KissMeData/004490/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82300	1000	2	1.23	3611311600	43699	52.04	81300	83600	81100	105600	57000	81300	82649.88	26.58	5624	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11522	9.86	0.86	12	0.31	8348.00	95799.00	122500	20240513	-32.82	53800	20240124	52.97	88000	-6.48	20250120	70000	17.57	20250102	122500	-32.82	20240513	53800	52.97	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
3	20250124	150158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82500	1200	2	1.48	2897873100	35027	41.71	81300	83600	81100	105600	57000	81300	82732.55	26.58	7573	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11550	9.88	0.86	12	0.25	8348.00	95799.00	122500	20240513	-32.65	53800	20240124	53.35	88000	-6.25	20250120	70000	17.86	20250102	122500	-32.65	20240513	53800	53.35	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
4	20250124	140159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82700	1400	2	1.72	2584461100	31225	37.19	81300	83600	81100	105600	57000	81300	82768.97	26.58	7465	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11578	9.91	0.86	12	0.22	8348.00	95799.00	122500	20240513	-32.49	53800	20240124	53.72	88000	-6.02	20250120	70000	18.14	20250102	122500	-32.49	20240513	53800	53.72	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
5	20250124	130200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82700	1400	2	1.72	2341285400	28287	33.69	81300	83600	81100	105600	57000	81300	82768.95	26.58	7472	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11578	9.91	0.86	12	0.20	8348.00	95799.00	122500	20240513	-32.49	53800	20240124	53.72	88000	-6.02	20250120	70000	18.14	20250102	122500	-32.49	20240513	53800	53.72	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
6	20250124	120158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83000	1700	2	2.09	2220385800	26830	31.95	81300	83600	81100	105600	57000	81300	82757.58	26.58	7813	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11620	9.94	0.87	12	0.19	8348.00	95799.00	122500	20240513	-32.24	53800	20240124	54.28	88000	-5.68	20250120	70000	18.57	20250102	122500	-32.24	20240513	53800	54.28	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
7	20250124	110200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82500	1200	2	1.48	1847990500	22314	26.57	81300	83600	81100	105600	57000	81300	82817.54	26.58	7091	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11550	9.88	0.86	12	0.16	8348.00	95799.00	122500	20240513	-32.65	53800	20240124	53.35	88000	-6.25	20250120	70000	17.86	20250102	122500	-32.65	20240513	53800	53.35	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
8	20250124	100200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82700	1400	2	1.72	1246408500	15063	17.94	81300	83600	81100	105600	57000	81300	82746.37	26.58	5373	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11578	9.91	0.86	12	0.11	8348.00	95799.00	122500	20240513	-32.49	53800	20240124	53.72	88000	-6.02	20250120	70000	18.14	20250102	122500	-32.49	20240513	53800	53.72	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
9	20250124	090159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81800	500	2	0.62	8555200	105	0.13	81300	81900	81300	105600	57000	81300	81478.10	26.58	-23	86766	84032	81966	79232	77166	83000	78200	70	24300	500	60160	100	1	14000000	11452	9.80	0.85	12	0.00	8348.00	95799.00	122500	20240513	-33.22	53800	20240124	52.04	88000	-7.05	20250120	70000	16.86	20250102	122500	-33.22	20240513	53800	52.04	20240124	1.21	N	004490	500	70 억	3720882	N	N	242	N	N
10	20250123	160200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81300	-3400	5	-4.01	6835490400	83603	123.77	84700	84700	79900	110100	59300	84700	81761.86	26.61	-12060	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11382	9.74	0.85	12	0.60	8348.00	95799.00	122500	20240513	-33.63	53800	20240124	51.12	88000	-7.61	20250120	70000	16.14	20250102	122500	-33.63	20240513	53800	51.12	20240124	1.25	N	004490	500	70 억	3725891	N	N	242	N	N
11	20250123	150157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80200	-4500	5	-5.31	5556510400	67758	100.31	84700	84700	80200	110100	59300	84700	82005.23	26.61	-7601	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11228	9.61	0.84	12	0.48	8348.00	95799.00	122500	20240513	-34.53	53800	20240124	49.07	88000	-8.86	20250120	70000	14.57	20250102	122500	-34.53	20240513	53800	49.07	20240124	1.25	N	004490	500	70 억	3725891	N	N	0	N	N
