KissMeData/004490/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160202	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104000	-1500	5	-1.42	4324650900	41406	68.91	105500	106000	103500	137100	73900	105500	104456.50	28.25	0	-10012	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14560	12.46	1.09	12	0.30	8348.00	95799.00	122500	20240513	-15.10	44650	20230726	132.92	122500	-15.10	20240513	53800	93.31	20240124	122500	-15.10	20240513	44650	132.92	20230726	1.88	N	004490	500	70 억	3955292	N	N	123	N	N
3	20240628	150201	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104000	-1500	5	-1.42	3157693400	30191	50.25	105500	106000	103500	137100	73900	105500	104590.55	28.25	0	-9804	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14560	12.46	1.09	12	0.22	8348.00	95799.00	122500	20240513	-15.10	44650	20230726	132.92	122500	-15.10	20240513	53800	93.31	20240124	122500	-15.10	20240513	44650	132.92	20230726	1.88	N	004490	500	70 억	3955292	N	N	577	N	N
4	20240628	140201	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105600	100	2	0.09	2164667700	20681	34.42	105500	106000	103500	137100	73900	105500	104669.39	28.25	0	-3552	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14784	12.65	1.10	12	0.15	8348.00	95799.00	122500	20240513	-13.80	44650	20230726	136.51	122500	-13.80	20240513	53800	96.28	20240124	122500	-13.80	20240513	44650	136.51	20230726	1.88	N	004490	500	70 억	3955292	N	N	577	N	N
5	20240628	130202	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105600	100	2	0.09	1892874100	18106	30.13	105500	106000	103500	137100	73900	105500	104544.02	28.25	0	-2535	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14784	12.65	1.10	12	0.13	8348.00	95799.00	122500	20240513	-13.80	44650	20230726	136.51	122500	-13.80	20240513	53800	96.28	20240124	122500	-13.80	20240513	44650	136.51	20230726	1.88	N	004490	500	70 억	3955292	N	N	577	N	N
6	20240628	120201	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105100	-400	5	-0.38	1604575600	15366	25.57	105500	106000	103500	137100	73900	105500	104423.77	28.25	0	-1942	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14714	12.59	1.10	12	0.11	8348.00	95799.00	122500	20240513	-14.20	44650	20230726	135.39	122500	-14.20	20240513	53800	95.35	20240124	122500	-14.20	20240513	44650	135.39	20230726	1.88	N	004490	500	70 억	3955292	N	N	577	N	N
7	20240628	110159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104400	-1100	5	-1.04	1291438300	12371	20.59	105500	106000	103500	137100	73900	105500	104392.39	28.25	0	-2210	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14616	12.51	1.09	12	0.09	8348.00	95799.00	122500	20240513	-14.78	44650	20230726	133.82	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	44650	133.82	20230726	1.88	N	004490	500	70 억	3955292	N	N	577	N	N
8	20240628	100159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104700	-800	5	-0.76	924920200	8867	14.76	105500	106000	103500	137100	73900	105500	104310.39	28.25	0	-2532	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14658	12.54	1.09	12	0.06	8348.00	95799.00	122500	20240513	-14.53	44650	20230726	134.49	122500	-14.53	20240513	53800	94.61	20240124	122500	-14.53	20240513	44650	134.49	20230726	1.88	N	004490	500	70 억	3955292	N	N	577	N	N
9	20240628	090158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105300	-200	5	-0.19	56096900	534	0.89	105500	105500	104500	137100	73900	105500	105050.37	28.25	0	-236	109366	107432	105366	103432	101366	108400	104400	70	31600	500	78070	100	1	14000000	14742	12.61	1.10	12	0.00	8348.00	95799.00	122500	20240513	-14.04	44650	20230726	135.83	122500	-14.04	20240513	53800	95.72	20240124	122500	-14.04	20240513	44650	135.83	20230726	1.88	N	004490	500	70 억	3955292	N	N	577	N	N
10	20240627	160158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105500	-600	5	-0.57	6324036700	60032	90.06	104900	107300	103300	137900	74300	106100	105344.05	28.13	0	13361	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14770	12.64	1.10	12	0.43	8348.00	95799.00	122500	20240513	-13.88	44650	20230726	136.28	122500	-13.88	20240513	53800	96.10	20240124	122500	-13.88	20240513	44650	136.28	20230726	1.92	N	004490	500	70 억	3937903	N	N	577	N	N
11	20240627	150200	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105300	-800	5	-0.75	5919736000	56197	84.31	104900	107300	103300	137900	74300	106100	105339.00	28.13	0	11236	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14742	12.61	1.10	12	0.40	8348.00	95799.00	122500	20240513	-14.04	44650	20230726	135.83	122500	-14.04	20240513	53800	95.72	20240124	122500	-14.04	20240513	44650	135.83	20230726	1.92	N	004490	500	70 억	3937903	N	N	834	N	N
12	20240627	140158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105200	-900	5	-0.85	5388319800	51153	76.74	104900	107300	103300	137900	74300	106100	105337.32	28.13	0	9637	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14728	12.60	1.10	12	0.37	8348.00	95799.00	122500	20240513	-14.12	44650	20230726	135.61	122500	-14.12	20240513	53800	95.54	20240124	122500	-14.12	20240513	44650	135.61	20230726	1.92	N	004490	500	70 억	3937903	N	N	834	N	N
13	20240627	130159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104800	-1300	5	-1.23	4686123200	44498	66.76	104900	107300	103300	137900	74300	106100	105310.87	28.13	0	7608	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14672	12.55	1.09	12	0.32	8348.00	95799.00	122500	20240513	-14.45	44650	20230726	134.71	122500	-14.45	20240513	53800	94.80	20240124	122500	-14.45	20240513	44650	134.71	20230726	1.92	N	004490	500	70 억	3937903	N	N	834	N	N
14	20240627	120159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105000	-1100	5	-1.04	4075161000	38667	58.01	104900	107300	103300	137900	74300	106100	105391.19	28.13	0	5712	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14700	12.58	1.10	12	0.28	8348.00	95799.00	122500	20240513	-14.29	44650	20230726	135.16	122500	-14.29	20240513	53800	95.17	20240124	122500	-14.29	20240513	44650	135.16	20230726	1.92	N	004490	500	70 억	3937903	N	N	834	N	N
15	20240627	110200	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104900	-1200	5	-1.13	2797181200	26563	39.85	104900	107300	103300	137900	74300	106100	105303.66	28.13	0	1646	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14686	12.57	1.10	12	0.19	8348.00	95799.00	122500	20240513	-14.37	44650	20230726	134.94	122500	-14.37	20240513	53800	94.98	20240124	122500	-14.37	20240513	44650	134.94	20230726	1.92	N	004490	500	70 억	3937903	N	N	834	N	N
16	20240627	100159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	106200	100	2	0.09	2152405500	20415	30.63	104900	107300	103300	137900	74300	106100	105432.55	28.13	0	1640	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14868	12.72	1.11	12	0.15	8348.00	95799.00	122500	20240513	-13.31	44650	20230726	137.85	122500	-13.31	20240513	53800	97.40	20240124	122500	-13.31	20240513	44650	137.85	20230726	1.92	N	004490	500	70 억	3937903	N	N	834	N	N
17	20240627	090158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103600	-2500	5	-2.36	397421600	3825	5.74	104900	104900	103300	137900	74300	106100	103901.07	28.13	0	-1364	113766	109932	107466	103632	101166	108700	102400	70	31800	500	78510	100	1	14000000	14504	12.41	1.08	12	0.03	8348.00	95799.00	122500	20240513	-15.43	44650	20230726	132.03	122500	-15.43	20240513	53800	92.57	20240124	122500	-15.43	20240513	44650	132.03	20230726	1.92	N	004490	500	70 억	3937903	N	N	834	N	N
18	20240626	160158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	106100	-4200	5	-3.81	7167714300	66501	129.89	109200	111300	105000	143300	77300	110300	107784.19	28.13	0	-3359	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	14854	12.71	1.11	12	0.48	8348.00	95799.00	122500	20240513	-13.39	44650	20230726	137.63	122500	-13.39	20240513	53800	97.21	20240124	122500	-13.39	20240513	44650	137.63	20230726	1.95	N	004490	500	70 억	3938760	N	N	834	N	N
19	20240626	150159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	106600	-3700	5	-3.35	5899448500	54527	106.50	109200	111300	106400	143300	77300	110300	108193.16	28.13	0	-3903	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	14924	12.77	1.11	12	0.39	8348.00	95799.00	122500	20240513	-12.98	44650	20230726	138.75	122500	-12.98	20240513	53800	98.14	20240124	122500	-12.98	20240513	44650	138.75	20230726	1.95	N	004490	500	70 억	3938760	N	N	790	N	N
