KissMeData/004490/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	20240430	160201	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	102300	2100	2	2.10	9567577500	93995	93.64	100500	103000	99100	130200	70200	100200	101786.86	28.19	15281	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	14322	12.25	1.07	12	0.67	8348.00	95799.00	103000	20240430	-0.68	44650	20230726	129.12	103000	-0.68	20240430	53800	90.15	20240124	103000	-0.68	20240430	44650	129.12	20230726	1.47	N	004490	500	70 억	3946304	N	N	583	N	N
3	20240430	150201	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	102300	2100	2	2.10	8368644300	82265	81.96	100500	103000	99100	130200	70200	100200	101728.14	28.19	16258	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	14322	12.25	1.07	12	0.59	8348.00	95799.00	103000	20240430	-0.68	44650	20230726	129.12	103000	-0.68	20240430	53800	90.15	20240124	103000	-0.68	20240430	44650	129.12	20230726	1.47	N	004490	500	70 억	3946304	N	N	495	N	N
4	20240430	140200	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	101900	1700	2	1.70	7240174500	71173	70.91	100500	103000	99100	130200	70200	100200	101726.72	28.19	15539	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	14266	12.21	1.06	12	0.51	8348.00	95799.00	103000	20240430	-1.07	44650	20230726	128.22	103000	-1.07	20240430	53800	89.41	20240124	103000	-1.07	20240430	44650	128.22	20230726	1.47	N	004490	500	70 억	3946304	N	N	495	N	N
5	20240430	130201	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	102300	2100	2	2.10	5921488600	58313	58.10	100500	102800	99100	130200	70200	100200	101546.95	28.19	13880	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	14322	12.25	1.07	12	0.42	8348.00	95799.00	102800	20240430	-0.49	44650	20230726	129.12	102800	-0.49	20240430	53800	90.15	20240124	102800	-0.49	20240430	44650	129.12	20230726	1.47	N	004490	500	70 억	3946304	N	N	495	N	N
6	20240430	120201	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	102400	2200	2	2.20	4963048200	48963	48.78	100500	102800	99100	130200	70200	100200	101363.57	28.19	11579	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	14336	12.27	1.07	12	0.35	8348.00	95799.00	102800	20240430	-0.39	44650	20230726	129.34	102800	-0.39	20240430	53800	90.33	20240124	102800	-0.39	20240430	44650	129.34	20230726	1.47	N	004490	500	70 억	3946304	N	N	495	N	N
7	20240430	110200	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	102000	1800	2	1.80	3349109400	33179	33.06	100500	102400	99100	130200	70200	100200	100940.95	28.19	7458	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	14280	12.22	1.06	12	0.24	8348.00	95799.00	102400	20240430	-0.39	44650	20230726	128.44	102400	-0.39	20240430	53800	89.59	20240124	102400	-0.39	20240430	44650	128.44	20230726	1.47	N	004490	500	70 억	3946304	N	N	495	N	N
8	20240430	100159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	99900	-300	5	-0.30	1803850300	17905	17.84	100500	102000	99100	130200	70200	100200	100746.05	28.19	1716	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	13986	11.97	1.04	12	0.13	8348.00	95799.00	102000	20240430	-2.06	44650	20230726	123.74	102000	-2.06	20240430	53800	85.69	20240124	102000	-2.06	20240430	44650	123.74	20230726	1.47	N	004490	500	70 억	3946304	N	N	495	N	N
9	20240430	090205	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101100	900	2	0.90	341919200	3411	3.40	100500	101200	99100	130200	70200	100200	100240.33	28.19	1204	103000	101600	99500	98100	96000	100550	97050	70	30000	500	74140	100	1	14000000	14154	12.11	1.06	12	0.02	8348.00	95799.00	101400	20240426	-0.30	44650	20230726	126.43	101400	-0.30	20240426	53800	87.92	20240124	101400	-0.30	20240426	44650	126.43	20230726	1.47	N	004490	500	70 억	3946304	N	N	495	N	N
10	20240429	160200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100200	-700	5	-0.69	9972904600	100237	65.94	100300	100900	97400	131100	70700	100900	99493.22	28.33	-19000	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	14028	12.00	1.05	12	0.72	8348.00	95799.00	101400	20240426	-1.18	44650	20230726	124.41	101400	-1.18	20240426	53800	86.25	20240124	101400	-1.18	20240426	44650	124.41	20230726	1.42	N	004490	500	70 억	3966506	N	N	495	N	N
11	20240429	150200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100500	-400	5	-0.40	9254900800	93084	61.24	100300	100900	97400	131100	70700	100900	99425.26	28.33	-19455	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	14070	12.04	1.05	12	0.66	8348.00	95799.00	101400	20240426	-0.89	44650	20230726	125.08	101400	-0.89	20240426	53800	86.80	20240124	101400	-0.89	20240426	44650	125.08	20230726	1.42	N	004490	500	70 억	3966506	N	N	6	N	N
12	20240429	140159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99900	-1000	5	-0.99	7995145300	80513	52.97	100300	100900	97400	131100	70700	100900	99302.54	28.33	-18972	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	13986	11.97	1.04	12	0.58	8348.00	95799.00	101400	20240426	-1.48	44650	20230726	123.74	101400	-1.48	20240426	53800	85.69	20240124	101400	-1.48	20240426	44650	123.74	20230726	1.42	N	004490	500	70 억	3966506	N	N	6	N	N
13	20240429	130200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99200	-1700	5	-1.68	7251393900	73033	48.05	100300	100900	97400	131100	70700	100900	99289.28	28.33	-22529	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	13888	11.88	1.04	12	0.52	8348.00	95799.00	101400	20240426	-2.17	44650	20230726	122.17	101400	-2.17	20240426	53800	84.39	20240124	101400	-2.17	20240426	44650	122.17	20230726	1.42	N	004490	500	70 억	3966506	N	N	6	N	N
14	20240429	120200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99200	-1700	5	-1.68	6601274900	66490	43.74	100300	100900	97400	131100	70700	100900	99282.22	28.33	-22436	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	13888	11.88	1.04	12	0.47	8348.00	95799.00	101400	20240426	-2.17	44650	20230726	122.17	101400	-2.17	20240426	53800	84.39	20240124	101400	-2.17	20240426	44650	122.17	20230726	1.42	N	004490	500	70 억	3966506	N	N	6	N	N
15	20240429	110200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100600	-300	5	-0.30	5512751700	55520	36.52	100300	100900	97400	131100	70700	100900	99293.08	28.33	-19506	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	14084	12.05	1.05	12	0.40	8348.00	95799.00	101400	20240426	-0.79	44650	20230726	125.31	101400	-0.79	20240426	53800	86.99	20240124	101400	-0.79	20240426	44650	125.31	20230726	1.42	N	004490	500	70 억	3966506	N	N	6	N	N
16	20240429	100200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99500	-1400	5	-1.39	3697218800	37407	24.61	100300	100400	97400	131100	70700	100900	98837.62	28.33	-15412	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	13930	11.92	1.04	12	0.27	8348.00	95799.00	101400	20240426	-1.87	44650	20230726	122.84	101400	-1.87	20240426	53800	84.94	20240124	101400	-1.87	20240426	44650	122.84	20230726	1.42	N	004490	500	70 억	3966506	N	N	6	N	N
17	20240429	090200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99200	-1700	5	-1.68	382914200	3828	2.52	100300	100400	99200	131100	70700	100900	100029.83	28.33	-463	105366	103132	99166	96932	92966	104250	98050	70	30200	500	74660	100	1	14000000	13888	11.88	1.04	12	0.03	8348.00	95799.00	101400	20240426	-2.17	44650	20230726	122.17	101400	-2.17	20240426	53800	84.39	20240124	101400	-2.17	20240426	44650	122.17	20230726	1.42	N	004490	500	70 억	3966506	N	N	6	N	N
18	20240426	160159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	100900	4000	2	4.13	14937893900	151717	164.09	97500	101400	95200	125900	67900	96900	98455.98	28.29	6247	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	14126	12.09	1.05	12	1.08	8348.00	95799.00	101400	20240426	-0.49	44650	20230726	125.98	101400	-0.49	20240426	53800	87.55	20240124	101400	-0.49	20240426	44650	125.98	20230726	1.49	N	004490	500	70 억	3960472	N	N	6	N	N
19	20240426	150200	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	100300	3400	2	3.51	13230651700	134746	145.73	97500	101400	95200	125900	67900	96900	98190.06	28.29	8150	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	14042	12.01	1.05	12	0.96	8348.00	95799.00	101400	20240426	-1.08	44650	20230726	124.64	101400	-1.08	20240426	53800	86.43	20240124	101400	-1.08	20240426	44650	124.64	20230726	1.49	N	004490	500	70 억	3960472	N	N	266	N	N
20	20240426	140159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	96800	-100	5	-0.10	5367041000	55772	60.32	97500	97800	95200	125900	67900	96900	96231.21	28.29	-1716	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	13552	11.60	1.01	12	0.40	8348.00	95799.00	97800	20240423	-1.02	44650	20230726	116.80	97800	0.00	20240423	53800	79.93	20240124	97800	-1.02	20240423	44650	116.80	20230726	1.49	N	004490	500	70 억	3960472	N	N	266	N	N
21	20240426	130159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	96000	-900	5	-0.93	4511328100	46866	50.69	97500	97800	95200	125900	67900	96900	96259.45	28.29	-246	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	13440	11.50	1.00	12	0.33	8348.00	95799.00	97800	20240423	-1.84	44650	20230726	115.01	97800	0.00	20240423	53800	78.44	20240124	97800	-1.84	20240423	44650	115.01	20230726	1.49	N	004490	500	70 억	3960472	N	N	266	N	N