12	20250123	140159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81200	-3500	5	-4.13	4378797200	53193	78.75	84700	84700	81000	110100	59300	84700	82319.05	26.61	-7747	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11368	9.73	0.85	12	0.38	8348.00	95799.00	122500	20240513	-33.71	53800	20240124	50.93	88000	-7.73	20250120	70000	16.00	20250102	122500	-33.71	20240513	53800	50.93	20240124	1.25	N	004490	500	70 억	3725891	N	N	0	N	N
13	20250123	130159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81900	-2800	5	-3.31	3666286000	44455	65.81	84700	84700	81200	110100	59300	84700	82471.85	26.61	-9353	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11466	9.81	0.85	12	0.32	8348.00	95799.00	122500	20240513	-33.14	53800	20240124	52.23	88000	-6.93	20250120	70000	17.00	20250102	122500	-33.14	20240513	53800	52.23	20240124	1.25	N	004490	500	70 억	3725891	N	N	0	N	N
14	20250123	120159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82200	-2500	5	-2.95	2815185400	34041	50.40	84700	84700	81900	110100	59300	84700	82699.84	26.61	-10191	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11508	9.85	0.86	12	0.24	8348.00	95799.00	122500	20240513	-32.90	53800	20240124	52.79	88000	-6.59	20250120	70000	17.43	20250102	122500	-32.90	20240513	53800	52.79	20240124	1.25	N	004490	500	70 억	3725891	N	N	0	N	N
15	20250123	110159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82100	-2600	5	-3.07	2326655600	28094	41.59	84700	84700	81900	110100	59300	84700	82816.81	26.61	-10432	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11494	9.83	0.86	12	0.20	8348.00	95799.00	122500	20240513	-32.98	53800	20240124	52.60	88000	-6.70	20250120	70000	17.29	20250102	122500	-32.98	20240513	53800	52.60	20240124	1.25	N	004490	500	70 억	3725891	N	N	0	N	N
16	20250123	100159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83100	-1600	5	-1.89	1417462400	17056	25.25	84700	84700	82200	110100	59300	84700	83106.38	26.61	-6055	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11634	9.95	0.87	12	0.12	8348.00	95799.00	122500	20240513	-32.16	53800	20240124	54.46	88000	-5.57	20250120	70000	18.71	20250102	122500	-32.16	20240513	53800	54.46	20240124	1.25	N	004490	500	70 억	3725891	N	N	0	N	N
17	20250123	090158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83800	-900	5	-1.06	76072500	906	1.34	84700	84700	83800	110100	59300	84700	83965.23	26.61	386	86166	85432	83966	83232	81766	85800	83600	70	25400	500	62670	100	1	14000000	11732	10.04	0.87	12	0.01	8348.00	95799.00	122500	20240513	-31.59	53800	20240124	55.76	88000	-4.77	20250120	70000	19.71	20250102	122500	-31.59	20240513	53800	55.76	20240124	1.25	N	004490	500	70 억	3725891	N	N	0	N	N
18	20250122	160158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84700	100	2	0.12	5626410100	67455	96.80	84600	84700	82500	109900	59300	84600	83397.32	26.67	-8923	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11858	10.15	0.88	12	0.48	8348.00	95799.00	122500	20240513	-30.86	53800	20240124	57.43	88000	-3.75	20250120	70000	21.00	20250102	122500	-30.86	20240513	53800	57.43	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
19	20250122	150158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83600	-1000	5	-1.18	3916087200	47168	67.68	84600	84600	82500	109900	59300	84600	83024.24	26.67	-1869	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11704	10.01	0.87	12	0.34	8348.00	95799.00	122500	20240513	-31.76	53800	20240124	55.39	88000	-5.00	20250120	70000	19.43	20250102	122500	-31.76	20240513	53800	55.39	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
20	20250122	140157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82900	-1700	5	-2.01	2983143600	35950	51.59	84600	84600	82500	109900	59300	84600	82980.35	26.67	-2831	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11606	9.93	0.87	12	0.26	8348.00	95799.00	122500	20240513	-32.33	53800	20240124	54.09	88000	-5.80	20250120	70000	18.43	20250102	122500	-32.33	20240513	53800	54.09	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
21	20250122	130158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83400	-1200	5	-1.42	2673086400	32215	46.23	84600	84600	82500	109900	59300	84600	82976.45	26.67	-1782	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11676	9.99	0.87	12	0.23	8348.00	95799.00	122500	20240513	-31.92	53800	20240124	55.02	88000	-5.23	20250120	70000	19.14	20250102	122500	-31.92	20240513	53800	55.02	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
