-25.71	20240513	53800	69.14	20240124	122500	-25.71	20240513	44650	103.81	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
134	20240709	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91300	800	2	0.88	4823990900	53061	67.71	90900	92000	89200	117600	63400	90500	90916.57	28.80	0	10529	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12782	10.94	0.95	12	0.38	8348.00	95799.00	122500	20240513	-25.47	44650	20230726	104.48	122500	-25.47	20240513	53800	69.70	20240124	122500	-25.47	20240513	44650	104.48	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
135	20240709	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91300	800	2	0.88	3797892000	41812	53.35	90900	92000	89200	117600	63400	90500	90835.15	28.80	0	7219	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12782	10.94	0.95	12	0.30	8348.00	95799.00	122500	20240513	-25.47	44650	20230726	104.48	122500	-25.47	20240513	53800	69.70	20240124	122500	-25.47	20240513	44650	104.48	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
136	20240709	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91000	500	2	0.55	2134065000	23576	30.08	90900	91800	89200	117600	63400	90500	90518.79	28.80	0	3913	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12740	10.90	0.95	12	0.17	8348.00	95799.00	122500	20240513	-25.71	44650	20230726	103.81	122500	-25.71	20240513	53800	69.14	20240124	122500	-25.71	20240513	44650	103.81	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
137	20240709	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91400	900	2	0.99	165152400	1812	2.31	90900	91600	90800	117600	63400	90500	91281.77	28.80	0	-511	94766	92632	91166	89032	87566	91900	88300	70	27100	500	68780	100	1	14000000	12796	10.95	0.95	12	0.01	8348.00	95799.00	122500	20240513	-25.39	44650	20230726	104.70	122500	-25.39	20240513	53800	69.89	20240124	122500	-25.39	20240513	44650	104.70	20230726	1.81	N	004490	500	70 억		4032277	N	N	234	N	00	N
138	20240708	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90500	-2700	5	-2.90	7151828700	78224	98.89	92400	93300	89700	121100	65300	93200	91424.17	28.69	0	13862	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12670	10.84	0.94	12	0.56	8348.00	95799.00	122500	20240513	-26.12	44650	20230726	102.69	122500	-26.12	20240513	53800	68.22	20240124	122500	-26.12	20240513	44650	102.69	20230726	1.82	N	004490	500	70 억		4016264	N	N	234	N	00	N
139	20240708	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91200	-2000	5	-2.15	5136324000	55958	70.74	92400	93300	91000	121100	65300	93200	91783.67	28.69	0	9475	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12768	10.92	0.95	12	0.40	8348.00	95799.00	122500	20240513	-25.55	44650	20230726	104.26	122500	-25.55	20240513	53800	69.52	20240124	122500	-25.55	20240513	44650	104.26	20230726	1.82	N	004490	500	70 억		4016264	N	N	215	N	00	N
140	20240708	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91700	-1500	5	-1.61	3724841600	40505	51.20	92400	93300	91200	121100	65300	93200	91953.68	28.69	0	8501	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12838	10.98	0.96	12	0.29	8348.00	95799.00	122500	20240513	-25.14	44650	20230726	105.38	122500	-25.14	20240513	53800	70.45	20240124	122500	-25.14	20240513	44650	105.38	20230726	1.82	N	004490	500	70 억		4016264	N	N	215	N	00	N
141	20240708	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	-900	5	-0.97	2897802800	31526	39.85	92400	93300	91200	121100	65300	93200	91909.40	28.69	0	8255	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12922	11.06	0.96	12	0.23	8348.00	95799.00	122500	20240513	-24.65	44650	20230726	106.72	122500	-24.65	20240513	53800	71.56	20240124	122500	-24.65	20240513	44650	106.72	20230726	1.82	N	004490	500	70 억		4016264	N	N	215	N	00	N