22	20240426	120159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	95800	-1100	5	-1.14	3796327100	39398	42.61	97500	97800	95200	125900	67900	96900	96357.67	28.29	53	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	13412	11.48	1.00	12	0.28	8348.00	95799.00	97800	20240423	-2.04	44650	20230726	114.56	97800	0.00	20240423	53800	78.07	20240124	97800	-2.04	20240423	44650	114.56	20230726	1.49	N	004490	500	70 억	3960472	N	N	266	N	N
23	20240426	110200	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	96500	-400	5	-0.41	3045721500	31614	34.19	97500	97800	95200	125900	67900	96900	96340.01	28.29	-366	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	13510	11.56	1.01	12	0.23	8348.00	95799.00	97800	20240423	-1.33	44650	20230726	116.13	97800	0.00	20240423	53800	79.37	20240124	97800	-1.33	20240423	44650	116.13	20230726	1.49	N	004490	500	70 억	3960472	N	N	266	N	N
24	20240426	100159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	96700	-200	5	-0.21	2410860800	25013	27.05	97500	97800	95200	125900	67900	96900	96383.26	28.29	643	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	13538	11.58	1.01	12	0.18	8348.00	95799.00	97800	20240423	-1.12	44650	20230726	116.57	97800	0.00	20240423	53800	79.74	20240124	97800	-1.12	20240423	44650	116.57	20230726	1.49	N	004490	500	70 억	3960472	N	N	266	N	N
25	20240426	090201	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97300	400	2	0.41	198367200	2042	2.21	97500	97500	96500	125900	67900	96900	97149.82	28.29	-912	100566	98732	95966	94132	91366	99650	95050	70	29000	500	71700	100	1	14000000	13622	11.66	1.02	12	0.01	8348.00	95799.00	97800	20240423	-0.51	44650	20230726	117.92	97800	-0.51	20240423	53800	80.86	20240124	97800	-0.51	20240423	44650	117.92	20230726	1.49	N	004490	500	70 억	3960472	N	N	266	N	N
26	20240425	160159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	96900	2700	2	2.87	8872079800	92151	186.56	93200	97800	93200	122400	66000	94200	96277.75	28.23	8914	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13566	11.61	1.01	12	0.66	8348.00	95799.00	97800	20240423	-0.92	44650	20230726	117.02	97800	0.00	20240423	53800	80.11	20240124	97800	-0.92	20240423	44650	117.02	20230726	1.51	N	004490	500	70 억	3952298	N	N	266	N	N
27	20240425	150200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96900	2700	2	2.87	6759058600	70425	142.57	93200	97500	93200	122400	66000	94200	95977.54	28.23	4211	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13566	11.61	1.01	12	0.50	8348.00	95799.00	97800	20240423	-0.92	44650	20230726	117.02	97800	-0.92	20240423	53800	80.11	20240124	97800	-0.92	20240423	44650	117.02	20230726	1.51	N	004490	500	70 억	3952298	N	N	48	N	N
28	20240425	140159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96500	2300	2	2.44	5592521800	58382	118.19	93200	97500	93200	122400	66000	94200	95794.34	28.23	4920	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13510	11.56	1.01	12	0.42	8348.00	95799.00	97800	20240423	-1.33	44650	20230726	116.13	97800	-1.33	20240423	53800	79.37	20240124	97800	-1.33	20240423	44650	116.13	20230726	1.51	N	004490	500	70 억	3952298	N	N	48	N	N
29	20240425	130200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96200	2000	2	2.12	4464394400	46698	94.54	93200	97500	93200	122400	66000	94200	95604.11	28.23	1991	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13468	11.52	1.00	12	0.33	8348.00	95799.00	97800	20240423	-1.64	44650	20230726	115.45	97800	-1.64	20240423	53800	78.81	20240124	97800	-1.64	20240423	44650	115.45	20230726	1.51	N	004490	500	70 억	3952298	N	N	48	N	N
30	20240425	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95800	1600	2	1.70	4162868700	43552	88.17	93200	97500	93200	122400	66000	94200	95586.74	28.23	2245	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13412	11.48	1.00	12	0.31	8348.00	95799.00	97800	20240423	-2.04	44650	20230726	114.56	97800	-2.04	20240423	53800	78.07	20240124	97800	-2.04	20240423	44650	114.56	20230726	1.51	N	004490	500	70 억	3952298	N	N	48	N	N
31	20240425	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95500	1300	2	1.38	3902522700	40836	82.67	93200	97500	93200	122400	66000	94200	95568.76	28.23	2475	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13370	11.44	1.00	12	0.29	8348.00	95799.00	97800	20240423	-2.35	44650	20230726	113.89	97800	-2.35	20240423	53800	77.51	20240124	97800	-2.35	20240423	44650	113.89	20230726	1.51	N	004490	500	70 억	3952298	N	N	48	N	N
32	20240425	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94900	700	2	0.74	2931762200	30680	62.11	93200	97500	93200	122400	66000	94200	95563.39	28.23	5236	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13286	11.37	0.99	12	0.22	8348.00	95799.00	97800	20240423	-2.97	44650	20230726	112.54	97800	-2.97	20240423	53800	76.39	20240124	97800	-2.97	20240423	44650	112.54	20230726	1.51	N	004490	500	70 억	3952298	N	N	48	N	N
33	20240425	090200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93500	-700	5	-0.74	217928300	2334	4.73	93200	93800	93200	122400	66000	94200	93337.92	28.23	1051	96466	95332	94366	93232	92266	94850	92750	70	28200	500	69700	100	1	14000000	13090	11.20	0.98	12	0.02	8348.00	95799.00	97800	20240423	-4.40	44650	20230726	109.41	97800	-4.40	20240423	53800	73.79	20240124	97800	-4.40	20240423	44650	109.41	20230726	1.51	N	004490	500	70 억	3952298	N	N	48	N	N
34	20240424	160158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94200	-700	5	-0.74	4645711700	49257	41.69	94900	95500	93400	123300	66500	94900	94315.87	28.29	-9510	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13188	11.28	0.98	12	0.35	8348.00	95799.00	97800	20240423	-3.68	44650	20230726	110.97	97800	-3.68	20240423	53800	75.09	20240124	97800	-3.68	20240423	44650	110.97	20230726	1.54	N	004490	500	70 억	3961070	N	N	48	N	N
35	20240424	150158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94700	-200	5	-0.21	4146361400	43966	37.21	94900	95500	93400	123300	66500	94900	94308.35	28.29	-9625	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13258	11.34	0.99	12	0.31	8348.00	95799.00	97800	20240423	-3.17	44650	20230726	112.09	97800	-3.17	20240423	53800	76.02	20240124	97800	-3.17	20240423	44650	112.09	20230726	1.54	N	004490	500	70 억	3961070	N	N	126	N	N
36	20240424	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94400	-500	5	-0.53	3542007700	37568	31.79	94900	95500	93400	123300	66500	94900	94282.56	28.29	-8656	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13216	11.31	0.99	12	0.27	8348.00	95799.00	97800	20240423	-3.48	44650	20230726	111.42	97800	-3.48	20240423	53800	75.46	20240124	97800	-3.48	20240423	44650	111.42	20230726	1.54	N	004490	500	70 억	3961070	N	N	126	N	N
37	20240424	130158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94100	-800	5	-0.84	3003094800	31825	26.93	94900	95500	93500	123300	66500	94900	94362.74	28.29	-6849	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13174	11.27	0.98	12	0.23	8348.00	95799.00	97800	20240423	-3.78	44650	20230726	110.75	97800	-3.78	20240423	53800	74.91	20240124	97800	-3.78	20240423	44650	110.75	20230726	1.54	N	004490	500	70 억	3961070	N	N	126	N	N
38	20240424	120159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94600	-300	5	-0.32	2516241200	26652	22.56	94900	95500	93500	123300	66500	94900	94410.95	28.29	-4091	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13244	11.33	0.99	12	0.19	8348.00	95799.00	97800	20240423	-3.27	44650	20230726	111.87	97800	-3.27	20240423	53800	75.84	20240124	97800	-3.27	20240423	44650	111.87	20230726	1.54	N	004490	500	70 억	3961070	N	N	126	N	N
39	20240424	110159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94700	-200	5	-0.21	2074057300	21992	18.61	94900	95500	93500	123300	66500	94900	94309.60	28.29	-3046	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13258	11.34	0.99	12	0.16	8348.00	95799.00	97800	20240423	-3.17	44650	20230726	112.09	97800	-3.17	20240423	53800	76.02	20240124	97800	-3.17	20240423	44650	112.09	20230726	1.54	N	004490	500	70 억	3961070	N	N	126	N	N
40	20240424	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94200	-700	5	-0.74	1204509300	12751	10.79	94900	95500	93700	123300	66500	94900	94463.87	28.29	-3083	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13188	11.28	0.98	12	0.09	8348.00	95799.00	97800	20240423	-3.68	44650	20230726	110.97	97800	-3.68	20240423	53800	75.09	20240124	97800	-3.68	20240423	44650	110.97	20230726	1.54	N	004490	500	70 억	3961070	N	N	126	N	N
41	20240424	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94100	-800	5	-0.84	180156700	1902	1.61	94900	95500	94000	123300	66500	94900	94719.52	28.29	-668	100233	97566	95133	92466	90033	98900	93800	70	28400	500	70220	100	1	14000000	13174	11.27	0.98	12	0.01	8348.00	95799.00	97800	20240423	-3.78	44650	20230726	110.75	97800	-3.78	20240423	53800	74.91	20240124	97800	-3.78	20240423	44650	110.75	20230726	1.54	N	004490	500	70 억	3961070	N	N	126	N	N
42	20240423	160149	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94900	1800	2	1.93	11219861800	117862	142.83	93500	97800	92700	121000	65200	93100	95195.03	28.26	4520	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13286	11.37	0.99	12	0.84	8348.00	95799.00	97800	20240423	-2.97	44650	20230726	112.54	97800	-2.97	20240423	53800	76.39	20240124	97800	-2.97	20240423	44650	112.54	20230726	1.61	N	004490	500	70 억	3956763	N	N	126	N	N