20	20240626	140158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108700	-1600	5	-1.45	4516947700	41666	81.38	109200	111300	106600	143300	77300	110300	108408.48	28.13	0	-2480	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	15218	13.02	1.13	12	0.30	8348.00	95799.00	122500	20240513	-11.27	44650	20230726	143.45	122500	-11.27	20240513	53800	102.04	20240124	122500	-11.27	20240513	44650	143.45	20230726	1.95	N	004490	500	70 억	3938760	N	N	790	N	N
21	20240626	130200	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107700	-2600	5	-2.36	3536235500	32575	63.63	109200	111300	106600	143300	77300	110300	108556.73	28.13	0	-564	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	15078	12.90	1.12	12	0.23	8348.00	95799.00	122500	20240513	-12.08	44650	20230726	141.21	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	44650	141.21	20230726	1.95	N	004490	500	70 억	3938760	N	N	790	N	N
22	20240626	120159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107800	-2500	5	-2.27	3224231600	29684	57.98	109200	111300	106600	143300	77300	110300	108618.50	28.13	0	-671	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	15092	12.91	1.13	12	0.21	8348.00	95799.00	122500	20240513	-12.00	44650	20230726	141.43	122500	-12.00	20240513	53800	100.37	20240124	122500	-12.00	20240513	44650	141.43	20230726	1.95	N	004490	500	70 억	3938760	N	N	790	N	N
23	20240626	110159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109300	-1000	5	-0.91	2749839200	25306	49.43	109200	111300	106600	143300	77300	110300	108663.53	28.13	0	242	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	15302	13.09	1.14	12	0.18	8348.00	95799.00	122500	20240513	-10.78	44650	20230726	144.79	122500	-10.78	20240513	53800	103.16	20240124	122500	-10.78	20240513	44650	144.79	20230726	1.95	N	004490	500	70 억	3938760	N	N	790	N	N
24	20240626	100159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107600	-2700	5	-2.45	1385108200	12717	24.84	109200	111300	107400	143300	77300	110300	108917.84	28.13	0	-1551	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	15064	12.89	1.12	12	0.09	8348.00	95799.00	122500	20240513	-12.16	44650	20230726	140.99	122500	-12.16	20240513	53800	100.00	20240124	122500	-12.16	20240513	44650	140.99	20230726	1.95	N	004490	500	70 억	3938760	N	N	790	N	N
25	20240626	090158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109500	-800	5	-0.73	85641000	783	1.53	109200	111300	109100	143300	77300	110300	109375.48	28.13	0	-151	113633	111966	110533	108866	107433	112800	109700	70	33000	500	81620	100	1	14000000	15330	13.12	1.14	12	0.01	8348.00	95799.00	122500	20240513	-10.61	44650	20230726	145.24	122500	-10.61	20240513	53800	103.53	20240124	122500	-10.61	20240513	44650	145.24	20230726	1.95	N	004490	500	70 억	3938760	N	N	790	N	N
26	20240625	160158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110300	1700	2	1.57	5622551300	50712	116.41	109500	112200	109100	141100	76100	108600	110873.51	28.07	8536	5147	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15442	13.21	1.15	12	0.36	8348.00	95799.00	122500	20240513	-9.96	44650	20230726	147.03	122500	-9.96	20240513	53800	105.02	20240124	122500	-9.96	20240513	44650	147.03	20230726	1.94	N	004490	500	70 억	3929824	N	N	790	N	N
27	20240625	150159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110000	1400	2	1.29	5064294000	45636	104.76	109500	112200	109100	141100	76100	108600	110972.87	28.07	8536	3795	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15400	13.18	1.15	12	0.33	8348.00	95799.00	122500	20240513	-10.20	44650	20230726	146.36	122500	-10.20	20240513	53800	104.46	20240124	122500	-10.20	20240513	44650	146.36	20230726	1.94	N	004490	500	70 억	3929824	N	N	175	N	N
28	20240625	140159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111000	2400	2	2.21	3868326600	34839	79.98	109500	112200	109100	141100	76100	108600	111036.26	28.07	8536	4631	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15540	13.30	1.16	12	0.25	8348.00	95799.00	122500	20240513	-9.39	44650	20230726	148.60	122500	-9.39	20240513	53800	106.32	20240124	122500	-9.39	20240513	44650	148.60	20230726	1.94	N	004490	500	70 억	3929824	N	N	175	N	N
29	20240625	130158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110800	2200	2	2.03	2968365700	26735	61.37	109500	112200	109100	141100	76100	108600	111031.66	28.07	8536	3322	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15512	13.27	1.16	12	0.19	8348.00	95799.00	122500	20240513	-9.55	44650	20230726	148.15	122500	-9.55	20240513	53800	105.95	20240124	122500	-9.55	20240513	44650	148.15	20230726	1.94	N	004490	500	70 억	3929824	N	N	175	N	N
30	20240625	120159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110800	2200	2	2.03	2648624800	23844	54.74	109500	112200	109100	141100	76100	108600	111084.21	28.07	8536	4787	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15512	13.27	1.16	12	0.17	8348.00	95799.00	122500	20240513	-9.55	44650	20230726	148.15	122500	-9.55	20240513	53800	105.95	20240124	122500	-9.55	20240513	44650	148.15	20230726	1.94	N	004490	500	70 억	3929824	N	N	175	N	N
31	20240625	110202	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111200	2600	2	2.39	2267700300	20412	46.86	109500	112200	109100	141100	76100	108600	111099.74	28.07	8536	5327	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15568	13.32	1.16	12	0.15	8348.00	95799.00	122500	20240513	-9.22	44650	20230726	149.05	122500	-9.22	20240513	53800	106.69	20240124	122500	-9.22	20240513	44650	149.05	20230726	1.94	N	004490	500	70 억	3929824	N	N	175	N	N
32	20240625	100158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111100	2500	2	2.30	1822745800	16410	37.67	109500	112200	109100	141100	76100	108600	111079.39	28.07	8536	5186	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15554	13.31	1.16	12	0.12	8348.00	95799.00	122500	20240513	-9.31	44650	20230726	148.82	122500	-9.31	20240513	53800	106.51	20240124	122500	-9.31	20240513	44650	148.82	20230726	1.94	N	004490	500	70 억	3929824	N	N	175	N	N
33	20240625	090159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110100	1500	2	1.38	127022900	1160	2.66	109500	110200	109100	141100	76100	108600	109524.01	28.07	8536	698	114800	111700	107900	104800	101000	112050	105150	70	32500	500	80360	100	1	14000000	15414	13.19	1.15	12	0.01	8348.00	95799.00	122500	20240513	-10.12	44650	20230726	146.58	122500	-10.12	20240513	53800	104.65	20240124	122500	-10.12	20240513	44650	146.58	20230726	1.94	N	004490	500	70 억	3929824	N	N	175	N	N
34	20240624	160158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108600	100	2	0.09	4711402400	43414	73.03	108600	111000	104100	141000	76000	108500	108522.21	28.02	0	-2261	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	15204	13.01	1.13	12	0.31	8348.00	95799.00	122500	20240513	-11.35	44650	20230726	143.23	122500	-11.35	20240513	53800	101.86	20240124	122500	-11.35	20240513	44650	143.23	20230726	1.94	N	004490	500	70 억	3923471	N	N	175	N	N
35	20240624	150157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109400	900	2	0.83	4244149900	39118	65.81	108600	111000	104100	141000	76000	108500	108496.09	28.02	0	-1522	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	15316	13.10	1.14	12	0.28	8348.00	95799.00	122500	20240513	-10.69	44650	20230726	145.02	122500	-10.69	20240513	53800	103.35	20240124	122500	-10.69	20240513	44650	145.02	20230726	1.94	N	004490	500	70 억	3923471	N	N	652	N	N
36	20240624	140158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108400	-100	5	-0.09	3894443400	35904	60.40	108600	111000	104100	141000	76000	108500	108468.23	28.02	0	-1191	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	15176	12.99	1.13	12	0.26	8348.00	95799.00	122500	20240513	-11.51	44650	20230726	142.78	122500	-11.51	20240513	53800	101.49	20240124	122500	-11.51	20240513	44650	142.78	20230726	1.94	N	004490	500	70 억	3923471	N	N	652	N	N
37	20240624	130158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108700	200	2	0.18	3622272600	33396	56.18	108600	111000	104100	141000	76000	108500	108464.26	28.02	0	-567	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	15218	13.02	1.13	12	0.24	8348.00	95799.00	122500	20240513	-11.27	44650	20230726	143.45	122500	-11.27	20240513	53800	102.04	20240124	122500	-11.27	20240513	44650	143.45	20230726	1.94	N	004490	500	70 억	3923471	N	N	652	N	N