142	20240708	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92200	-1000	5	-1.07	2662901300	28982	36.64	92400	93300	91200	121100	65300	93200	91871.73	28.69	0	7831	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12908	11.04	0.96	12	0.21	8348.00	95799.00	122500	20240513	-24.73	44650	20230726	106.49	122500	-24.73	20240513	53800	71.38	20240124	122500	-24.73	20240513	44650	106.49	20230726	1.82	N	004490	500	70 억		4016264	N	N	215	N	00	N
143	20240708	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92000	-1200	5	-1.29	2452194100	26697	33.75	92400	93300	91200	121100	65300	93200	91842.27	28.69	0	7225	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12880	11.02	0.96	12	0.19	8348.00	95799.00	122500	20240513	-24.90	44650	20230726	106.05	122500	-24.90	20240513	53800	71.00	20240124	122500	-24.90	20240513	44650	106.05	20230726	1.82	N	004490	500	70 억		4016264	N	N	215	N	00	N
144	20240708	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92200	-1000	5	-1.07	1502259500	16331	20.64	92400	93300	91200	121100	65300	93200	91972.66	28.69	0	3336	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12908	11.04	0.96	12	0.12	8348.00	95799.00	122500	20240513	-24.73	44650	20230726	106.49	122500	-24.73	20240513	53800	71.38	20240124	122500	-24.73	20240513	44650	106.49	20230726	1.82	N	004490	500	70 억		4016264	N	N	215	N	00	N
145	20240708	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	-900	5	-0.97	112143100	1212	1.53	92400	92800	92300	121100	65300	93200	92388.76	28.69	0	-176	98533	95866	93633	90966	88733	94750	89850	70	27900	500	70830	100	1	14000000	12922	11.06	0.96	12	0.01	8348.00	95799.00	122500	20240513	-24.65	44650	20230726	106.72	122500	-24.65	20240513	53800	71.56	20240124	122500	-24.65	20240513	44650	106.72	20230726	1.82	N	004490	500	70 억		4016264	N	N	215	N	00	N
146	20240705	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93200	-1100	5	-1.17	7358508400	79059	158.17	95300	96300	91400	122500	66100	94300	93076.00	28.60	0	14927	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	13048	11.16	0.97	12	0.56	8348.00	95799.00	122500	20240513	-23.92	44650	20230726	108.73	122500	-23.92	20240513	53800	73.23	20240124	122500	-23.92	20240513	44650	108.73	20230726	1.79	N	004490	500	70 억		4004050	N	N	215	N	00	N
147	20240705	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93000	-1300	5	-1.38	6883428900	73950	147.95	95300	96300	91400	122500	66100	94300	93082.20	28.60	0	14446	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	13020	11.14	0.97	12	0.53	8348.00	95799.00	122500	20240513	-24.08	44650	20230726	108.29	122500	-24.08	20240513	53800	72.86	20240124	122500	-24.08	20240513	44650	108.29	20230726	1.79	N	004490	500	70 억		4004050	N	N	1	N	00	N
148	20240705	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93000	-1300	5	-1.38	5845113700	62780	125.61	95300	96300	91400	122500	66100	94300	93104.71	28.60	0	11576	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	13020	11.14	0.97	12	0.45	8348.00	95799.00	122500	20240513	-24.08	44650	20230726	108.29	122500	-24.08	20240513	53800	72.86	20240124	122500	-24.08	20240513	44650	108.29	20230726	1.79	N	004490	500	70 억		4004050	N	N	1	N	00	N
149	20240705	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93200	-1100	5	-1.17	4971064500	53390	106.82	95300	96300	91400	122500	66100	94300	93108.53	28.60	0	9409	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	13048	11.16	0.97	12	0.38	8348.00	95799.00	122500	20240513	-23.92	44650	20230726	108.73	122500	-23.92	20240513	53800	73.23	20240124	122500	-23.92	20240513	44650	108.73	20230726	1.79	N	004490	500	70 억		4004050	N	N	1	N	00	N
150	20240705	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93000	-1300	5	-1.38	4141770000	44461	88.95	95300	96300	91400	122500	66100	94300	93155.12	28.60	0	6173	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	13020	11.14	0.97	12	0.32	8348.00	95799.00	122500	20240513	-24.08	44650	20230726	108.29	122500	-24.08	20240513	53800	72.86	20240124	122500	-24.08	20240513	44650	108.29	20230726	1.79	N	004490	500	70 억		4004050	N	N	1	N	00	N