43	20240423	150157	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94600	1500	2	1.61	10853026300	113990	138.14	93500	97800	92700	121000	65200	93100	95210.37	28.26	3781	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13244	11.33	0.99	12	0.81	8348.00	95799.00	97800	20240423	-3.27	44650	20230726	111.87	97800	-3.27	20240423	53800	75.84	20240124	97800	-3.27	20240423	44650	111.87	20230726	1.61	N	004490	500	70 억	3956763	N	N	42	N	N
44	20240423	140159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93000	-100	5	-0.11	9948419400	104371	126.48	93500	97800	92700	121000	65200	93100	95317.89	28.26	2062	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13020	11.14	0.97	12	0.75	8348.00	95799.00	97800	20240423	-4.91	44650	20230726	108.29	97800	-4.91	20240423	53800	72.86	20240124	97800	-4.91	20240423	44650	108.29	20230726	1.61	N	004490	500	70 억	3956763	N	N	42	N	N
45	20240423	130158	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94100	1000	2	1.07	8730591200	91364	110.72	93500	97800	92700	121000	65200	93100	95558.38	28.26	414	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13174	11.27	0.98	12	0.65	8348.00	95799.00	97800	20240423	-3.78	44650	20230726	110.75	97800	-3.78	20240423	53800	74.91	20240124	97800	-3.78	20240423	44650	110.75	20230726	1.61	N	004490	500	70 억	3956763	N	N	42	N	N
46	20240423	120158	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94400	1300	2	1.40	8059850100	84225	102.07	93500	97800	92700	121000	65200	93100	95694.33	28.26	-155	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13216	11.31	0.99	12	0.60	8348.00	95799.00	97800	20240423	-3.48	44650	20230726	111.42	97800	-3.48	20240423	53800	75.46	20240124	97800	-3.48	20240423	44650	111.42	20230726	1.61	N	004490	500	70 억	3956763	N	N	42	N	N
47	20240423	110158	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94300	1200	2	1.29	7598799800	79328	96.14	93500	97800	92700	121000	65200	93100	95789.70	28.26	897	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13202	11.30	0.98	12	0.57	8348.00	95799.00	97800	20240423	-3.58	44650	20230726	111.20	97800	-3.58	20240423	53800	75.28	20240124	97800	-3.58	20240423	44650	111.20	20230726	1.61	N	004490	500	70 억	3956763	N	N	42	N	N
48	20240423	100159	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	95600	2500	2	2.69	5939981600	61849	74.95	93500	97800	92700	121000	65200	93100	96040.15	28.26	4356	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13384	11.45	1.00	12	0.44	8348.00	95799.00	97800	20240423	-2.25	44650	20230726	114.11	97800	-2.25	20240423	53800	77.70	20240124	97800	-2.25	20240423	44650	114.11	20230726	1.61	N	004490	500	70 억	3956763	N	N	42	N	N
49	20240423	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94300	1200	2	1.29	281846800	3012	3.65	93500	94300	92700	121000	65200	93100	93574.95	28.26	-512	96500	94800	92500	90800	88500	95650	91650	70	27900	500	68890	100	1	14000000	13202	11.30	0.98	12	0.02	8348.00	95799.00	96300	20240417	-2.08	44650	20230726	111.20	96300	-2.08	20240417	53800	75.28	20240124	96300	-2.08	20240417	44650	111.20	20230726	1.61	N	004490	500	70 억	3956763	N	N	42	N	N
50	20240422	160157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93100	2300	2	2.53	7603580100	82240	86.37	91300	94200	90200	118000	63600	90800	92454.20	28.25	2728	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	13034	11.15	0.97	12	0.59	8348.00	95799.00	96300	20240417	-3.32	44650	20230726	108.51	96300	-3.32	20240417	53800	73.05	20240124	96300	-3.32	20240417	44650	108.51	20230726	1.55	N	004490	500	70 억	3955369	N	N	42	N	N
51	20240422	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93000	2200	2	2.42	7245639300	78396	82.33	91300	94200	90200	118000	63600	90800	92423.63	28.25	2059	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	13020	11.14	0.97	12	0.56	8348.00	95799.00	96300	20240417	-3.43	44650	20230726	108.29	96300	-3.43	20240417	53800	72.86	20240124	96300	-3.43	20240417	44650	108.29	20230726	1.55	N	004490	500	70 억	3955369	N	N	417	N	N
52	20240422	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93100	2300	2	2.53	6634501100	71813	75.42	91300	94200	90200	118000	63600	90800	92385.84	28.25	2313	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	13034	11.15	0.97	12	0.51	8348.00	95799.00	96300	20240417	-3.32	44650	20230726	108.51	96300	-3.32	20240417	53800	73.05	20240124	96300	-3.32	20240417	44650	108.51	20230726	1.55	N	004490	500	70 억	3955369	N	N	417	N	N
53	20240422	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92800	2000	2	2.20	5185456200	56294	59.12	91300	93300	90200	118000	63600	90800	92113.88	28.25	2137	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	12992	11.12	0.97	12	0.40	8348.00	95799.00	96300	20240417	-3.63	44650	20230726	107.84	96300	-3.63	20240417	53800	72.49	20240124	96300	-3.63	20240417	44650	107.84	20230726	1.55	N	004490	500	70 억	3955369	N	N	417	N	N
54	20240422	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92700	1900	2	2.09	4615743600	50136	52.66	91300	93300	90200	118000	63600	90800	92064.51	28.25	2629	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	12978	11.10	0.97	12	0.36	8348.00	95799.00	96300	20240417	-3.74	44650	20230726	107.61	96300	-3.74	20240417	53800	72.30	20240124	96300	-3.74	20240417	44650	107.61	20230726	1.55	N	004490	500	70 억	3955369	N	N	417	N	N
55	20240422	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93000	2200	2	2.42	4149801000	45120	47.39	91300	93300	90200	118000	63600	90800	91972.59	28.25	3662	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	13020	11.14	0.97	12	0.32	8348.00	95799.00	96300	20240417	-3.43	44650	20230726	108.29	96300	-3.43	20240417	53800	72.86	20240124	96300	-3.43	20240417	44650	108.29	20230726	1.55	N	004490	500	70 억	3955369	N	N	417	N	N
56	20240422	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91700	900	2	0.99	2640767900	28771	30.22	91300	93000	90200	118000	63600	90800	91785.82	28.25	3995	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	12838	10.98	0.96	12	0.21	8348.00	95799.00	96300	20240417	-4.78	44650	20230726	105.38	96300	-4.78	20240417	53800	70.45	20240124	96300	-4.78	20240417	44650	105.38	20230726	1.55	N	004490	500	70 억	3955369	N	N	417	N	N
57	20240422	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90500	-300	5	-0.33	268296200	2947	3.10	91300	91400	90500	118000	63600	90800	91040.61	28.25	951	93666	92232	90766	89332	87866	91500	88600	70	27200	500	67190	100	1	14000000	12670	10.84	0.94	12	0.02	8348.00	95799.00	96300	20240417	-6.02	44650	20230726	102.69	96300	-6.02	20240417	53800	68.22	20240124	96300	-6.02	20240417	44650	102.69	20230726	1.55	N	004490	500	70 억	3955369	N	N	417	N	N
58	20240419	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90800	-3200	5	-3.40	8575100600	94681	95.11	92100	92200	89300	122200	65800	94000	90565.67	28.14	11055	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12712	10.88	0.95	12	0.68	8348.00	95799.00	96300	20240417	-5.71	44650	20230726	103.36	96300	-5.71	20240417	53800	68.77	20240124	96300	-5.71	20240417	44650	103.36	20230726	1.53	N	004490	500	70 억	3939430	N	N	417	N	N
59	20240419	150152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91600	-2400	5	-2.55	7805654000	86235	86.63	92100	92200	89300	122200	65800	94000	90515.07	28.14	10158	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12824	10.97	0.96	12	0.62	8348.00	95799.00	96300	20240417	-4.88	44650	20230726	105.15	96300	-4.88	20240417	53800	70.26	20240124	96300	-4.88	20240417	44650	105.15	20230726	1.53	N	004490	500	70 억	3939430	N	N	0	N	N
60	20240419	140152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91600	-2400	5	-2.55	6847114300	75723	76.07	92100	92200	89300	122200	65800	94000	90422.00	28.14	8847	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12824	10.97	0.96	12	0.54	8348.00	95799.00	96300	20240417	-4.88	44650	20230726	105.15	96300	-4.88	20240417	53800	70.26	20240124	96300	-4.88	20240417	44650	105.15	20230726	1.53	N	004490	500	70 억	3939430	N	N	0	N	N
61	20240419	130153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91300	-2700	5	-2.87	6210866300	68773	69.09	92100	92200	89300	122200	65800	94000	90308.32	28.14	8453	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12782	10.94	0.95	12	0.49	8348.00	95799.00	96300	20240417	-5.19	44650	20230726	104.48	96300	-5.19	20240417	53800	69.70	20240124	96300	-5.19	20240417	44650	104.48	20230726	1.53	N	004490	500	70 억	3939430	N	N	0	N	N
62	20240419	120152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89800	-4200	5	-4.47	5318810800	58928	59.20	92100	92200	89300	122200	65800	94000	90257.90	28.14	4793	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12572	10.76	0.94	12	0.42	8348.00	95799.00	96300	20240417	-6.75	44650	20230726	101.12	96300	-6.75	20240417	53800	66.91	20240124	96300	-6.75	20240417	44650	101.12	20230726	1.53	N	004490	500	70 억	3939430	N	N	0	N	N
63	20240419	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90300	-3700	5	-3.94	4097174800	45304	45.51	92100	92200	89400	122200	65800	94000	90435.41	28.14	-1900	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12642	10.82	0.94	12	0.32	8348.00	95799.00	96300	20240417	-6.23	44650	20230726	102.24	96300	-6.23	20240417	53800	67.84	20240124	96300	-6.23	20240417	44650	102.24	20230726	1.53	N	004490	500	70 억	3939430	N	N	0	N	N