38	20240624	120158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108900	400	2	0.37	3287129100	30314	51.00	108600	111000	104100	141000	76000	108500	108435.99	28.02	0	-266	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	15246	13.05	1.14	12	0.22	8348.00	95799.00	122500	20240513	-11.10	44650	20230726	143.90	122500	-11.10	20240513	53800	102.42	20240124	122500	-11.10	20240513	44650	143.90	20230726	1.94	N	004490	500	70 억	3923471	N	N	652	N	N
39	20240624	110158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108400	-100	5	-0.09	2641848800	24401	41.05	108600	111000	104100	141000	76000	108500	108267.99	28.02	0	-273	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	15176	12.99	1.13	12	0.17	8348.00	95799.00	122500	20240513	-11.51	44650	20230726	142.78	122500	-11.51	20240513	53800	101.49	20240124	122500	-11.51	20240513	44650	142.78	20230726	1.94	N	004490	500	70 억	3923471	N	N	652	N	N
40	20240624	100158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107700	-800	5	-0.74	1373398900	12838	21.60	108600	108600	104100	141000	76000	108500	106978.36	28.02	0	1027	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	15078	12.90	1.12	12	0.09	8348.00	95799.00	122500	20240513	-12.08	44650	20230726	141.21	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	44650	141.21	20230726	1.94	N	004490	500	70 억	3923471	N	N	652	N	N
41	20240624	090159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105200	-3300	5	-3.04	356667000	3337	5.61	108600	108600	104100	141000	76000	108500	106879.13	28.02	0	-907	111700	110100	109200	107600	106700	109650	107150	70	32500	500	80290	100	1	14000000	14728	12.60	1.10	12	0.02	8348.00	95799.00	122500	20240513	-14.12	44650	20230726	135.61	122500	-14.12	20240513	53800	95.54	20240124	122500	-14.12	20240513	44650	135.61	20230726	1.94	N	004490	500	70 억	3923471	N	N	652	N	N
42	20240621	160154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108500	-1500	5	-1.36	6490333500	59348	78.44	108900	110800	108300	143000	77000	110000	109360.83	28.05	0	-3841	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15190	13.00	1.13	12	0.42	8348.00	95799.00	122500	20240513	-11.43	44650	20230726	143.00	122500	-11.43	20240513	53800	101.67	20240124	122500	-11.43	20240513	44650	143.00	20230726	1.96	N	004490	500	70 억	3927562	N	N	652	N	N
43	20240621	150154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109100	-900	5	-0.82	4895573800	44661	59.03	108900	110800	108300	143000	77000	110000	109616.31	28.05	0	-2377	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15274	13.07	1.14	12	0.32	8348.00	95799.00	122500	20240513	-10.94	44650	20230726	144.34	122500	-10.94	20240513	53800	102.79	20240124	122500	-10.94	20240513	44650	144.34	20230726	1.96	N	004490	500	70 억	3927562	N	N	1153	N	N
44	20240621	140154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109300	-700	5	-0.64	4370193700	39848	52.67	108900	110800	108300	143000	77000	110000	109671.59	28.05	0	-173	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15302	13.09	1.14	12	0.28	8348.00	95799.00	122500	20240513	-10.78	44650	20230726	144.79	122500	-10.78	20240513	53800	103.16	20240124	122500	-10.78	20240513	44650	144.79	20230726	1.96	N	004490	500	70 억	3927562	N	N	1153	N	N
45	20240621	130154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110200	200	2	0.18	2578211800	23571	31.15	108900	110300	108300	143000	77000	110000	109380.67	28.05	0	2390	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15428	13.20	1.15	12	0.17	8348.00	95799.00	122500	20240513	-10.04	44650	20230726	146.81	122500	-10.04	20240513	53800	104.83	20240124	122500	-10.04	20240513	44650	146.81	20230726	1.96	N	004490	500	70 억	3927562	N	N	1153	N	N
46	20240621	120156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109400	-600	5	-0.55	1744060100	15992	21.14	108900	110200	108300	143000	77000	110000	109058.29	28.05	0	3241	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15316	13.10	1.14	12	0.11	8348.00	95799.00	122500	20240513	-10.69	44650	20230726	145.02	122500	-10.69	20240513	53800	103.35	20240124	122500	-10.69	20240513	44650	145.02	20230726	1.96	N	004490	500	70 억	3927562	N	N	1153	N	N
47	20240621	110155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108700	-1300	5	-1.18	1012047500	9289	12.28	108900	109900	108300	143000	77000	110000	108951.18	28.05	0	1785	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15218	13.02	1.13	12	0.07	8348.00	95799.00	122500	20240513	-11.27	44650	20230726	143.45	122500	-11.27	20240513	53800	102.04	20240124	122500	-11.27	20240513	44650	143.45	20230726	1.96	N	004490	500	70 억	3927562	N	N	1153	N	N
48	20240621	100153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109000	-1000	5	-0.91	453503500	4156	5.49	108900	109900	108600	143000	77000	110000	109120.19	28.05	0	956	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15260	13.06	1.14	12	0.03	8348.00	95799.00	122500	20240513	-11.02	44650	20230726	144.12	122500	-11.02	20240513	53800	102.60	20240124	122500	-11.02	20240513	44650	144.12	20230726	1.96	N	004490	500	70 억	3927562	N	N	1153	N	N
49	20240621	090155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109600	-400	5	-0.36	29100600	267	0.35	108900	109800	108600	143000	77000	110000	108991.01	28.05	0	126	114733	112366	109833	107466	104933	111100	106200	70	33000	500	81400	100	1	14000000	15344	13.13	1.14	12	0.00	8348.00	95799.00	122500	20240513	-10.53	44650	20230726	145.46	122500	-10.53	20240513	53800	103.72	20240124	122500	-10.53	20240513	44650	145.46	20230726	1.96	N	004490	500	70 억	3927562	N	N	1153	N	N
50	20240620	160155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110000	-2400	5	-2.14	8268496600	75550	129.87	111600	112200	107300	146100	78700	112400	109443.94	28.11	0	-13737	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15400	13.18	1.15	12	0.54	8348.00	95799.00	122500	20240513	-10.20	44650	20230726	146.36	122500	-10.20	20240513	53800	104.46	20240124	122500	-10.20	20240513	44650	146.36	20230726	1.89	N	004490	500	70 억	3935122	N	N	1153	N	N
51	20240620	150155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110200	-2200	5	-1.96	7387022100	67546	116.11	111600	112200	107300	146100	78700	112400	109362.84	28.11	0	-10833	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15428	13.20	1.15	12	0.48	8348.00	95799.00	122500	20240513	-10.04	44650	20230726	146.81	122500	-10.04	20240513	53800	104.83	20240124	122500	-10.04	20240513	44650	146.81	20230726	1.89	N	004490	500	70 억	3935122	N	N	1201	N	N
52	20240620	140154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109200	-3200	5	-2.85	5387856600	49306	84.76	111600	112200	107300	146100	78700	112400	109273.85	28.11	0	-7078	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15288	13.08	1.14	12	0.35	8348.00	95799.00	122500	20240513	-10.86	44650	20230726	144.57	122500	-10.86	20240513	53800	102.97	20240124	122500	-10.86	20240513	44650	144.57	20230726	1.89	N	004490	500	70 억	3935122	N	N	1201	N	N
53	20240620	130155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108200	-4200	5	-3.74	4363330600	39869	68.54	111600	112200	107300	146100	78700	112400	109441.69	28.11	0	-8710	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15148	12.96	1.13	12	0.28	8348.00	95799.00	122500	20240513	-11.67	44650	20230726	142.33	122500	-11.67	20240513	53800	101.12	20240124	122500	-11.67	20240513	44650	142.33	20230726	1.89	N	004490	500	70 억	3935122	N	N	1201	N	N
54	20240620	120154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108000	-4400	5	-3.91	3886621900	35444	60.93	111600	112200	107700	146100	78700	112400	109655.28	28.11	0	-6750	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15120	12.94	1.13	12	0.25	8348.00	95799.00	122500	20240513	-11.84	44650	20230726	141.88	122500	-11.84	20240513	53800	100.74	20240124	122500	-11.84	20240513	44650	141.88	20230726	1.89	N	004490	500	70 억	3935122	N	N	1201	N	N
55	20240620	110155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110700	-1700	5	-1.51	2322241000	21040	36.17	111600	112200	108800	146100	78700	112400	110372.67	28.11	0	-1761	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15498	13.26	1.16	12	0.15	8348.00	95799.00	122500	20240513	-9.63	44650	20230726	147.93	122500	-9.63	20240513	53800	105.76	20240124	122500	-9.63	20240513	44650	147.93	20230726	1.89	N	004490	500	70 억	3935122	N	N	1201	N	N