151	20240705	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93500	-800	5	-0.85	2955883200	31737	63.50	95300	96300	91400	122500	66100	94300	93136.82	28.60	0	4494	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	13090	11.20	0.98	12	0.23	8348.00	95799.00	122500	20240513	-23.67	44650	20230726	109.41	122500	-23.67	20240513	53800	73.79	20240124	122500	-23.67	20240513	44650	109.41	20230726	1.79	N	004490	500	70 억		4004050	N	N	1	N	00	N
152	20240705	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	-2000	5	-2.12	1767424800	18902	37.82	95300	96300	91400	122500	66100	94300	93504.65	28.60	0	-943	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	12922	11.06	0.96	12	0.14	8348.00	95799.00	122500	20240513	-24.65	44650	20230726	106.72	122500	-24.65	20240513	53800	71.56	20240124	122500	-24.65	20240513	44650	106.72	20230726	1.79	N	004490	500	70 억		4004050	N	N	1	N	00	N
153	20240705	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95300	1000	2	1.06	42581100	449	0.90	95300	95300	94500	122500	66100	94300	94835.41	28.60	0	-368	97966	96132	94566	92732	91166	97050	93650	70	28200	500	71660	100	1	14000000	13342	11.42	0.99	12	0.00	8348.00	95799.00	122500	20240513	-22.20	44650	20230726	113.44	122500	-22.20	20240513	53800	77.14	20240124	122500	-22.20	20240513	44650	113.44	20230726	1.79	N	004490	500	70 억		4004050	N	N	1	N	00	N
154	20240704	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94300	700	2	0.75	4700500800	49585	56.07	93600	96400	93000	121600	65600	93600	94797.12	28.71	0	-8406	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13202	11.30	0.98	12	0.35	8348.00	95799.00	122500	20240513	-23.02	44650	20230726	111.20	122500	-23.02	20240513	53800	75.28	20240124	122500	-23.02	20240513	44650	111.20	20230726	1.78	N	004490	500	70 억		4019930	N	N	1	N	00	N
155	20240704	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94300	700	2	0.75	4263380700	44946	50.83	93600	96400	93000	121600	65600	93600	94855.62	28.71	0	-8101	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13202	11.30	0.98	12	0.32	8348.00	95799.00	122500	20240513	-23.02	44650	20230726	111.20	122500	-23.02	20240513	53800	75.28	20240124	122500	-23.02	20240513	44650	111.20	20230726	1.78	N	004490	500	70 억		4019930	N	N	4	N	00	N
156	20240704	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94700	1100	2	1.18	3492303400	36797	41.61	93600	96400	93000	121600	65600	93600	94907.29	28.71	0	-7093	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13258	11.34	0.99	12	0.26	8348.00	95799.00	122500	20240513	-22.69	44650	20230726	112.09	122500	-22.69	20240513	53800	76.02	20240124	122500	-22.69	20240513	44650	112.09	20230726	1.78	N	004490	500	70 억		4019930	N	N	4	N	00	N
157	20240704	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94700	1100	2	1.18	2803119800	29537	33.40	93600	96400	93000	121600	65600	93600	94901.98	28.71	0	-7601	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13258	11.34	0.99	12	0.21	8348.00	95799.00	122500	20240513	-22.69	44650	20230726	112.09	122500	-22.69	20240513	53800	76.02	20240124	122500	-22.69	20240513	44650	112.09	20230726	1.78	N	004490	500	70 억		4019930	N	N	4	N	00	N
158	20240704	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94900	1300	2	1.39	2500766800	26349	29.80	93600	96400	93000	121600	65600	93600	94909.36	28.71	0	-5830	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13286	11.37	0.99	12	0.19	8348.00	95799.00	122500	20240513	-22.53	44650	20230726	112.54	122500	-22.53	20240513	53800	76.39	20240124	122500	-22.53	20240513	44650	112.54	20230726	1.78	N	004490	500	70 억		4019930	N	N	4	N	00	N
159	20240704	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95000	1400	2	1.50	1997333300	21058	23.81	93600	96400	93000	121600	65600	93600	94849.15	28.71	0	-2987	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13300	11.38	0.99	12	0.15	8348.00	95799.00	122500	20240513	-22.45	44650	20230726	112.77	122500	-22.45	20240513	53800	76.58	20240124	122500	-22.45	20240513	44650	112.77	20230726	1.78	N	004490	500	70 억		4019930	N	N	4	N	00	N