64	20240419	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90800	-3200	5	-3.40	2528700400	27906	28.03	92100	92200	89400	122200	65800	94000	90611.90	28.14	-6141	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12712	10.88	0.95	12	0.20	8348.00	95799.00	96300	20240417	-5.71	44650	20230726	103.36	96300	-5.71	20240417	53800	68.77	20240124	96300	-5.71	20240417	44650	103.36	20230726	1.53	N	004490	500	70 억	3939430	N	N	0	N	N
65	20240419	090151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91700	-2300	5	-2.45	156771400	1706	1.71	92100	92200	91600	122200	65800	94000	91862.82	28.14	-821	96666	95332	92866	91532	89066	96000	92200	70	28200	500	69560	100	1	14000000	12838	10.98	0.96	12	0.01	8348.00	95799.00	96300	20240417	-4.78	44650	20230726	105.38	96300	-4.78	20240417	53800	70.45	20240124	96300	-4.78	20240417	44650	105.38	20230726	1.53	N	004490	500	70 억	3939430	N	N	0	N	N
66	20240418	160152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	94000	500	2	0.53	9084308700	98511	99.51	93200	94200	90400	121500	65500	93500	92213.71	28.04	11753	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	13160	11.26	0.98	12	0.70	8348.00	95799.00	96300	20240417	-2.39	44650	20230726	110.53	96300	-2.39	20240417	53800	74.72	20240124	96300	-2.39	20240417	44650	110.53	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
67	20240418	150152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93400	-100	5	-0.11	8311517900	90271	91.19	93200	94200	90400	121500	65500	93500	92072.26	28.04	10496	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	13076	11.19	0.97	12	0.64	8348.00	95799.00	96300	20240417	-3.01	44650	20230726	109.18	96300	-3.01	20240417	53800	73.61	20240124	96300	-3.01	20240417	44650	109.18	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
68	20240418	140152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92200	-1300	5	-1.39	7171689700	77996	78.79	93200	94200	90400	121500	65500	93500	91948.58	28.04	5965	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	12908	11.04	0.96	12	0.56	8348.00	95799.00	96300	20240417	-4.26	44650	20230726	106.49	96300	-4.26	20240417	53800	71.38	20240124	96300	-4.26	20240417	44650	106.49	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
69	20240418	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91900	-1600	5	-1.71	6425562700	69882	70.59	93200	94200	90400	121500	65500	93500	91947.77	28.04	4032	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	12866	11.01	0.96	12	0.50	8348.00	95799.00	96300	20240417	-4.57	44650	20230726	105.82	96300	-4.57	20240417	53800	70.82	20240124	96300	-4.57	20240417	44650	105.82	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
70	20240418	120152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91000	-2500	5	-2.67	5532698500	60084	60.69	93200	94200	90400	121500	65500	93500	92081.69	28.04	1393	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	12740	10.90	0.95	12	0.43	8348.00	95799.00	96300	20240417	-5.50	44650	20230726	103.81	96300	-5.50	20240417	53800	69.14	20240124	96300	-5.50	20240417	44650	103.81	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
71	20240418	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91900	-1600	5	-1.71	3025519400	32584	32.92	93200	94200	91600	121500	65500	93500	92852.04	28.04	-3211	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	12866	11.01	0.96	12	0.23	8348.00	95799.00	96300	20240417	-4.57	44650	20230726	105.82	96300	-4.57	20240417	53800	70.82	20240124	96300	-4.57	20240417	44650	105.82	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
72	20240418	100152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93200	-300	5	-0.32	1584616900	17076	17.25	93200	94200	91600	121500	65500	93500	92796.08	28.04	-1128	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	13048	11.16	0.97	12	0.12	8348.00	95799.00	96300	20240417	-3.22	44650	20230726	108.73	96300	-3.22	20240417	53800	73.23	20240124	96300	-3.22	20240417	44650	108.73	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
73	20240418	090153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93600	100	2	0.11	69908900	749	0.76	93200	93600	93100	121500	65500	93500	93326.10	28.04	438	97900	95700	94100	91900	90300	94900	91100	70	28000	500	69190	100	1	14000000	13104	11.21	0.98	12	0.01	8348.00	95799.00	96300	20240417	-2.80	44650	20230726	109.63	96300	-2.80	20240417	53800	73.98	20240124	96300	-2.80	20240417	44650	109.63	20230726	1.50	N	004490	500	70 억	3926210	N	N	2	N	N
74	20240417	160151	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93500	0	3	0.00	9296308000	98654	78.74	94500	96300	92500	121500	65500	93500	94233.70	28.14	-16432	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13090	11.20	0.98	12	0.70	8348.00	95799.00	96300	20240417	-2.91	44650	20230726	109.41	96300	-2.91	20240417	53800	73.79	20240124	96300	-2.91	20240417	44650	109.41	20230726	1.40	N	004490	500	70 억	3939380	N	N	2	N	N
75	20240417	150153	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93200	-300	5	-0.32	8907978900	94491	75.42	94500	96300	92500	121500	65500	93500	94273.31	28.14	-15616	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13048	11.16	0.97	12	0.67	8348.00	95799.00	96300	20240417	-3.22	44650	20230726	108.73	96300	-3.22	20240417	53800	73.23	20240124	96300	-3.22	20240417	44650	108.73	20230726	1.40	N	004490	500	70 억	3939380	N	N	417	N	N
76	20240417	140152	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93700	200	2	0.21	8147317600	86342	68.91	94500	96300	92500	121500	65500	93500	94361.00	28.14	-14093	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13118	11.22	0.98	12	0.62	8348.00	95799.00	96300	20240417	-2.70	44650	20230726	109.85	96300	-2.70	20240417	53800	74.16	20240124	96300	-2.70	20240417	44650	109.85	20230726	1.40	N	004490	500	70 억	3939380	N	N	417	N	N
77	20240417	130153	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	95000	1500	2	1.60	6880429600	72839	58.14	94500	96300	92500	121500	65500	93500	94460.79	28.14	-13852	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13300	11.38	0.99	12	0.52	8348.00	95799.00	96300	20240417	-1.35	44650	20230726	112.77	96300	-1.35	20240417	53800	76.58	20240124	96300	-1.35	20240417	44650	112.77	20230726	1.40	N	004490	500	70 억	3939380	N	N	417	N	N
78	20240417	120152	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94300	800	2	0.86	5467249400	57990	46.28	94500	96300	92500	121500	65500	93500	94279.18	28.14	-7499	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13202	11.30	0.98	12	0.41	8348.00	95799.00	96300	20240417	-2.08	44650	20230726	111.20	96300	-2.08	20240417	53800	75.28	20240124	96300	-2.08	20240417	44650	111.20	20230726	1.40	N	004490	500	70 억	3939380	N	N	417	N	N
79	20240417	110152	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93900	400	2	0.43	4612566600	48917	39.04	94500	96300	92500	121500	65500	93500	94293.73	28.14	-6132	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13146	11.25	0.98	12	0.35	8348.00	95799.00	96300	20240417	-2.49	44650	20230726	110.30	96300	-2.49	20240417	53800	74.54	20240124	96300	-2.49	20240417	44650	110.30	20230726	1.40	N	004490	500	70 억	3939380	N	N	417	N	N
80	20240417	100151	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94800	1300	2	1.39	3549817500	37593	30.00	94500	96300	92500	121500	65500	93500	94427.62	28.14	-4866	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13272	11.36	0.99	12	0.27	8348.00	95799.00	96300	20240417	-1.56	44650	20230726	112.32	96300	-1.56	20240417	53800	76.21	20240124	96300	-1.56	20240417	44650	112.32	20230726	1.40	N	004490	500	70 억	3939380	N	N	417	N	N
81	20240417	090152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95100	1600	2	1.71	589223400	6224	4.97	94500	95200	93500	121500	65500	93500	94669.57	28.14	-1179	97366	95432	93666	91732	89966	94550	90850	70	28000	500	69190	100	1	14000000	13314	11.39	0.99	12	0.04	8348.00	95799.00	95600	20240416	-0.52	44650	20230726	112.99	95600	-0.52	20240416	53800	76.77	20240124	95600	-0.52	20240416	44650	112.99	20230726	1.40	N	004490	500	70 억	3939380	N	N	417	N	N
82	20240416	160153	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93500	-1200	5	-1.27	11662189300	125097	55.30	94400	95600	91900	123100	66300	94700	93224.81	28.27	-17838	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	13090	11.20	0.98	12	0.89	8348.00	95799.00	95600	20240416	-2.20	44650	20230726	109.41	95600	-2.20	20240416	53800	73.79	20240124	95600	-2.20	20240416	44650	109.41	20230726	1.40	N	004490	500	70 억	3957889	N	N	417	N	N
83	20240416	150152	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93400	-1300	5	-1.37	11026286400	118284	52.29	94400	95600	91900	123100	66300	94700	93218.49	28.27	-15764	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	13076	11.19	0.97	12	0.84	8348.00	95799.00	95600	20240416	-2.30	44650	20230726	109.18	95600	-2.30	20240416	53800	73.61	20240124	95600	-2.30	20240416	44650	109.18	20230726	1.40	N	004490	500	70 억	3957889	N	N	792	N	N
84	20240416	140150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	92700	-2000	5	-2.11	9288226900	99613	44.03	94400	95600	91900	123100	66300	94700	93242.81	28.27	-14476	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	12978	11.10	0.97	12	0.71	8348.00	95799.00	95600	20240416	-3.03	44650	20230726	107.61	95600	-3.03	20240416	53800	72.30	20240124	95600	-3.03	20240416	44650	107.61	20230726	1.40	N	004490	500	70 억	3957889	N	N	792	N	N