56	20240620	100155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110600	-1800	5	-1.60	833368400	7516	12.92	111600	112200	110500	146100	78700	112400	110879.24	28.11	0	-4610	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15484	13.25	1.15	12	0.05	8348.00	95799.00	122500	20240513	-9.71	44650	20230726	147.70	122500	-9.71	20240513	53800	105.58	20240124	122500	-9.71	20240513	44650	147.70	20230726	1.89	N	004490	500	70 억	3935122	N	N	1201	N	N
57	20240620	090155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111000	-1400	5	-1.25	105626400	950	1.63	111600	112200	110800	146100	78700	112400	111185.68	28.11	0	-754	116600	114500	112500	110400	108400	113500	109400	70	33700	500	83170	100	1	14000000	15540	13.30	1.16	12	0.01	8348.00	95799.00	122500	20240513	-9.39	44650	20230726	148.60	122500	-9.39	20240513	53800	106.32	20240124	122500	-9.39	20240513	44650	148.60	20230726	1.89	N	004490	500	70 억	3935122	N	N	1201	N	N
58	20240619	160154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112400	-800	5	-0.71	6519609800	58113	71.13	113300	114600	110500	147100	79300	113200	112188.45	28.14	0	-4309	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15736	13.46	1.17	12	0.42	8348.00	95799.00	122500	20240513	-8.24	44650	20230726	151.74	122500	-8.24	20240513	53800	108.92	20240124	122500	-8.24	20240513	44650	151.74	20230726	1.91	N	004490	500	70 억	3939384	N	N	1201	N	N
59	20240619	150152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112500	-700	5	-0.62	6020509500	53676	65.70	113300	114600	110500	147100	79300	113200	112163.90	28.14	0	-1883	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15750	13.48	1.17	12	0.38	8348.00	95799.00	122500	20240513	-8.16	44650	20230726	151.96	122500	-8.16	20240513	53800	109.11	20240124	122500	-8.16	20240513	44650	151.96	20230726	1.91	N	004490	500	70 억	3939384	N	N	2041	N	N
60	20240619	140156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112300	-900	5	-0.80	5318189900	47411	58.03	113300	114600	110500	147100	79300	113200	112172.07	28.14	0	-581	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15722	13.45	1.17	12	0.34	8348.00	95799.00	122500	20240513	-8.33	44650	20230726	151.51	122500	-8.33	20240513	53800	108.74	20240124	122500	-8.33	20240513	44650	151.51	20230726	1.91	N	004490	500	70 억	3939384	N	N	2041	N	N
61	20240619	130153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111300	-1900	5	-1.68	4164566400	37147	45.47	113300	114600	110500	147100	79300	113200	112110.44	28.14	0	1436	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15582	13.33	1.16	12	0.27	8348.00	95799.00	122500	20240513	-9.14	44650	20230726	149.27	122500	-9.14	20240513	53800	106.88	20240124	122500	-9.14	20240513	44650	149.27	20230726	1.91	N	004490	500	70 억	3939384	N	N	2041	N	N
62	20240619	120153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111600	-1600	5	-1.41	3362440300	29925	36.63	113300	114600	111000	147100	79300	113200	112362.25	28.14	0	596	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15624	13.37	1.16	12	0.21	8348.00	95799.00	122500	20240513	-8.90	44650	20230726	149.94	122500	-8.90	20240513	53800	107.43	20240124	122500	-8.90	20240513	44650	149.94	20230726	1.91	N	004490	500	70 억	3939384	N	N	2041	N	N
63	20240619	110155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112500	-700	5	-0.62	2321367600	20719	25.36	113300	114100	111000	147100	79300	113200	112040.52	28.14	0	344	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15750	13.48	1.17	12	0.15	8348.00	95799.00	122500	20240513	-8.16	44650	20230726	151.96	122500	-8.16	20240513	53800	109.11	20240124	122500	-8.16	20240513	44650	151.96	20230726	1.91	N	004490	500	70 억	3939384	N	N	2041	N	N
64	20240619	100154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112800	-400	5	-0.35	1305553300	11686	14.30	113300	113400	111000	147100	79300	113200	111719.43	28.14	0	-697	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15792	13.51	1.18	12	0.08	8348.00	95799.00	122500	20240513	-7.92	44650	20230726	152.63	122500	-7.92	20240513	53800	109.67	20240124	122500	-7.92	20240513	44650	152.63	20230726	1.91	N	004490	500	70 억	3939384	N	N	2041	N	N
65	20240619	090156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113100	-100	5	-0.09	40674000	359	0.44	113300	113400	113100	147100	79300	113200	113298.05	28.14	0	-40	120066	116632	114266	110832	108466	115450	109650	70	33900	500	83760	100	1	14000000	15834	13.55	1.18	12	0.00	8348.00	95799.00	122500	20240513	-7.67	44650	20230726	153.30	122500	-7.67	20240513	53800	110.22	20240124	122500	-7.67	20240513	44650	153.30	20230726	1.91	N	004490	500	70 억	3939384	N	N	2041	N	N
66	20240618	160154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113200	-300	5	-0.26	9352094200	81683	77.60	114300	117700	111900	147500	79500	113500	114495.23	28.19	0	-4164	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	15848	13.56	1.18	12	0.58	8348.00	95799.00	122500	20240513	-7.59	44650	20230726	153.53	122500	-7.59	20240513	53800	110.41	20240124	122500	-7.59	20240513	44650	153.53	20230726	1.91	N	004490	500	70 억	3945957	N	N	2041	N	N
67	20240618	150153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112600	-900	5	-0.79	8915646300	77813	73.92	114300	117700	111900	147500	79500	113500	114577.88	28.19	0	-5230	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	15764	13.49	1.18	12	0.56	8348.00	95799.00	122500	20240513	-8.08	44650	20230726	152.18	122500	-8.08	20240513	53800	109.29	20240124	122500	-8.08	20240513	44650	152.18	20230726	1.91	N	004490	500	70 억	3945957	N	N	1127	N	N
68	20240618	140153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112600	-900	5	-0.79	8142599900	70928	67.38	114300	117700	112600	147500	79500	113500	114800.96	28.19	0	-5941	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	15764	13.49	1.18	12	0.51	8348.00	95799.00	122500	20240513	-8.08	44650	20230726	152.18	122500	-8.08	20240513	53800	109.29	20240124	122500	-8.08	20240513	44650	152.18	20230726	1.91	N	004490	500	70 억	3945957	N	N	1127	N	N
69	20240618	130154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112900	-600	5	-0.53	7653467900	66594	63.26	114300	117700	112600	147500	79500	113500	114927.33	28.19	0	-5779	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	15806	13.52	1.18	12	0.48	8348.00	95799.00	122500	20240513	-7.84	44650	20230726	152.86	122500	-7.84	20240513	53800	109.85	20240124	122500	-7.84	20240513	44650	152.86	20230726	1.91	N	004490	500	70 억	3945957	N	N	1127	N	N
70	20240618	120154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113400	-100	5	-0.09	7259228800	63113	59.96	114300	117700	112600	147500	79500	113500	115019.60	28.19	0	-4907	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	15876	13.58	1.18	12	0.45	8348.00	95799.00	122500	20240513	-7.43	44650	20230726	153.98	122500	-7.43	20240513	53800	110.78	20240124	122500	-7.43	20240513	44650	153.98	20230726	1.91	N	004490	500	70 억	3945957	N	N	1127	N	N
71	20240618	110153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113600	100	2	0.09	6802787300	59089	56.13	114300	117700	112600	147500	79500	113500	115127.87	28.19	0	-5322	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	15904	13.61	1.19	12	0.42	8348.00	95799.00	122500	20240513	-7.27	44650	20230726	154.42	122500	-7.27	20240513	53800	111.15	20240124	122500	-7.27	20240513	44650	154.42	20230726	1.91	N	004490	500	70 억	3945957	N	N	1127	N	N
72	20240618	100153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	115000	1500	2	1.32	5717375600	49596	47.12	114300	117700	112600	147500	79500	113500	115279.04	28.19	0	-1564	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	16100	13.78	1.20	12	0.35	8348.00	95799.00	122500	20240513	-6.12	44650	20230726	157.56	122500	-6.12	20240513	53800	113.75	20240124	122500	-6.12	20240513	44650	157.56	20230726	1.91	N	004490	500	70 억	3945957	N	N	1127	N	N
73	20240618	090154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113400	-100	5	-0.09	257123000	2256	2.14	114300	114300	113400	147500	79500	113500	113973.38	28.19	0	-653	118566	116032	111366	108832	104166	117300	110100	70	34000	500	83990	100	1	14000000	15876	13.58	1.18	12	0.02	8348.00	95799.00	122500	20240513	-7.43	44650	20230726	153.98	122500	-7.43	20240513	53800	110.78	20240124	122500	-7.43	20240513	44650	153.98	20230726	1.91	N	004490	500	70 억	3945957	N	N	1127	N	N