160	20240704	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94400	800	2	0.85	1493280700	15748	17.81	93600	96400	93000	121600	65600	93600	94823.51	28.71	0	-1059	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13216	11.31	0.99	12	0.11	8348.00	95799.00	122500	20240513	-22.94	44650	20230726	111.42	122500	-22.94	20240513	53800	75.46	20240124	122500	-22.94	20240513	44650	111.42	20230726	1.78	N	004490	500	70 억		4019930	N	N	4	N	00	N
161	20240704	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93700	100	2	0.11	22682700	243	0.27	93600	93800	93000	121600	65600	93600	93344.44	28.71	0	78	96000	94800	92700	91500	89400	95400	92100	70	28000	500	71130	100	1	14000000	13118	11.22	0.98	12	0.00	8348.00	95799.00	122500	20240513	-23.51	44650	20230726	109.85	122500	-23.51	20240513	53800	74.16	20240124	122500	-23.51	20240513	44650	109.85	20230726	1.78	N	004490	500	70 억		4019930	N	N	4	N	00	N
162	20240703	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93600	1300	2	1.41	8147613900	88238	36.12	93200	93900	90600	119900	64700	92300	92334.81	28.63	0	11804	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	13104	11.21	0.98	12	0.63	8348.00	95799.00	122500	20240513	-23.59	44650	20230726	109.63	122500	-23.59	20240513	53800	73.98	20240124	122500	-23.59	20240513	44650	109.63	20230726	1.83	N	004490	500	70 억		4008244	N	N	4	N	00	N
163	20240703	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93400	1100	2	1.19	7479668600	81102	33.20	93200	93800	90600	119900	64700	92300	92225.39	28.63	0	12676	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	13076	11.19	0.97	12	0.58	8348.00	95799.00	122500	20240513	-23.76	44650	20230726	109.18	122500	-23.76	20240513	53800	73.61	20240124	122500	-23.76	20240513	44650	109.18	20230726	1.83	N	004490	500	70 억		4008244	N	N	149	N	00	N
164	20240703	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92800	500	2	0.54	6481126100	70386	28.81	93200	93800	90600	119900	64700	92300	92079.55	28.63	0	14918	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	12992	11.12	0.97	12	0.50	8348.00	95799.00	122500	20240513	-24.24	44650	20230726	107.84	122500	-24.24	20240513	53800	72.49	20240124	122500	-24.24	20240513	44650	107.84	20230726	1.83	N	004490	500	70 억		4008244	N	N	149	N	00	N
165	20240703	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92000	-300	5	-0.33	5622781800	61093	25.01	93200	93800	90600	119900	64700	92300	92036.15	28.63	0	10475	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	12880	11.02	0.96	12	0.44	8348.00	95799.00	122500	20240513	-24.90	44650	20230726	106.05	122500	-24.90	20240513	53800	71.00	20240124	122500	-24.90	20240513	44650	106.05	20230726	1.83	N	004490	500	70 억		4008244	N	N	149	N	00	N
166	20240703	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91900	-400	5	-0.43	4086648500	44378	18.17	93200	93800	90600	119900	64700	92300	92086.94	28.63	0	4995	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	12866	11.01	0.96	12	0.32	8348.00	95799.00	122500	20240513	-24.98	44650	20230726	105.82	122500	-24.98	20240513	53800	70.82	20240124	122500	-24.98	20240513	44650	105.82	20230726	1.83	N	004490	500	70 억		4008244	N	N	149	N	00	N
167	20240703	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91800	-500	5	-0.54	2960829700	32133	13.15	93200	93800	90600	119900	64700	92300	92142.64	28.63	0	-189	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	12852	11.00	0.96	12	0.23	8348.00	95799.00	122500	20240513	-25.06	44650	20230726	105.60	122500	-25.06	20240513	53800	70.63	20240124	122500	-25.06	20240513	44650	105.60	20230726	1.83	N	004490	500	70 억		4008244	N	N	149	N	00	N