85	20240416	130152	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	92600	-2100	5	-2.22	8303893300	89003	39.34	94400	95600	91900	123100	66300	94700	93298.70	28.27	-11338	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	12964	11.09	0.97	12	0.64	8348.00	95799.00	95600	20240416	-3.14	44650	20230726	107.39	95600	-3.14	20240416	53800	72.12	20240124	95600	-3.14	20240416	44650	107.39	20230726	1.40	N	004490	500	70 억	3957889	N	N	792	N	N
86	20240416	120154	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	92800	-1900	5	-2.01	7621185800	81633	36.08	94400	95600	91900	123100	66300	94700	93358.78	28.27	-9414	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	12992	11.12	0.97	12	0.58	8348.00	95799.00	95600	20240416	-2.93	44650	20230726	107.84	95600	-2.93	20240416	53800	72.49	20240124	95600	-2.93	20240416	44650	107.84	20230726	1.40	N	004490	500	70 억	3957889	N	N	792	N	N
87	20240416	110152	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93100	-1600	5	-1.69	6428113800	68728	30.38	94400	95600	91900	123100	66300	94700	93529.41	28.27	-8438	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	13034	11.15	0.97	12	0.49	8348.00	95799.00	95600	20240416	-2.62	44650	20230726	108.51	95600	-2.62	20240416	53800	73.05	20240124	95600	-2.62	20240416	44650	108.51	20230726	1.40	N	004490	500	70 억	3957889	N	N	792	N	N
88	20240416	100151	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94700	0	3	0.00	4745521900	50715	22.42	94400	95600	91900	123100	66300	94700	93571.89	28.27	-8470	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	13258	11.34	0.99	12	0.36	8348.00	95799.00	95600	20240416	-0.94	44650	20230726	112.09	95600	-0.94	20240416	53800	76.02	20240124	95600	-0.94	20240416	44650	112.09	20230726	1.40	N	004490	500	70 억	3957889	N	N	792	N	N
89	20240416	090150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94200	-500	5	-0.53	420862100	4453	1.97	94400	95600	93700	123100	66300	94700	94511.15	28.27	783	101633	98166	91533	88066	81433	99900	89800	70	28400	500	70070	100	1	14000000	13188	11.28	0.98	12	0.03	8348.00	95799.00	95600	20240416	-1.46	44650	20230726	110.97	95600	-1.46	20240416	53800	75.09	20240124	95600	-1.46	20240416	44650	110.97	20230726	1.40	N	004490	500	70 억	3957889	N	N	792	N	N
90	20240415	160150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94700	7200	2	8.23	20547871700	224780	358.34	86700	95000	84900	113700	61300	87500	91404.52	28.08	27337	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	13258	11.34	0.99	12	1.61	8348.00	95799.00	95000	20240415	-0.32	44650	20230726	112.09	95000	-0.32	20240415	53800	76.02	20240124	95000	-0.32	20240415	44650	112.09	20230726	1.39	N	004490	500	70 억	3931200	N	N	792	N	N
91	20240415	150149	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94600	7100	2	8.11	18366018500	201707	321.56	86700	95000	84900	113700	61300	87500	91053.61	28.08	20571	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	13244	11.33	0.99	12	1.44	8348.00	95799.00	95000	20240415	-0.42	44650	20230726	111.87	95000	-0.42	20240415	53800	75.84	20240124	95000	-0.42	20240415	44650	111.87	20230726	1.39	N	004490	500	70 억	3931200	N	N	610	N	N
92	20240415	140151	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	91500	4000	2	4.57	9218256200	103984	165.77	86700	91600	84900	113700	61300	87500	88651.13	28.08	14080	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	12810	10.96	0.96	12	0.74	8348.00	95799.00	91600	20240415	-0.11	44650	20230726	104.93	91600	-0.11	20240415	53800	70.07	20240124	91600	-0.11	20240415	44650	104.93	20230726	1.39	N	004490	500	70 억	3931200	N	N	610	N	N
93	20240415	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87800	300	2	0.34	4174097000	48021	76.55	86700	88400	84900	113700	61300	87500	86921.88	28.08	9820	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	12292	10.52	0.92	12	0.34	8348.00	95799.00	90300	20240307	-2.77	44650	20230726	96.64	90300	-2.77	20240307	53800	63.20	20240124	90300	-2.77	20240307	44650	96.64	20230726	1.39	N	004490	500	70 억	3931200	N	N	610	N	N
94	20240415	120150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87700	200	2	0.23	3733350500	43017	68.58	86700	88200	84900	113700	61300	87500	86787.18	28.08	10375	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	12278	10.51	0.92	12	0.31	8348.00	95799.00	90300	20240307	-2.88	44650	20230726	96.42	90300	-2.88	20240307	53800	63.01	20240124	90300	-2.88	20240307	44650	96.42	20230726	1.39	N	004490	500	70 억	3931200	N	N	610	N	N
95	20240415	110151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87600	100	2	0.11	3110382000	35928	57.28	86700	87900	84900	113700	61300	87500	86571.69	28.08	12230	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	12264	10.49	0.91	12	0.26	8348.00	95799.00	90300	20240307	-2.99	44650	20230726	96.19	90300	-2.99	20240307	53800	62.83	20240124	90300	-2.99	20240307	44650	96.19	20230726	1.39	N	004490	500	70 억	3931200	N	N	610	N	N
96	20240415	100150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86400	-1100	5	-1.26	1165598400	13522	21.56	86700	87000	84900	113700	61300	87500	86196.58	28.08	686	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	12096	10.35	0.90	12	0.10	8348.00	95799.00	90300	20240307	-4.32	44650	20230726	93.51	90300	-4.32	20240307	53800	60.59	20240124	90300	-4.32	20240307	44650	93.51	20230726	1.39	N	004490	500	70 억	3931200	N	N	610	N	N
97	20240415	090151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85900	-1600	5	-1.83	99706000	1154	1.84	86700	86700	85900	113700	61300	87500	86363.92	28.08	-418	90100	88800	87200	85900	84300	89450	86550	70	26200	500	64750	100	1	14000000	12026	10.29	0.90	12	0.01	8348.00	95799.00	90300	20240307	-4.87	44650	20230726	92.39	90300	-4.87	20240307	53800	59.67	20240124	90300	-4.87	20240307	44650	92.39	20230726	1.39	N	004490	500	70 억	3931200	N	N	610	N	N
98	20240412	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87500	300	2	0.34	5448350600	62646	71.54	86500	88500	85600	113300	61100	87200	86970.16	28.05	1657	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12250	10.48	0.91	12	0.45	8348.00	95799.00	90300	20240307	-3.10	44650	20230726	95.97	90300	-3.10	20240307	53800	62.64	20240124	90300	-3.10	20240307	44650	95.97	20230726	1.33	N	004490	500	70 억	3926566	N	N	610	N	N
99	20240412	150151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87300	100	2	0.11	5070209200	58315	66.60	86500	88500	85600	113300	61100	87200	86945.20	28.05	1532	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12222	10.46	0.91	12	0.42	8348.00	95799.00	90300	20240307	-3.32	44650	20230726	95.52	90300	-3.32	20240307	53800	62.27	20240124	90300	-3.32	20240307	44650	95.52	20230726	1.33	N	004490	500	70 억	3926566	N	N	967	N	N
100	20240412	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87900	700	2	0.80	4356265000	50145	57.27	86500	88500	85600	113300	61100	87200	86873.37	28.05	393	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12306	10.53	0.92	12	0.36	8348.00	95799.00	90300	20240307	-2.66	44650	20230726	96.86	90300	-2.66	20240307	53800	63.38	20240124	90300	-2.66	20240307	44650	96.86	20230726	1.33	N	004490	500	70 억	3926566	N	N	967	N	N
101	20240412	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87300	100	2	0.11	3475064900	40133	45.83	86500	88000	85600	113300	61100	87200	86588.72	28.05	3198	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12222	10.46	0.91	12	0.29	8348.00	95799.00	90300	20240307	-3.32	44650	20230726	95.52	90300	-3.32	20240307	53800	62.27	20240124	90300	-3.32	20240307	44650	95.52	20230726	1.33	N	004490	500	70 억	3926566	N	N	967	N	N
102	20240412	120150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86400	-800	5	-0.92	2674708000	30983	35.38	86500	87700	85600	113300	61100	87200	86328.24	28.05	3474	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12096	10.35	0.90	12	0.22	8348.00	95799.00	90300	20240307	-4.32	44650	20230726	93.51	90300	-4.32	20240307	53800	60.59	20240124	90300	-4.32	20240307	44650	93.51	20230726	1.33	N	004490	500	70 억	3926566	N	N	967	N	N
103	20240412	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86400	-800	5	-0.92	2333564600	27041	30.88	86500	87700	85600	113300	61100	87200	86297.27	28.05	2620	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12096	10.35	0.90	12	0.19	8348.00	95799.00	90300	20240307	-4.32	44650	20230726	93.51	90300	-4.32	20240307	53800	60.59	20240124	90300	-4.32	20240307	44650	93.51	20230726	1.33	N	004490	500	70 억	3926566	N	N	967	N	N
104	20240412	100150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86100	-1100	5	-1.26	1541328100	17864	20.40	86500	87700	85600	113300	61100	87200	86281.24	28.05	100	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12054	10.31	0.90	12	0.13	8348.00	95799.00	90300	20240307	-4.65	44650	20230726	92.83	90300	-4.65	20240307	53800	60.04	20240124	90300	-4.65	20240307	44650	92.83	20230726	1.33	N	004490	500	70 억	3926566	N	N	967	N	N
105	20240412	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	0	3	0.00	174990900	2022	2.31	86500	87200	86200	113300	61100	87200	86543.47	28.05	-355	90133	88666	86533	85066	82933	87600	84000	70	26100	500	64520	100	1	14000000	12208	10.45	0.91	12	0.01	8348.00	95799.00	90300	20240307	-3.43	44650	20230726	95.30	90300	-3.43	20240307	53800	62.08	20240124	90300	-3.43	20240307	44650	95.30	20230726	1.33	N	004490	500	70 억	3926566	N	N	967	N	N