74	20240617	160152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113500	5600	2	5.19	11736427900	105061	276.77	107400	113900	106700	140200	75600	107900	111707.69	28.01	0	30448	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15890	13.60	1.18	12	0.75	8348.00	95799.00	122500	20240513	-7.35	44650	20230726	154.20	122500	-7.35	20240513	53800	110.97	20240124	122500	-7.35	20240513	44650	154.20	20230726	1.91	N	004490	500	70 억	3921415	N	N	1127	N	N
75	20240617	150155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113700	5800	2	5.38	10671772500	95677	252.05	107400	113900	106700	140200	75600	107900	111539.58	28.01	0	29174	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15918	13.62	1.19	12	0.68	8348.00	95799.00	122500	20240513	-7.18	44650	20230726	154.65	122500	-7.18	20240513	53800	111.34	20240124	122500	-7.18	20240513	44650	154.65	20230726	1.91	N	004490	500	70 억	3921415	N	N	1266	N	N
76	20240617	140152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111900	4000	2	3.71	8550393300	76891	202.56	107400	113500	106700	140200	75600	107900	111201.48	28.01	0	18776	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15666	13.40	1.17	12	0.55	8348.00	95799.00	122500	20240513	-8.65	44650	20230726	150.62	122500	-8.65	20240513	53800	107.99	20240124	122500	-8.65	20240513	44650	150.62	20230726	1.91	N	004490	500	70 억	3921415	N	N	1266	N	N
77	20240617	130151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112000	4100	2	3.80	8175487000	73541	193.73	107400	113500	106700	140200	75600	107900	111169.10	28.01	0	17341	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15680	13.42	1.17	12	0.53	8348.00	95799.00	122500	20240513	-8.57	44650	20230726	150.84	122500	-8.57	20240513	53800	108.18	20240124	122500	-8.57	20240513	44650	150.84	20230726	1.91	N	004490	500	70 억	3921415	N	N	1266	N	N
78	20240617	120152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112900	5000	2	4.63	6424924900	57995	152.78	107400	113300	106700	140200	75600	107900	110784.12	28.01	0	12125	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15806	13.52	1.18	12	0.41	8348.00	95799.00	122500	20240513	-7.84	44650	20230726	152.86	122500	-7.84	20240513	53800	109.85	20240124	122500	-7.84	20240513	44650	152.86	20230726	1.91	N	004490	500	70 억	3921415	N	N	1266	N	N
79	20240617	110151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111500	3600	2	3.34	3541077200	32412	85.38	107400	111900	106700	140200	75600	107900	109252.04	28.01	0	12009	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15610	13.36	1.16	12	0.23	8348.00	95799.00	122500	20240513	-8.98	44650	20230726	149.72	122500	-8.98	20240513	53800	107.25	20240124	122500	-8.98	20240513	44650	149.72	20230726	1.91	N	004490	500	70 억	3921415	N	N	1266	N	N
80	20240617	100153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107900	0	3	0.00	1361742100	12639	33.30	107400	109300	106700	140200	75600	107900	107741.28	28.01	0	3332	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15106	12.93	1.13	12	0.09	8348.00	95799.00	122500	20240513	-11.92	44650	20230726	141.66	122500	-11.92	20240513	53800	100.56	20240124	122500	-11.92	20240513	44650	141.66	20230726	1.91	N	004490	500	70 억	3921415	N	N	1266	N	N
81	20240617	090152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107300	-600	5	-0.56	55509900	517	1.36	107400	107700	107100	140200	75600	107900	107369.25	28.01	0	-6	110433	109166	108533	107266	106633	108850	106950	70	32300	500	79840	100	1	14000000	15022	12.85	1.12	12	0.00	8348.00	95799.00	122500	20240513	-12.41	44650	20230726	140.31	122500	-12.41	20240513	53800	99.44	20240124	122500	-12.41	20240513	44650	140.31	20230726	1.91	N	004490	500	70 억	3921415	N	N	1266	N	N
82	20240614	160144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107900	-2200	5	-2.00	4094879100	37751	47.32	108600	109800	107900	143100	77100	110100	108470.30	28.00	0	2868	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15106	12.93	1.13	12	0.27	8348.00	95799.00	122500	20240513	-11.92	44650	20230726	141.66	122500	-11.92	20240513	53800	100.56	20240124	122500	-11.92	20240513	44650	141.66	20230726	1.91	N	004490	500	70 억	3920322	N	N	1266	N	N
83	20240614	150144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108400	-1700	5	-1.54	3420009900	31503	39.49	108600	109800	107900	143100	77100	110100	108560.87	28.00	0	4062	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15176	12.99	1.13	12	0.23	8348.00	95799.00	122500	20240513	-11.51	44650	20230726	142.78	122500	-11.51	20240513	53800	101.49	20240124	122500	-11.51	20240513	44650	142.78	20230726	1.91	N	004490	500	70 억	3920322	N	N	493	N	N
84	20240614	140143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108600	-1500	5	-1.36	3094623400	28505	35.73	108600	109800	107900	143100	77100	110100	108563.64	28.00	0	4060	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15204	13.01	1.13	12	0.20	8348.00	95799.00	122500	20240513	-11.35	44650	20230726	143.23	122500	-11.35	20240513	53800	101.86	20240124	122500	-11.35	20240513	44650	143.23	20230726	1.91	N	004490	500	70 억	3920322	N	N	493	N	N
85	20240614	130143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108900	-1200	5	-1.09	2739563300	25243	31.64	108600	109800	107900	143100	77100	110100	108526.96	28.00	0	4832	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15246	13.05	1.14	12	0.18	8348.00	95799.00	122500	20240513	-11.10	44650	20230726	143.90	122500	-11.10	20240513	53800	102.42	20240124	122500	-11.10	20240513	44650	143.90	20230726	1.91	N	004490	500	70 억	3920322	N	N	493	N	N
86	20240614	120144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108300	-1800	5	-1.63	2450150100	22580	28.30	108600	109800	107900	143100	77100	110100	108508.97	28.00	0	4514	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15162	12.97	1.13	12	0.16	8348.00	95799.00	122500	20240513	-11.59	44650	20230726	142.55	122500	-11.59	20240513	53800	101.30	20240124	122500	-11.59	20240513	44650	142.55	20230726	1.91	N	004490	500	70 억	3920322	N	N	493	N	N
87	20240614	110150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108000	-2100	5	-1.91	2325056900	21425	26.85	108600	109800	107900	143100	77100	110100	108519.93	28.00	0	4570	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15120	12.94	1.13	12	0.15	8348.00	95799.00	122500	20240513	-11.84	44650	20230726	141.88	122500	-11.84	20240513	53800	100.74	20240124	122500	-11.84	20240513	44650	141.88	20230726	1.91	N	004490	500	70 억	3920322	N	N	493	N	N
88	20240614	100150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108400	-1700	5	-1.54	1538723100	14150	17.74	108600	109800	108000	143100	77100	110100	108742.63	28.00	0	3747	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15176	12.99	1.13	12	0.10	8348.00	95799.00	122500	20240513	-11.51	44650	20230726	142.78	122500	-11.51	20240513	53800	101.49	20240124	122500	-11.51	20240513	44650	142.78	20230726	1.91	N	004490	500	70 억	3920322	N	N	493	N	N
89	20240614	090151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108200	-1900	5	-1.73	90950900	839	1.05	108600	109000	108100	143100	77100	110100	108381.40	28.00	0	-569	116166	113132	109666	106632	103166	114650	108150	70	33000	500	81470	100	1	14000000	15148	12.96	1.13	12	0.01	8348.00	95799.00	122500	20240513	-11.67	44650	20230726	142.33	122500	-11.67	20240513	53800	101.12	20240124	122500	-11.67	20240513	44650	142.33	20230726	1.91	N	004490	500	70 억	3920322	N	N	493	N	N
90	20240613	160150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110100	1200	2	1.10	8690166000	79615	144.85	109200	112700	106200	141500	76300	108900	109152.02	28.03	0	-259	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	15414	13.19	1.15	12	0.57	8348.00	95799.00	122500	20240513	-10.12	44650	20230726	146.58	122500	-10.12	20240513	53800	104.65	20240124	122500	-10.12	20240513	44650	146.58	20230726	1.87	N	004490	500	70 억	3923574	N	N	492	N	N
91	20240613	150152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110500	1600	2	1.47	6528075400	60020	109.20	109200	112700	106200	141500	76300	108900	108764.94	28.03	0	2186	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	15470	13.24	1.15	12	0.43	8348.00	95799.00	122500	20240513	-9.80	44650	20230726	147.48	122500	-9.80	20240513	53800	105.39	20240124	122500	-9.80	20240513	44650	147.48	20230726	1.87	N	004490	500	70 억	3923574	N	N	1	N	N