168	20240703	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92400	100	2	0.11	1745077000	18842	7.71	93200	93800	91800	119900	64700	92300	92617.45	28.63	0	-3237	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	12936	11.07	0.96	12	0.13	8348.00	95799.00	122500	20240513	-24.57	44650	20230726	106.94	122500	-24.57	20240513	53800	71.75	20240124	122500	-24.57	20240513	44650	106.94	20230726	1.83	N	004490	500	70 억		4008244	N	N	149	N	00	N
169	20240703	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93200	900	2	0.98	346868800	3716	1.52	93200	93800	93200	119900	64700	92300	93363.56	28.63	0	-131	104833	98566	95433	89166	86033	97000	87600	70	27600	500	70140	100	1	14000000	13048	11.16	0.97	12	0.03	8348.00	95799.00	122500	20240513	-23.92	44650	20230726	108.73	122500	-23.92	20240513	53800	73.23	20240124	122500	-23.92	20240513	44650	108.73	20230726	1.83	N	004490	500	70 억		4008244	N	N	149	N	00	N
170	20240702	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	-9600	5	-9.42	22909991200	241743	187.74	100800	101700	92300	132400	71400	101900	94781.99	28.33	0	38400	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	12922	11.06	0.96	12	1.73	8348.00	95799.00	122500	20240513	-24.65	44650	20230726	106.72	122500	-24.65	20240513	53800	71.56	20240124	122500	-24.65	20240513	44650	106.72	20230726	1.81	N	004490	500	70 억		3966483	N	N	149	N	00	N
171	20240702	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93100	-8800	5	-8.64	20871695100	219699	170.62	100800	101700	92600	132400	71400	101900	95001.32	28.33	0	35141	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	13034	11.15	0.97	12	1.57	8348.00	95799.00	122500	20240513	-24.00	44650	20230726	108.51	122500	-24.00	20240513	53800	73.05	20240124	122500	-24.00	20240513	44650	108.51	20230726	1.81	N	004490	500	70 억		3966483	N	N	200	N	00	N
172	20240702	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93600	-8300	5	-8.15	17601102000	184576	143.34	100800	101700	92700	132400	71400	101900	95359.65	28.33	0	27774	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	13104	11.21	0.98	12	1.32	8348.00	95799.00	122500	20240513	-23.59	44650	20230726	109.63	122500	-23.59	20240513	53800	73.98	20240124	122500	-23.59	20240513	44650	109.63	20230726	1.81	N	004490	500	70 억		3966483	N	N	200	N	00	N
173	20240702	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94000	-7900	5	-7.75	14662533700	153128	118.92	100800	101700	93100	132400	71400	101900	95753.45	28.33	0	21504	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	13160	11.26	0.98	12	1.09	8348.00	95799.00	122500	20240513	-23.27	44650	20230726	110.53	122500	-23.27	20240513	53800	74.72	20240124	122500	-23.27	20240513	44650	110.53	20230726	1.81	N	004490	500	70 억		3966483	N	N	200	N	00	N
174	20240702	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94900	-7000	5	-6.87	12069825500	125626	97.56	100800	101700	93100	132400	71400	101900	96077.45	28.33	0	15829	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	13286	11.37	0.99	12	0.90	8348.00	95799.00	122500	20240513	-22.53	44650	20230726	112.54	122500	-22.53	20240513	53800	76.39	20240124	122500	-22.53	20240513	44650	112.54	20230726	1.81	N	004490	500	70 억		3966483	N	N	200	N	00	N
175	20240702	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95600	-6300	5	-6.18	9332164900	96921	75.27	100800	101700	93100	132400	71400	101900	96286.30	28.33	0	11723	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	13384	11.45	1.00	12	0.69	8348.00	95799.00	122500	20240513	-21.96	44650	20230726	114.11	122500	-21.96	20240513	53800	77.70	20240124	122500	-21.96	20240513	44650	114.11	20230726	1.81	N	004490	500	70 억		3966483	N	N	200	N	00	N
176	20240702	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97100	-4800	5	-4.71	3407618600	34502	26.79	100800	101700	97100	132400	71400	101900	98765.83	28.33	0	2212	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	13594	11.63	1.01	12	0.25	8348.00	95799.00	122500	20240513	-20.73	44650	20230726	117.47	122500	-20.73	20240513	53800	80.48	20240124	122500	-20.73	20240513	44650	117.47	20230726	1.81	N	004490	500	70 억		3966483	N	N	200	N	00	N