106	20240411	160148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	0	3	0.00	7515813200	86893	41.10	87500	88000	84400	113300	61100	87200	86493.27	28.01	1939	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	12208	10.45	0.91	12	0.62	8348.00	95799.00	90300	20240307	-3.43	44650	20230726	95.30	90300	-3.43	20240307	53800	62.08	20240124	90300	-3.43	20240307	44650	95.30	20230726	1.28	N	004490	500	70 억	3921937	N	N	967	N	N
107	20240411	150152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87100	-100	5	-0.11	6677166400	77278	36.55	87500	88000	84400	113300	61100	87200	86404.30	28.01	1857	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	12194	10.43	0.91	12	0.55	8348.00	95799.00	90300	20240307	-3.54	44650	20230726	95.07	90300	-3.54	20240307	53800	61.90	20240124	90300	-3.54	20240307	44650	95.07	20230726	1.28	N	004490	500	70 억	3921937	N	N	86	N	N
108	20240411	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87000	-200	5	-0.23	5665470500	65709	31.08	87500	87500	84400	113300	61100	87200	86220.33	28.01	-703	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	12180	10.42	0.91	12	0.47	8348.00	95799.00	90300	20240307	-3.65	44650	20230726	94.85	90300	-3.65	20240307	53800	61.71	20240124	90300	-3.65	20240307	44650	94.85	20230726	1.28	N	004490	500	70 억	3921937	N	N	86	N	N
109	20240411	130149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87000	-200	5	-0.23	5207629100	60440	28.59	87500	87500	84400	113300	61100	87200	86161.64	28.01	-1743	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	12180	10.42	0.91	12	0.43	8348.00	95799.00	90300	20240307	-3.65	44650	20230726	94.85	90300	-3.65	20240307	53800	61.71	20240124	90300	-3.65	20240307	44650	94.85	20230726	1.28	N	004490	500	70 억	3921937	N	N	86	N	N
110	20240411	120149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86100	-1100	5	-1.26	4542141800	52776	24.96	87500	87500	84400	113300	61100	87200	86064.12	28.01	-2099	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	12054	10.31	0.90	12	0.38	8348.00	95799.00	90300	20240307	-4.65	44650	20230726	92.83	90300	-4.65	20240307	53800	60.04	20240124	90300	-4.65	20240307	44650	92.83	20230726	1.28	N	004490	500	70 억	3921937	N	N	86	N	N
111	20240411	110148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85700	-1500	5	-1.72	4158830700	48320	22.86	87500	87500	84400	113300	61100	87200	86068.07	28.01	-1938	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	11998	10.27	0.89	12	0.35	8348.00	95799.00	90300	20240307	-5.09	44650	20230726	91.94	90300	-5.09	20240307	53800	59.29	20240124	90300	-5.09	20240307	44650	91.94	20230726	1.28	N	004490	500	70 억	3921937	N	N	86	N	N
112	20240411	100149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86900	-300	5	-0.34	3066339800	35640	16.86	87500	87500	84400	113300	61100	87200	86035.85	28.01	-3510	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	12166	10.41	0.91	12	0.25	8348.00	95799.00	90300	20240307	-3.77	44650	20230726	94.62	90300	-3.77	20240307	53800	61.52	20240124	90300	-3.77	20240307	44650	94.62	20230726	1.28	N	004490	500	70 억	3921937	N	N	86	N	N
113	20240411	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85900	-1300	5	-1.49	905959900	10400	4.92	87500	87500	85500	113300	61100	87200	87111.37	28.01	-6748	92000	89600	86600	84200	81200	90800	85400	70	26100	500	64520	100	1	14000000	12026	10.29	0.90	12	0.07	8348.00	95799.00	90300	20240307	-4.87	44650	20230726	92.39	90300	-4.87	20240307	53800	59.67	20240124	90300	-4.87	20240307	44650	92.39	20230726	1.28	N	004490	500	70 억	3921937	N	N	86	N	N
114	20240409	160147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	4400	2	5.31	18249587300	211000	152.88	83700	89000	83600	107600	58000	82800	86490.86	27.92	12492	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	12208	10.45	0.91	12	1.51	8348.00	95799.00	90300	20240307	-3.43	44650	20230726	95.30	90300	-3.43	20240307	53800	62.08	20240124	90300	-3.43	20240307	44650	95.30	20230726	1.31	N	004490	500	70 억	3908505	N	N	86	N	N
115	20240409	150148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	4400	2	5.31	17465863700	201997	146.35	83700	89000	83600	107600	58000	82800	86466.54	27.92	9813	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	12208	10.45	0.91	12	1.44	8348.00	95799.00	90300	20240307	-3.43	44650	20230726	95.30	90300	-3.43	20240307	53800	62.08	20240124	90300	-3.43	20240307	44650	95.30	20230726	1.31	N	004490	500	70 억	3908505	N	N	31	N	N
116	20240409	140149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86700	3900	2	4.71	15277067500	176900	128.17	83700	89000	83600	107600	58000	82800	86360.55	27.92	12431	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	12138	10.39	0.91	12	1.26	8348.00	95799.00	90300	20240307	-3.99	44650	20230726	94.18	90300	-3.99	20240307	53800	61.15	20240124	90300	-3.99	20240307	44650	94.18	20230726	1.31	N	004490	500	70 억	3908505	N	N	31	N	N
117	20240409	130148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86000	3200	2	3.86	13815782200	159955	115.89	83700	89000	83600	107600	58000	82800	86373.65	27.92	14894	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	12040	10.30	0.90	12	1.14	8348.00	95799.00	90300	20240307	-4.76	44650	20230726	92.61	90300	-4.76	20240307	53800	59.85	20240124	90300	-4.76	20240307	44650	92.61	20230726	1.31	N	004490	500	70 억	3908505	N	N	31	N	N
118	20240409	120148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84700	1900	2	2.29	12931599700	149631	108.41	83700	89000	83600	107600	58000	82800	86424.04	27.92	14529	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	11858	10.15	0.88	12	1.07	8348.00	95799.00	90300	20240307	-6.20	44650	20230726	89.70	90300	-6.20	20240307	53800	57.43	20240124	90300	-6.20	20240307	44650	89.70	20230726	1.31	N	004490	500	70 억	3908505	N	N	31	N	N
119	20240409	110149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86000	3200	2	3.86	11196920100	129283	93.67	83700	89000	83600	107600	58000	82800	86608.77	27.92	13809	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	12040	10.30	0.90	12	0.92	8348.00	95799.00	90300	20240307	-4.76	44650	20230726	92.61	90300	-4.76	20240307	53800	59.85	20240124	90300	-4.76	20240307	44650	92.61	20230726	1.31	N	004490	500	70 억	3908505	N	N	31	N	N
120	20240409	100148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	4400	2	5.31	6680850200	77759	56.34	83700	88100	83600	107600	58000	82800	85918.67	27.92	14023	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	12208	10.45	0.91	12	0.56	8348.00	95799.00	90300	20240307	-3.43	44650	20230726	95.30	90300	-3.43	20240307	53800	62.08	20240124	90300	-3.43	20240307	44650	95.30	20230726	1.31	N	004490	500	70 억	3908505	N	N	31	N	N
121	20240409	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84500	1700	2	2.05	282592900	3361	2.44	83700	84900	83600	107600	58000	82800	84092.31	27.92	-1071	87133	84966	82233	80066	77333	86050	81150	70	24800	500	61270	100	1	14000000	11830	10.12	0.88	12	0.02	8348.00	95799.00	90300	20240307	-6.42	44650	20230726	89.25	90300	-6.42	20240307	53800	57.06	20240124	90300	-6.42	20240307	44650	89.25	20230726	1.31	N	004490	500	70 억	3908505	N	N	31	N	N
122	20240408	160148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82800	2900	2	3.63	11207644800	136405	114.77	81300	84400	79500	103800	56000	79900	82170.14	27.92	-2816	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11592	9.92	0.86	12	0.97	8348.00	95799.00	90300	20240307	-8.31	44650	20230726	85.44	90300	-8.31	20240307	53800	53.90	20240124	90300	-8.31	20240307	44650	85.44	20230726	1.36	N	004490	500	70 억	3908618	N	N	31	N	N
123	20240408	150148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82800	2900	2	3.63	10561229800	128580	108.18	81300	84400	79500	103800	56000	79900	82143.76	27.92	-1797	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11592	9.92	0.86	12	0.92	8348.00	95799.00	90300	20240307	-8.31	44650	20230726	85.44	90300	-8.31	20240307	53800	53.90	20240124	90300	-8.31	20240307	44650	85.44	20230726	1.36	N	004490	500	70 억	3908618	N	N	115	N	N
124	20240408	140149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82500	2600	2	3.25	9374258200	114207	96.09	81300	84400	79500	103800	56000	79900	82088.25	27.92	-1996	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11550	9.88	0.86	12	0.82	8348.00	95799.00	90300	20240307	-8.64	44650	20230726	84.77	90300	-8.64	20240307	53800	53.35	20240124	90300	-8.64	20240307	44650	84.77	20230726	1.36	N	004490	500	70 억	3908618	N	N	115	N	N
125	20240408	130148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83500	3600	2	4.51	8609727100	104962	88.31	81300	84400	79500	103800	56000	79900	82034.47	27.92	-2900	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11690	10.00	0.87	12	0.75	8348.00	95799.00	90300	20240307	-7.53	44650	20230726	87.01	90300	-7.53	20240307	53800	55.20	20240124	90300	-7.53	20240307	44650	87.01	20230726	1.36	N	004490	500	70 억	3908618	N	N	115	N	N
126	20240408	120147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82800	2900	2	3.63	7633486300	93198	78.41	81300	84400	79500	103800	56000	79900	81913.96	27.92	-5098	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11592	9.92	0.86	12	0.67	8348.00	95799.00	90300	20240307	-8.31	44650	20230726	85.44	90300	-8.31	20240307	53800	53.90	20240124	90300	-8.31	20240307	44650	85.44	20230726	1.36	N	004490	500	70 억	3908618	N	N	115	N	N