92	20240613	140150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107000	-1900	5	-1.74	3923353200	36338	66.11	109200	110300	106200	141500	76300	108900	107967.64	28.03	0	3533	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	14980	12.82	1.12	12	0.26	8348.00	95799.00	122500	20240513	-12.65	44650	20230726	139.64	122500	-12.65	20240513	53800	98.88	20240124	122500	-12.65	20240513	44650	139.64	20230726	1.87	N	004490	500	70 억	3923574	N	N	1	N	N
93	20240613	130151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107200	-1700	5	-1.56	2975390200	27455	49.95	109200	110300	106900	141500	76300	108900	108372.83	28.03	0	1410	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	15008	12.84	1.12	12	0.20	8348.00	95799.00	122500	20240513	-12.49	44650	20230726	140.09	122500	-12.49	20240513	53800	99.26	20240124	122500	-12.49	20240513	44650	140.09	20230726	1.87	N	004490	500	70 억	3923574	N	N	1	N	N
94	20240613	120149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107700	-1200	5	-1.10	2377299900	21876	39.80	109200	110300	107600	141500	76300	108900	108671.32	28.03	0	1081	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	15078	12.90	1.12	12	0.16	8348.00	95799.00	122500	20240513	-12.08	44650	20230726	141.21	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	44650	141.21	20230726	1.87	N	004490	500	70 억	3923574	N	N	1	N	N
95	20240613	110149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108400	-500	5	-0.46	1942694600	17855	32.48	109200	110300	107700	141500	76300	108900	108803.81	28.03	0	2057	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	15176	12.99	1.13	12	0.13	8348.00	95799.00	122500	20240513	-11.51	44650	20230726	142.78	122500	-11.51	20240513	53800	101.49	20240124	122500	-11.51	20240513	44650	142.78	20230726	1.87	N	004490	500	70 억	3923574	N	N	1	N	N
96	20240613	100150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109800	900	2	0.83	1024442200	9396	17.09	109200	110300	107700	141500	76300	108900	109029.98	28.03	0	1984	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	15372	13.15	1.15	12	0.07	8348.00	95799.00	122500	20240513	-10.37	44650	20230726	145.91	122500	-10.37	20240513	53800	104.09	20240124	122500	-10.37	20240513	44650	145.91	20230726	1.87	N	004490	500	70 억	3923574	N	N	1	N	N
97	20240613	090153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110100	1200	2	1.10	104020200	948	1.72	109200	110300	109200	141500	76300	108900	109750.16	28.03	0	-32	111566	110232	107966	106632	104366	110900	107300	70	32600	500	80580	100	1	14000000	15414	13.19	1.15	12	0.01	8348.00	95799.00	122500	20240513	-10.12	44650	20230726	146.58	122500	-10.12	20240513	53800	104.65	20240124	122500	-10.12	20240513	44650	146.58	20230726	1.87	N	004490	500	70 억	3923574	N	N	1	N	N
98	20240612	160148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108900	900	2	0.83	5890198200	54738	77.33	108100	109300	105700	140400	75600	108000	107606.77	27.98	0	4413	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15246	13.05	1.14	12	0.39	8348.00	95799.00	122500	20240513	-11.10	44650	20230726	143.90	122500	-11.10	20240513	53800	102.42	20240124	122500	-11.10	20240513	44650	143.90	20230726	1.87	N	004490	500	70 억	3917522	N	N	1	N	N
99	20240612	150155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108000	0	3	0.00	5025866500	46788	66.10	108100	109200	105700	140400	75600	108000	107417.83	27.98	0	7797	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15120	12.94	1.13	12	0.33	8348.00	95799.00	122500	20240513	-11.84	44650	20230726	141.88	122500	-11.84	20240513	53800	100.74	20240124	122500	-11.84	20240513	44650	141.88	20230726	1.87	N	004490	500	70 억	3917522	N	N	276	N	N
100	20240612	140148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107400	-600	5	-0.56	3904865700	36358	51.36	108100	109200	105700	140400	75600	108000	107400.42	27.98	0	8213	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15036	12.87	1.12	12	0.26	8348.00	95799.00	122500	20240513	-12.33	44650	20230726	140.54	122500	-12.33	20240513	53800	99.63	20240124	122500	-12.33	20240513	44650	140.54	20230726	1.87	N	004490	500	70 억	3917522	N	N	276	N	N
101	20240612	130150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107600	-400	5	-0.37	3395544600	31625	44.68	108100	109200	105700	140400	75600	108000	107368.96	27.98	0	6016	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15064	12.89	1.12	12	0.23	8348.00	95799.00	122500	20240513	-12.16	44650	20230726	140.99	122500	-12.16	20240513	53800	100.00	20240124	122500	-12.16	20240513	44650	140.99	20230726	1.87	N	004490	500	70 억	3917522	N	N	276	N	N
102	20240612	120149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107700	-300	5	-0.28	2983016500	27792	39.26	108100	109200	105700	140400	75600	108000	107333.59	27.98	0	4375	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15078	12.90	1.12	12	0.20	8348.00	95799.00	122500	20240513	-12.08	44650	20230726	141.21	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	44650	141.21	20230726	1.87	N	004490	500	70 억	3917522	N	N	276	N	N
103	20240612	110149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107800	-200	5	-0.19	2404472200	22413	31.66	108100	109200	105700	140400	75600	108000	107280.18	27.98	0	2613	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15092	12.91	1.13	12	0.16	8348.00	95799.00	122500	20240513	-12.00	44650	20230726	141.43	122500	-12.00	20240513	53800	100.37	20240124	122500	-12.00	20240513	44650	141.43	20230726	1.87	N	004490	500	70 억	3917522	N	N	276	N	N
104	20240612	100150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107500	-500	5	-0.46	1595981400	14891	21.04	108100	109200	105700	140400	75600	108000	107177.47	27.98	0	774	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15050	12.88	1.12	12	0.11	8348.00	95799.00	122500	20240513	-12.24	44650	20230726	140.76	122500	-12.24	20240513	53800	99.81	20240124	122500	-12.24	20240513	44650	140.76	20230726	1.87	N	004490	500	70 억	3917522	N	N	276	N	N
105	20240612	090149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108000	0	3	0.00	46144600	427	0.60	108100	108200	108000	140400	75600	108000	108067.29	27.98	0	-139	116333	112166	109933	105766	103533	111050	104650	70	32400	500	79920	100	1	14000000	15120	12.94	1.13	12	0.00	8348.00	95799.00	122500	20240513	-11.84	44650	20230726	141.88	122500	-11.84	20240513	53800	100.74	20240124	122500	-11.84	20240513	44650	141.88	20230726	1.87	N	004490	500	70 억	3917522	N	N	276	N	N
106	20240610	160149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112600	2000	2	1.81	8239198900	72780	86.88	109400	115000	108600	143700	77500	110600	113212.57	28.06	0	-12057	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15764	13.49	1.18	12	0.52	8348.00	95799.00	122500	20240513	-8.08	44650	20230726	152.18	122500	-8.08	20240513	53800	109.29	20240124	122500	-8.08	20240513	44650	152.18	20230726	1.71	N	004490	500	70 억	3928543	N	N	616	N	N
107	20240610	150150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113400	2800	2	2.53	7674595600	67778	80.91	109400	115000	108600	143700	77500	110600	113237.24	28.06	0	-11722	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15876	13.58	1.18	12	0.48	8348.00	95799.00	122500	20240513	-7.43	44650	20230726	153.98	122500	-7.43	20240513	53800	110.78	20240124	122500	-7.43	20240513	44650	153.98	20230726	1.71	N	004490	500	70 억	3928543	N	N	476	N	N
108	20240610	140149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	114000	3400	2	3.07	6751789300	59673	71.24	109400	115000	108600	143700	77500	110600	113152.93	28.06	0	-9066	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15960	13.66	1.19	12	0.43	8348.00	95799.00	122500	20240513	-6.94	44650	20230726	155.32	122500	-6.94	20240513	53800	111.90	20240124	122500	-6.94	20240513	44650	155.32	20230726	1.71	N	004490	500	70 억	3928543	N	N	476	N	N
109	20240610	130149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113500	2900	2	2.62	5278038300	46732	55.79	109400	115000	108600	143700	77500	110600	112950.30	28.06	0	-7206	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15890	13.60	1.18	12	0.33	8348.00	95799.00	122500	20240513	-7.35	44650	20230726	154.20	122500	-7.35	20240513	53800	110.97	20240124	122500	-7.35	20240513	44650	154.20	20230726	1.71	N	004490	500	70 억	3928543	N	N	476	N	N