177	20240702	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100100	-1800	5	-1.77	177275200	1766	1.37	100800	101000	100000	132400	71400	101900	100382.33	28.33	0	-94	106700	104300	101400	99000	96100	102850	97550	70	30500	500	77440	100	1	14000000	14014	11.99	1.04	12	0.01	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	1.81	N	004490	500	70 억		3966483	N	N	200	N	00	N
178	20240701	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101900	-2100	5	-2.02	12945849400	128736	310.43	103500	103800	98500	135200	72800	104000	100560.65	28.18	0	22072	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	100	1	14000000	14266	12.21	1.06	12	0.92	8348.00	95799.00	122500	20240513	-16.82	44650	20230726	128.22	122500	-16.82	20240513	53800	89.41	20240124	122500	-16.82	20240513	44650	128.22	20230726	1.83	N	004490	500	70 억		3945417	N	N	200	N	00	N
179	20240701	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102300	-1700	5	-1.63	12098513900	120430	290.40	103500	103800	98500	135200	72800	104000	100460.93	28.18	0	22325	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	100	1	14000000	14322	12.25	1.07	12	0.86	8348.00	95799.00	122500	20240513	-16.49	44650	20230726	129.12	122500	-16.49	20240513	53800	90.15	20240124	122500	-16.49	20240513	44650	129.12	20230726	1.83	N	004490	500	70 억		3945417	N	N	124	N	00	N
180	20240701	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100800	-3200	5	-3.08	10922768000	108862	262.51	103500	103800	98500	135200	72800	104000	100335.88	28.18	0	20286	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	100	1	14000000	14112	12.07	1.05	12	0.78	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	1.83	N	004490	500	70 억		3945417	N	N	124	N	00	N
181	20240701	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99200	-4800	5	-4.62	9624628400	95875	231.19	103500	103800	98500	135200	72800	104000	100387.22	28.18	0	16962	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	100	1	14000000	13888	11.88	1.04	12	0.68	8348.00	95799.00	122500	20240513	-19.02	44650	20230726	122.17	122500	-19.02	20240513	53800	84.39	20240124	122500	-19.02	20240513	44650	122.17	20230726	1.83	N	004490	500	70 억		3945417	N	N	124	N	00	N
182	20240701	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99600	-4400	5	-4.23	7068602400	70120	169.09	103500	103800	99600	135200	72800	104000	100807.18	28.18	0	10364	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	100	1	14000000	13944	11.93	1.04	12	0.50	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	1.83	N	004490	500	70 억		3945417	N	N	124	N	00	N
183	20240701	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100700	-3300	5	-3.17	4445643400	43888	105.83	103500	103800	100300	135200	72800	104000	101295.13	28.18	0	7098	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	100	1	14000000	14098	12.06	1.05	12	0.31	8348.00	95799.00	122500	20240513	-17.80	44650	20230726	125.53	122500	-17.80	20240513	53800	87.17	20240124	122500	-17.80	20240513	44650	125.53	20230726	1.83	N	004490	500	70 억		3945417	N	N	124	N	00	N
184	20240701	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100900	-3100	5	-2.98	2389160700	23488	56.64	103500	103800	100600	135200	72800	104000	101718.26	28.18	0	4347	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	100	1	14000000	14126	12.09	1.05	12	0.17	8348.00	95799.00	122500	20240513	-17.63	44650	20230726	125.98	122500	-17.63	20240513	53800	87.55	20240124	122500	-17.63	20240513	44650	125.98	20230726	1.83	N	004490	500	70 억		3945417	N	N	124	N	00	N
185	20240701	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103300	-700	5	-0.67	129474100	1252	3.02	103500	103800	103000	135200	72800	104000	103413.35	28.18	0	77	107000	105500	104500	103000	102000	105000	102500	70	31200	500	79040	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	1.83	N	004490	500	70 억		3945417	N	N	124	N	00	N