127	20240408	110149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	700	2	0.88	3148709100	39050	32.86	81300	81600	79500	103800	56000	79900	80639.63	27.92	-7179	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11284	9.66	0.84	12	0.28	8348.00	95799.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.36	N	004490	500	70 억	3908618	N	N	115	N	N
128	20240408	100147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	600	2	0.75	2648040600	32818	27.61	81300	81600	79500	103800	56000	79900	80697.49	27.92	-5584	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11270	9.64	0.84	12	0.23	8348.00	95799.00	90300	20240307	-10.85	44650	20230726	80.29	90300	-10.85	20240307	53800	49.63	20240124	90300	-10.85	20240307	44650	80.29	20230726	1.36	N	004490	500	70 억	3908618	N	N	115	N	N
129	20240408	090148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81100	1200	2	1.50	520444100	6416	5.40	81300	81600	80300	103800	56000	79900	81189.56	27.92	-1079	85300	82600	79100	76400	72900	83950	77750	70	23900	500	59120	100	1	14000000	11354	9.71	0.85	12	0.05	8348.00	95799.00	90300	20240307	-10.19	44650	20230726	81.63	90300	-10.19	20240307	53800	50.74	20240124	90300	-10.19	20240307	44650	81.63	20230726	1.36	N	004490	500	70 억	3908618	N	N	115	N	N
130	20240405	160148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	3400	2	4.44	9543408700	118699	228.15	75800	81800	75600	99400	53600	76500	80400.71	27.92	-5394	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	11186	9.57	0.83	12	0.85	8348.00	95799.00	90300	20240307	-11.52	44650	20230726	78.95	90300	-11.52	20240307	53800	48.51	20240124	90300	-11.52	20240307	44650	78.95	20230726	1.36	N	004490	500	70 억	3909440	N	N	115	N	N
131	20240405	150147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	4000	2	5.23	9258117200	115130	221.29	75800	81800	75600	99400	53600	76500	80414.50	27.92	-4408	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	11270	9.64	0.84	12	0.82	8348.00	95799.00	90300	20240307	-10.85	44650	20230726	80.29	90300	-10.85	20240307	53800	49.63	20240124	90300	-10.85	20240307	44650	80.29	20230726	1.36	N	004490	500	70 억	3909440	N	N	195	N	N
132	20240405	140148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	4100	2	5.36	8357788600	103972	199.84	75800	81800	75600	99400	53600	76500	80385.03	27.92	-615	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	11284	9.66	0.84	12	0.74	8348.00	95799.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.36	N	004490	500	70 억	3909440	N	N	195	N	N
133	20240405	130147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	4100	2	5.36	7692746400	95703	183.95	75800	81800	75600	99400	53600	76500	80381.50	27.92	4350	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	11284	9.66	0.84	12	0.68	8348.00	95799.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.36	N	004490	500	70 억	3909440	N	N	195	N	N
134	20240405	120148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80800	4300	2	5.62	7068582600	87984	169.11	75800	81800	75600	99400	53600	76500	80339.45	27.92	7065	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	11312	9.68	0.84	12	0.63	8348.00	95799.00	90300	20240307	-10.52	44650	20230726	80.96	90300	-10.52	20240307	53800	50.19	20240124	90300	-10.52	20240307	44650	80.96	20230726	1.36	N	004490	500	70 억	3909440	N	N	195	N	N
135	20240405	110149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	4100	2	5.36	6359637900	79184	152.20	75800	81800	75600	99400	53600	76500	80314.73	27.92	10810	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	11284	9.66	0.84	12	0.57	8348.00	95799.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.36	N	004490	500	70 억	3909440	N	N	195	N	N
136	20240405	100142	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81500	5000	2	6.54	4798235300	59906	115.14	75800	81800	75600	99400	53600	76500	80096.13	27.92	9017	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	11410	9.76	0.85	12	0.43	8348.00	95799.00	90300	20240307	-9.75	44650	20230726	82.53	90300	-9.75	20240307	53800	51.49	20240124	90300	-9.75	20240307	44650	82.53	20230726	1.36	N	004490	500	70 억	3909440	N	N	195	N	N
137	20240405	090148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75800	-700	5	-0.92	30851900	407	0.78	75800	76300	75800	99400	53600	76500	75801.48	27.92	-153	78766	77632	75866	74732	72966	78200	75300	70	22900	500	56610	100	1	14000000	10612	9.08	0.79	12	0.00	8348.00	95799.00	90300	20240307	-16.06	44650	20230726	69.76	90300	-16.06	20240307	53800	40.89	20240124	90300	-16.06	20240307	44650	69.76	20230726	1.36	N	004490	500	70 억	3909440	N	N	195	N	N
138	20240404	160147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76500	1500	2	2.00	3927324600	51971	97.88	75500	77000	74100	97500	52500	75000	75565.18	27.91	645	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10710	9.16	0.80	12	0.37	8348.00	95799.00	90300	20240307	-15.28	44650	20230726	71.33	90300	-15.28	20240307	53800	42.19	20240124	90300	-15.28	20240307	44650	71.33	20230726	1.36	N	004490	500	70 억	3907871	N	N	195	N	N
139	20240404	150148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76400	1400	2	1.87	3597109100	47649	89.74	75500	77000	74100	97500	52500	75000	75491.82	27.91	1500	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10696	9.15	0.80	12	0.34	8348.00	95799.00	90300	20240307	-15.39	44650	20230726	71.11	90300	-15.39	20240307	53800	42.01	20240124	90300	-15.39	20240307	44650	71.11	20230726	1.36	N	004490	500	70 억	3907871	N	N	762	N	N
140	20240404	140147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76700	1700	2	2.27	3208323500	42562	80.16	75500	77000	74100	97500	52500	75000	75380.01	27.91	810	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10738	9.19	0.80	12	0.30	8348.00	95799.00	90300	20240307	-15.06	44650	20230726	71.78	90300	-15.06	20240307	53800	42.57	20240124	90300	-15.06	20240307	44650	71.78	20230726	1.36	N	004490	500	70 억	3907871	N	N	762	N	N
141	20240404	130145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76000	1000	2	1.33	2765231100	36752	69.22	75500	76300	74100	97500	52500	75000	75240.30	27.91	2676	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10640	9.10	0.79	12	0.26	8348.00	95799.00	90300	20240307	-15.84	44650	20230726	70.21	90300	-15.84	20240307	53800	41.26	20240124	90300	-15.84	20240307	44650	70.21	20230726	1.36	N	004490	500	70 억	3907871	N	N	762	N	N
142	20240404	120146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75800	800	2	1.07	2552731600	33950	63.94	75500	76300	74100	97500	52500	75000	75190.92	27.91	4261	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10612	9.08	0.79	12	0.24	8348.00	95799.00	90300	20240307	-16.06	44650	20230726	69.76	90300	-16.06	20240307	53800	40.89	20240124	90300	-16.06	20240307	44650	69.76	20230726	1.36	N	004490	500	70 억	3907871	N	N	762	N	N
143	20240404	110147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76100	1100	2	1.47	1952154600	26042	49.05	75500	76200	74100	97500	52500	75000	74961.78	27.91	8563	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10654	9.12	0.79	12	0.19	8348.00	95799.00	90300	20240307	-15.73	44650	20230726	70.44	90300	-15.73	20240307	53800	41.45	20240124	90300	-15.73	20240307	44650	70.44	20230726	1.36	N	004490	500	70 억	3907871	N	N	762	N	N
144	20240404	100147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74900	-100	5	-0.13	1010490900	13505	25.44	75500	75500	74100	97500	52500	75000	74823.45	27.91	4174	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10486	8.97	0.78	12	0.10	8348.00	95799.00	90300	20240307	-17.05	44650	20230726	67.75	90300	-17.05	20240307	53800	39.22	20240124	90300	-17.05	20240307	44650	67.75	20230726	1.36	N	004490	500	70 억	3907871	N	N	762	N	N
145	20240404	090147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75100	100	2	0.13	128997400	1716	3.23	75500	75500	74900	97500	52500	75000	75173.41	27.91	809	77333	76166	75333	74166	73333	75750	73750	70	22500	500	55500	100	1	14000000	10514	9.00	0.78	12	0.01	8348.00	95799.00	90300	20240307	-16.83	44650	20230726	68.20	90300	-16.83	20240307	53800	39.59	20240124	90300	-16.83	20240307	44650	68.20	20230726	1.36	N	004490	500	70 억	3907871	N	N	762	N	N
146	20240403	160147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75000	-1700	5	-2.22	3996399000	52973	63.61	76500	76500	74500	99700	53700	76700	75442.47	27.77	15671	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10500	8.98	0.78	12	0.38	8348.00	95799.00	90300	20240307	-16.94	44650	20230726	67.97	90300	-16.94	20240307	53800	39.41	20240124	90300	-16.94	20240307	44650	67.97	20230726	1.38	N	004490	500	70 억	3887768	N	N	762	N	N
147	20240403	150146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75100	-1600	5	-2.09	3688328200	48869	58.68	76500	76500	74500	99700	53700	76700	75473.73	27.77	15209	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10514	9.00	0.78	12	0.35	8348.00	95799.00	90300	20240307	-16.83	44650	20230726	68.20	90300	-16.83	20240307	53800	39.59	20240124	90300	-16.83	20240307	44650	68.20	20230726	1.38	N	004490	500	70 억	3887768	N	N	410	N	N
148	20240403	140145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75300	-1400	5	-1.83	3378768000	44755	53.74	76500	76500	74500	99700	53700	76700	75494.71	27.77	14340	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10542	9.02	0.79	12	0.32	8348.00	95799.00	90300	20240307	-16.61	44650	20230726	68.65	90300	-16.61	20240307	53800	39.96	20240124	90300	-16.61	20240307	44650	68.65	20230726	1.38	N	004490	500	70 억	3887768	N	N	410	N	N