110	20240610	120148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113400	2800	2	2.53	4828671700	42774	51.06	109400	115000	108600	143700	77500	110600	112896.11	28.06	0	-6604	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15876	13.58	1.18	12	0.31	8348.00	95799.00	122500	20240513	-7.43	44650	20230726	153.98	122500	-7.43	20240513	53800	110.78	20240124	122500	-7.43	20240513	44650	153.98	20230726	1.71	N	004490	500	70 억	3928543	N	N	476	N	N
111	20240610	110149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	112600	2000	2	1.81	4255560300	37708	45.02	109400	115000	108600	143700	77500	110600	112864.70	28.06	0	-5439	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15764	13.49	1.18	12	0.27	8348.00	95799.00	122500	20240513	-8.08	44650	20230726	152.18	122500	-8.08	20240513	53800	109.29	20240124	122500	-8.08	20240513	44650	152.18	20230726	1.71	N	004490	500	70 억	3928543	N	N	476	N	N
112	20240610	100149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113900	3300	2	2.98	2027744900	18175	21.70	109400	113900	108600	143700	77500	110600	111575.92	28.06	0	-2013	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15946	13.64	1.19	12	0.13	8348.00	95799.00	122500	20240513	-7.02	44650	20230726	155.10	122500	-7.02	20240513	53800	111.71	20240124	122500	-7.02	20240513	44650	155.10	20230726	1.71	N	004490	500	70 억	3928543	N	N	476	N	N
113	20240610	090152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109100	-1500	5	-1.36	166766500	1524	1.82	109400	109500	108600	143700	77500	110600	109297.82	28.06	0	-213	114866	112732	109466	107332	104066	113800	108400	70	33100	500	81840	100	1	14000000	15274	13.07	1.14	12	0.01	8348.00	95799.00	122500	20240513	-10.94	44650	20230726	144.34	122500	-10.94	20240513	53800	102.79	20240124	122500	-10.94	20240513	44650	144.34	20230726	1.71	N	004490	500	70 억	3928543	N	N	476	N	N
114	20240607	160152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110600	1800	2	1.65	9127146900	83623	39.37	108700	111600	106200	141400	76200	108800	109138.89	28.07	0	-2812	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15484	13.25	1.15	12	0.60	8348.00	95799.00	122500	20240513	-9.71	44650	20230726	147.70	122500	-9.71	20240513	53800	105.58	20240124	122500	-9.71	20240513	44650	147.70	20230726	1.71	N	004490	500	70 억	3930085	N	N	476	N	N
115	20240607	150153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110200	1400	2	1.29	8642200800	79225	37.30	108700	111600	106200	141400	76200	108800	109084.27	28.07	0	-2259	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15428	13.20	1.15	12	0.57	8348.00	95799.00	122500	20240513	-10.04	44650	20230726	146.81	122500	-10.04	20240513	53800	104.83	20240124	122500	-10.04	20240513	44650	146.81	20230726	1.71	N	004490	500	70 억	3930085	N	N	207	N	N
116	20240607	140151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108300	-500	5	-0.46	6669077400	61360	28.89	108700	110900	106200	141400	76200	108800	108687.70	28.07	0	-1216	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15162	12.97	1.13	12	0.44	8348.00	95799.00	122500	20240513	-11.59	44650	20230726	142.55	122500	-11.59	20240513	53800	101.30	20240124	122500	-11.59	20240513	44650	142.55	20230726	1.71	N	004490	500	70 억	3930085	N	N	207	N	N
117	20240607	130152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108600	-200	5	-0.18	5543189500	51021	24.02	108700	110900	106200	141400	76200	108800	108645.24	28.07	0	-642	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15204	13.01	1.13	12	0.36	8348.00	95799.00	122500	20240513	-11.35	44650	20230726	143.23	122500	-11.35	20240513	53800	101.86	20240124	122500	-11.35	20240513	44650	143.23	20230726	1.71	N	004490	500	70 억	3930085	N	N	207	N	N
118	20240607	120152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109300	500	2	0.46	5208331100	47938	22.57	108700	110900	106200	141400	76200	108800	108647.22	28.07	0	-608	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15302	13.09	1.14	12	0.34	8348.00	95799.00	122500	20240513	-10.78	44650	20230726	144.79	122500	-10.78	20240513	53800	103.16	20240124	122500	-10.78	20240513	44650	144.79	20230726	1.71	N	004490	500	70 억	3930085	N	N	207	N	N
119	20240607	110152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109200	400	2	0.37	4461086600	41041	19.32	108700	110900	106200	141400	76200	108800	108698.28	28.07	0	-1986	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15288	13.08	1.14	12	0.29	8348.00	95799.00	122500	20240513	-10.86	44650	20230726	144.57	122500	-10.86	20240513	53800	102.97	20240124	122500	-10.86	20240513	44650	144.57	20230726	1.71	N	004490	500	70 억	3930085	N	N	207	N	N
120	20240607	100152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110700	1900	2	1.75	3506291100	32359	15.23	108700	110900	106200	141400	76200	108800	108355.94	28.07	0	422	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15498	13.26	1.16	12	0.23	8348.00	95799.00	122500	20240513	-9.63	44650	20230726	147.93	122500	-9.63	20240513	53800	105.76	20240124	122500	-9.63	20240513	44650	147.93	20230726	1.71	N	004490	500	70 억	3930085	N	N	207	N	N
121	20240607	090150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107800	-1000	5	-0.92	425021900	3951	1.86	108700	108800	107100	141400	76200	108800	107572.32	28.07	0	1972	116333	112566	109833	106066	103333	114450	107950	70	32600	500	80510	100	1	14000000	15092	12.91	1.13	12	0.03	8348.00	95799.00	122500	20240513	-12.00	44650	20230726	141.43	122500	-12.00	20240513	53800	100.37	20240124	122500	-12.00	20240513	44650	141.43	20230726	1.71	N	004490	500	70 억	3930085	N	N	207	N	N
122	20240605	160151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108800	2200	2	2.06	23382449600	211923	176.19	108000	113600	107100	138500	74700	106600	110341.56	28.25	0	-28541	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15232	13.03	1.14	12	1.51	8348.00	95799.00	122500	20240513	-11.18	44650	20230726	143.67	122500	-11.18	20240513	53800	102.23	20240124	122500	-11.18	20240513	44650	143.67	20230726	1.73	N	004490	500	70 억	3955006	N	N	207	N	N
123	20240605	150151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108200	1600	2	1.50	22415463600	203052	168.82	108000	113600	107100	138500	74700	106600	110399.76	28.25	0	-27939	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15148	12.96	1.13	12	1.45	8348.00	95799.00	122500	20240513	-11.67	44650	20230726	142.33	122500	-11.67	20240513	53800	101.12	20240124	122500	-11.67	20240513	44650	142.33	20230726	1.73	N	004490	500	70 억	3955006	N	N	197	N	N
124	20240605	140150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110300	3700	2	3.47	19886170700	179843	149.52	108000	113600	107100	138500	74700	106600	110583.50	28.25	0	-28167	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15442	13.21	1.15	12	1.28	8348.00	95799.00	122500	20240513	-9.96	44650	20230726	147.03	122500	-9.96	20240513	53800	105.02	20240124	122500	-9.96	20240513	44650	147.03	20230726	1.73	N	004490	500	70 억	3955006	N	N	197	N	N
125	20240605	130151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110200	3600	2	3.38	17107561300	154518	128.47	108000	113600	107100	138500	74700	106600	110725.69	28.25	0	-26243	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15428	13.20	1.15	12	1.10	8348.00	95799.00	122500	20240513	-10.04	44650	20230726	146.81	122500	-10.04	20240513	53800	104.83	20240124	122500	-10.04	20240513	44650	146.81	20230726	1.73	N	004490	500	70 억	3955006	N	N	197	N	N
126	20240605	120150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110100	3500	2	3.28	16024210500	144698	120.30	108000	113600	107100	138500	74700	106600	110753.24	28.25	0	-23816	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15414	13.19	1.15	12	1.03	8348.00	95799.00	122500	20240513	-10.12	44650	20230726	146.58	122500	-10.12	20240513	53800	104.65	20240124	122500	-10.12	20240513	44650	146.58	20230726	1.73	N	004490	500	70 억	3955006	N	N	197	N	N
127	20240605	110151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109600	3000	2	2.81	13674156100	123462	102.65	108000	113600	107100	138500	74700	106600	110768.69	28.25	0	-22257	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15344	13.13	1.14	12	0.88	8348.00	95799.00	122500	20240513	-10.53	44650	20230726	145.46	122500	-10.53	20240513	53800	103.72	20240124	122500	-10.53	20240513	44650	145.46	20230726	1.73	N	004490	500	70 억	3955006	N	N	197	N	N