149	20240403	130146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75800	-900	5	-1.17	2858528500	37859	45.46	76500	76500	74500	99700	53700	76700	75504.53	27.77	12506	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10612	9.08	0.79	12	0.27	8348.00	95799.00	90300	20240307	-16.06	44650	20230726	69.76	90300	-16.06	20240307	53800	40.89	20240124	90300	-16.06	20240307	44650	69.76	20230726	1.38	N	004490	500	70 억	3887768	N	N	410	N	N
150	20240403	120147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75400	-1300	5	-1.69	2441562400	32328	38.82	76500	76500	74500	99700	53700	76700	75524.62	27.77	10774	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10556	9.03	0.79	12	0.23	8348.00	95799.00	90300	20240307	-16.50	44650	20230726	68.87	90300	-16.50	20240307	53800	40.15	20240124	90300	-16.50	20240307	44650	68.87	20230726	1.38	N	004490	500	70 억	3887768	N	N	410	N	N
151	20240403	110146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75700	-1000	5	-1.30	1853486600	24567	29.50	76500	76500	74500	99700	53700	76700	75446.09	27.77	8107	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10598	9.07	0.79	12	0.18	8348.00	95799.00	90300	20240307	-16.17	44650	20230726	69.54	90300	-16.17	20240307	53800	40.71	20240124	90300	-16.17	20240307	44650	69.54	20230726	1.38	N	004490	500	70 억	3887768	N	N	410	N	N
152	20240403	100146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75300	-1400	5	-1.83	1060725100	14080	16.91	76500	76500	74500	99700	53700	76700	75335.40	27.77	3898	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10542	9.02	0.79	12	0.10	8348.00	95799.00	90300	20240307	-16.61	44650	20230726	68.65	90300	-16.61	20240307	53800	39.96	20240124	90300	-16.61	20240307	44650	68.65	20230726	1.38	N	004490	500	70 억	3887768	N	N	410	N	N
153	20240403	090145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76300	-400	5	-0.52	42513200	557	0.67	76500	76500	76000	99700	53700	76700	76323.96	27.77	-169	79566	78132	77266	75832	74966	77700	75400	70	23000	500	56750	100	1	14000000	10682	9.14	0.80	12	0.00	8348.00	95799.00	90300	20240307	-15.50	44650	20230726	70.88	90300	-15.50	20240307	53800	41.82	20240124	90300	-15.50	20240307	44650	70.88	20230726	1.38	N	004490	500	70 억	3887768	N	N	410	N	N
154	20240402	160144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76700	-2000	5	-2.54	6413946500	83261	272.16	78000	78700	76400	102300	55100	78700	77034.35	27.66	12159	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10738	9.19	0.80	12	0.59	8348.00	95799.00	90300	20240307	-15.06	44650	20230726	71.78	90300	-15.06	20240307	53800	42.57	20240124	90300	-15.06	20240307	44650	71.78	20230726	1.39	N	004490	500	70 억	3872835	N	N	410	N	N
155	20240402	150145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76800	-1900	5	-2.41	5973537300	77523	253.40	78000	78700	76400	102300	55100	78700	77055.03	27.66	11999	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10752	9.20	0.80	12	0.55	8348.00	95799.00	90300	20240307	-14.95	44650	20230726	72.00	90300	-14.95	20240307	53800	42.75	20240124	90300	-14.95	20240307	44650	72.00	20230726	1.39	N	004490	500	70 억	3872835	N	N	84	N	N
156	20240402	140146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76900	-1800	5	-2.29	5222375700	67745	221.44	78000	78700	76400	102300	55100	78700	77088.73	27.66	9869	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10766	9.21	0.80	12	0.48	8348.00	95799.00	90300	20240307	-14.84	44650	20230726	72.23	90300	-14.84	20240307	53800	42.94	20240124	90300	-14.84	20240307	44650	72.23	20230726	1.39	N	004490	500	70 억	3872835	N	N	84	N	N
157	20240402	130145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77100	-1600	5	-2.03	4271397400	55345	180.91	78000	78700	76500	102300	55100	78700	77177.66	27.66	7738	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10794	9.24	0.80	12	0.40	8348.00	95799.00	90300	20240307	-14.62	44650	20230726	72.68	90300	-14.62	20240307	53800	43.31	20240124	90300	-14.62	20240307	44650	72.68	20230726	1.39	N	004490	500	70 억	3872835	N	N	84	N	N
158	20240402	120145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77500	-1200	5	-1.52	3620799800	46901	153.31	78000	78700	76500	102300	55100	78700	77200.91	27.66	7362	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10850	9.28	0.81	12	0.34	8348.00	95799.00	90300	20240307	-14.17	44650	20230726	73.57	90300	-14.17	20240307	53800	44.05	20240124	90300	-14.17	20240307	44650	73.57	20230726	1.39	N	004490	500	70 억	3872835	N	N	84	N	N
159	20240402	110145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77600	-1100	5	-1.40	2336104200	30226	98.80	78000	78700	76500	102300	55100	78700	77287.90	27.66	881	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10864	9.30	0.81	12	0.22	8348.00	95799.00	90300	20240307	-14.06	44650	20230726	73.80	90300	-14.06	20240307	53800	44.24	20240124	90300	-14.06	20240307	44650	73.80	20230726	1.39	N	004490	500	70 억	3872835	N	N	84	N	N
160	20240402	100145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77800	-900	5	-1.14	1342643000	17330	56.65	78000	78700	76800	102300	55100	78700	77475.07	27.66	-694	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10892	9.32	0.81	12	0.12	8348.00	95799.00	90300	20240307	-13.84	44650	20230726	74.24	90300	-13.84	20240307	53800	44.61	20240124	90300	-13.84	20240307	44650	74.24	20230726	1.39	N	004490	500	70 억	3872835	N	N	84	N	N
161	20240402	090144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78100	-600	5	-0.76	110970600	1425	4.66	78000	78100	77500	102300	55100	78700	77874.11	27.66	-678	80233	79466	78533	77766	76833	79000	77300	70	23600	500	58230	100	1	14000000	10934	9.36	0.82	12	0.01	8348.00	95799.00	90300	20240307	-13.51	44650	20230726	74.92	90300	-13.51	20240307	53800	45.17	20240124	90300	-13.51	20240307	44650	74.92	20230726	1.39	N	004490	500	70 억	3872835	N	N	84	N	N
162	20240401	160144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78700	100	2	0.13	2388600400	30503	70.53	79300	79300	77600	102100	55100	78600	78305.20	27.67	-574	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	11018	9.43	0.82	12	0.22	8348.00	95799.00	90300	20240307	-12.85	44650	20230726	76.26	90300	-12.85	20240307	53800	46.28	20240124	90300	-12.85	20240307	44650	76.26	20230726	1.43	N	004490	500	70 억	3873724	N	N	84	N	N
163	20240401	150145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	300	2	0.38	2199283900	28097	64.97	79300	79300	77600	102100	55100	78600	78274.61	27.67	-78	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	11046	9.45	0.82	12	0.20	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.43	N	004490	500	70 억	3873724	N	N	407	N	N
164	20240401	140144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-400	5	-0.51	1597075900	20439	47.26	79300	79300	77600	102100	55100	78600	78138.49	27.67	1141	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	10948	9.37	0.82	12	0.15	8348.00	95799.00	90300	20240307	-13.40	44650	20230726	75.14	90300	-13.40	20240307	53800	45.35	20240124	90300	-13.40	20240307	44650	75.14	20230726	1.43	N	004490	500	70 억	3873724	N	N	407	N	N
165	20240401	130144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-400	5	-0.51	1274911500	16317	37.73	79300	79300	77600	102100	55100	78600	78133.74	27.67	2565	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	10948	9.37	0.82	12	0.12	8348.00	95799.00	90300	20240307	-13.40	44650	20230726	75.14	90300	-13.40	20240307	53800	45.35	20240124	90300	-13.40	20240307	44650	75.14	20230726	1.43	N	004490	500	70 억	3873724	N	N	407	N	N
166	20240401	120145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-400	5	-0.51	1037872400	13282	30.71	79300	79300	77600	102100	55100	78600	78141.03	27.67	3134	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	10948	9.37	0.82	12	0.09	8348.00	95799.00	90300	20240307	-13.40	44650	20230726	75.14	90300	-13.40	20240307	53800	45.35	20240124	90300	-13.40	20240307	44650	75.14	20230726	1.43	N	004490	500	70 억	3873724	N	N	407	N	N
167	20240401	110145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77800	-800	5	-1.02	884109300	11313	26.16	79300	79300	77600	102100	55100	78600	78149.58	27.67	3052	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	10892	9.32	0.81	12	0.08	8348.00	95799.00	90300	20240307	-13.84	44650	20230726	74.24	90300	-13.84	20240307	53800	44.61	20240124	90300	-13.84	20240307	44650	74.24	20230726	1.43	N	004490	500	70 억	3873724	N	N	407	N	N
168	20240401	100143	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	-200	5	-0.25	682483700	8730	20.19	79300	79300	77600	102100	55100	78600	78176.49	27.67	3113	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	10976	9.39	0.82	12	0.06	8348.00	95799.00	90300	20240307	-13.18	44650	20230726	75.59	90300	-13.18	20240307	53800	45.72	20240124	90300	-13.18	20240307	44650	75.59	20230726	1.43	N	004490	500	70 억	3873724	N	N	407	N	N
169	20240401	090144	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79100	500	2	0.64	16400800	207	0.48	79300	79300	79100	102100	55100	78600	79253.00	27.67	22	80466	79532	78666	77732	76866	79100	77300	70	23500	500	58160	100	1	14000000	11074	9.48	0.83	12	0.00	8348.00	95799.00	90300	20240307	-12.40	44650	20230726	77.16	90300	-12.40	20240307	53800	47.03	20240124	90300	-12.40	20240307	44650	77.16	20230726	1.43	N	004490	500	70 억	3873724	N	N	407	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History