128	20240605	100151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	108200	1600	2	1.50	11774884700	105953	88.09	108000	113600	107200	138500	74700	106600	111149.24	28.25	0	-16094	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15148	12.96	1.13	12	0.76	8348.00	95799.00	122500	20240513	-11.67	44650	20230726	142.33	122500	-11.67	20240513	53800	101.12	20240124	122500	-11.67	20240513	44650	142.33	20230726	1.73	N	004490	500	70 억	3955006	N	N	197	N	N
129	20240605	090151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110000	3400	2	3.19	608860200	5606	4.66	108000	110000	107700	138500	74700	106600	108753.08	28.25	0	347	112333	109466	105533	102666	98733	110900	104100	70	31900	500	78880	100	1	14000000	15400	13.18	1.15	12	0.04	8348.00	95799.00	122500	20240513	-10.20	44650	20230726	146.36	122500	-10.20	20240513	53800	104.46	20240124	122500	-10.20	20240513	44650	146.36	20230726	1.73	N	004490	500	70 억	3955006	N	N	197	N	N
130	20240604	160149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	106600	2900	2	2.80	12665099600	119891	255.99	103100	108400	101600	134800	72600	103700	105636.71	28.35	0	-16163	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	14924	12.77	1.11	12	0.86	8348.00	95799.00	122500	20240513	-12.98	44650	20230726	138.75	122500	-12.98	20240513	53800	98.14	20240124	122500	-12.98	20240513	44650	138.75	20230726	1.76	N	004490	500	70 억	3969382	N	N	197	N	N
131	20240604	150150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	107700	4000	2	3.86	11422476200	108294	231.22	103100	108400	101600	134800	72600	103700	105476.54	28.35	0	-9681	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	15078	12.90	1.12	12	0.77	8348.00	95799.00	122500	20240513	-12.08	44650	20230726	141.21	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	44650	141.21	20230726	1.76	N	004490	500	70 억	3969382	N	N	57	N	N
132	20240604	140151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105600	1900	2	1.83	6638383100	63547	135.68	103100	106400	101600	134800	72600	103700	104464.15	28.35	0	2141	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	14784	12.65	1.10	12	0.45	8348.00	95799.00	122500	20240513	-13.80	44650	20230726	136.51	122500	-13.80	20240513	53800	96.28	20240124	122500	-13.80	20240513	44650	136.51	20230726	1.76	N	004490	500	70 억	3969382	N	N	57	N	N
133	20240604	130150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	105300	1600	2	1.54	5907326400	56642	120.94	103100	106400	101600	134800	72600	103700	104292.33	28.35	0	5564	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	14742	12.61	1.10	12	0.40	8348.00	95799.00	122500	20240513	-14.04	44650	20230726	135.83	122500	-14.04	20240513	53800	95.72	20240124	122500	-14.04	20240513	44650	135.83	20230726	1.76	N	004490	500	70 억	3969382	N	N	57	N	N
134	20240604	120149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	106000	2300	2	2.22	5472220600	52522	112.14	103100	106400	101600	134800	72600	103700	104189.11	28.35	0	6831	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	14840	12.70	1.11	12	0.38	8348.00	95799.00	122500	20240513	-13.47	44650	20230726	137.40	122500	-13.47	20240513	53800	97.03	20240124	122500	-13.47	20240513	44650	137.40	20230726	1.76	N	004490	500	70 억	3969382	N	N	57	N	N
135	20240604	110150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104300	600	2	0.58	3136457900	30343	64.79	103100	105100	101600	134800	72600	103700	103366.77	28.35	0	1596	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	14602	12.49	1.09	12	0.22	8348.00	95799.00	122500	20240513	-14.86	44650	20230726	133.59	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	44650	133.59	20230726	1.76	N	004490	500	70 억	3969382	N	N	57	N	N
136	20240604	100149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	102100	-1600	5	-1.54	1151222700	11198	23.91	103100	104300	102100	134800	72600	103700	102806.10	28.35	0	-1386	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	14294	12.23	1.07	12	0.08	8348.00	95799.00	122500	20240513	-16.65	44650	20230726	128.67	122500	-16.65	20240513	53800	89.78	20240124	122500	-16.65	20240513	44650	128.67	20230726	1.76	N	004490	500	70 억	3969382	N	N	57	N	N
137	20240604	090150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103100	-600	5	-0.58	85485300	829	1.77	103100	103300	103000	134800	72600	103700	103118.58	28.35	0	-423	106566	105132	103166	101732	99766	105850	102450	70	31100	500	76730	100	1	14000000	14434	12.35	1.08	12	0.01	8348.00	95799.00	122500	20240513	-15.84	44650	20230726	130.91	122500	-15.84	20240513	53800	91.64	20240124	122500	-15.84	20240513	44650	130.91	20230726	1.76	N	004490	500	70 억	3969382	N	N	57	N	N
138	20240603	160150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103700	1000	2	0.97	4819313900	46659	48.54	102600	104600	101200	133500	71900	102700	103288.02	28.28	0	10174	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14518	12.42	1.08	12	0.33	8348.00	95799.00	122500	20240513	-15.35	44650	20230726	132.25	122500	-15.35	20240513	53800	92.75	20240124	122500	-15.35	20240513	44650	132.25	20230726	1.80	N	004490	500	70 억	3959132	N	N	57	N	N
139	20240603	150149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103500	800	2	0.78	4466645800	43261	45.01	102600	104600	101200	133500	71900	102700	103248.83	28.28	0	10253	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14490	12.40	1.08	12	0.31	8348.00	95799.00	122500	20240513	-15.51	44650	20230726	131.80	122500	-15.51	20240513	53800	92.38	20240124	122500	-15.51	20240513	44650	131.80	20230726	1.80	N	004490	500	70 억	3959132	N	N	560	N	N
140	20240603	140149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103400	700	2	0.68	4180485000	40493	42.13	102600	104600	101200	133500	71900	102700	103239.74	28.28	0	10746	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14476	12.39	1.08	12	0.29	8348.00	95799.00	122500	20240513	-15.59	44650	20230726	131.58	122500	-15.59	20240513	53800	92.19	20240124	122500	-15.59	20240513	44650	131.58	20230726	1.80	N	004490	500	70 억	3959132	N	N	560	N	N
141	20240603	130149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104500	1800	2	1.75	4005787400	38808	40.38	102600	104600	101200	133500	71900	102700	103220.70	28.28	0	11011	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14630	12.52	1.09	12	0.28	8348.00	95799.00	122500	20240513	-14.69	44650	20230726	134.04	122500	-14.69	20240513	53800	94.24	20240124	122500	-14.69	20240513	44650	134.04	20230726	1.80	N	004490	500	70 억	3959132	N	N	560	N	N
142	20240603	120149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103400	700	2	0.68	3026013700	29379	30.57	102600	104300	101200	133500	71900	102700	102999.24	28.28	0	6456	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14476	12.39	1.08	12	0.21	8348.00	95799.00	122500	20240513	-15.59	44650	20230726	131.58	122500	-15.59	20240513	53800	92.19	20240124	122500	-15.59	20240513	44650	131.58	20230726	1.80	N	004490	500	70 억	3959132	N	N	560	N	N
143	20240603	110149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103200	500	2	0.49	2797880700	27166	28.26	102600	104300	101200	133500	71900	102700	102992.03	28.28	0	5975	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14448	12.36	1.08	12	0.19	8348.00	95799.00	122500	20240513	-15.76	44650	20230726	131.13	122500	-15.76	20240513	53800	91.82	20240124	122500	-15.76	20240513	44650	131.13	20230726	1.80	N	004490	500	70 억	3959132	N	N	560	N	N
144	20240603	100147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104000	1300	2	1.27	1670608400	16282	16.94	102600	104000	101200	133500	71900	102700	102604.60	28.28	0	2734	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14560	12.46	1.09	12	0.12	8348.00	95799.00	122500	20240513	-15.10	44650	20230726	132.92	122500	-15.10	20240513	53800	93.31	20240124	122500	-15.10	20240513	44650	132.92	20230726	1.80	N	004490	500	70 억	3959132	N	N	560	N	N
145	20240603	090148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103300	600	2	0.58	23655900	230	0.24	102600	103400	102400	133500	71900	102700	102853.74	28.28	0	-83	108233	105466	101733	98966	95233	103600	97100	70	30800	500	75990	100	1	14000000	14462	12.37	1.08	12	0.00	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	1.80	N	004490	500	70 억	3959132	N	N	560	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History