22	20250122	120157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82900	-1700	5	-2.01	2395221600	28869	41.43	84600	84600	82500	109900	59300	84600	82968.64	26.67	-2469	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11606	9.93	0.87	12	0.21	8348.00	95799.00	122500	20240513	-32.33	53800	20240124	54.09	88000	-5.80	20250120	70000	18.43	20250102	122500	-32.33	20240513	53800	54.09	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
23	20250122	110157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82800	-1800	5	-2.13	2181363600	26291	37.73	84600	84600	82500	109900	59300	84600	82969.97	26.67	-2327	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11592	9.92	0.86	12	0.19	8348.00	95799.00	122500	20240513	-32.41	53800	20240124	53.90	88000	-5.91	20250120	70000	18.29	20250102	122500	-32.41	20240513	53800	53.90	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
24	20250122	100158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82800	-1800	5	-2.13	1535692600	18492	26.54	84600	84600	82500	109900	59300	84600	83046.32	26.67	-3365	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11592	9.92	0.86	12	0.13	8348.00	95799.00	122500	20240513	-32.41	53800	20240124	53.90	88000	-5.91	20250120	70000	18.29	20250102	122500	-32.41	20240513	53800	53.90	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
25	20250122	090158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84000	-600	5	-0.71	72457100	858	1.23	84600	84600	84000	109900	59300	84600	84448.83	26.67	-187	86600	85600	83800	82800	81000	84700	81900	70	25300	500	62600	100	1	14000000	11760	10.06	0.88	12	0.01	8348.00	95799.00	122500	20240513	-31.43	53800	20240124	56.13	88000	-4.55	20250120	70000	20.00	20250102	122500	-31.43	20240513	53800	56.13	20240124	1.27	N	004490	500	70 억	3734390	N	N	238	N	N
26	20250121	160157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84600	600	2	0.71	5805804500	69664	96.21	84700	84800	82000	109200	58800	84000	83338.41	26.63	8857	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11844	10.13	0.88	12	0.50	8348.00	95799.00	122500	20240513	-30.94	53800	20240124	57.25	88000	-3.86	20250120	70000	20.86	20250102	122500	-30.94	20240513	53800	57.25	20240124	1.25	N	004490	500	70 억	3728038	N	N	238	N	N
27	20250121	150158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84300	300	2	0.36	5177369000	62233	85.95	84700	84800	82000	109200	58800	84000	83193.31	26.63	10988	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11802	10.10	0.88	12	0.44	8348.00	95799.00	122500	20240513	-31.18	53800	20240124	56.69	88000	-4.20	20250120	70000	20.43	20250102	122500	-31.18	20240513	53800	56.69	20240124	1.25	N	004490	500	70 억	3728038	N	N	18	N	N
28	20250121	140158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83900	-100	5	-0.12	3715114100	44857	61.95	84700	84800	82000	109200	58800	84000	82821.28	26.63	11744	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11746	10.05	0.88	12	0.32	8348.00	95799.00	122500	20240513	-31.51	53800	20240124	55.95	88000	-4.66	20250120	70000	19.86	20250102	122500	-31.51	20240513	53800	55.95	20240124	1.25	N	004490	500	70 억	3728038	N	N	18	N	N
29	20250121	130157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82300	-1700	5	-2.02	3056774800	36947	51.03	84700	84800	82000	109200	58800	84000	82734.05	26.63	10190	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11522	9.86	0.86	12	0.26	8348.00	95799.00	122500	20240513	-32.82	53800	20240124	52.97	88000	-6.48	20250120	70000	17.57	20250102	122500	-32.82	20240513	53800	52.97	20240124	1.25	N	004490	500	70 억	3728038	N	N	18	N	N
30	20250121	120158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82300	-1700	5	-2.02	2692352200	32526	44.92	84700	84800	82000	109200	58800	84000	82775.39	26.63	9009	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11522	9.86	0.86	12	0.23	8348.00	95799.00	122500	20240513	-32.82	53800	20240124	52.97	88000	-6.48	20250120	70000	17.57	20250102	122500	-32.82	20240513	53800	52.97	20240124	1.25	N	004490	500	70 억	3728038	N	N	18	N	N
31	20250121	110153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82500	-1500	5	-1.79	2331317200	28149	38.88	84700	84800	82000	109200	58800	84000	82820.60	26.63	7934	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11550	9.88	0.86	12	0.20	8348.00	95799.00	122500	20240513	-32.65	53800	20240124	53.35	88000	-6.25	20250120	70000	17.86	20250102	122500	-32.65	20240513	53800	53.35	20240124	1.25	N	004490	500	70 억	3728038	N	N	18	N	N
32	20250121	100150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82700	-1300	5	-1.55	1313920800	15836	21.87	84700	84800	82000	109200	58800	84000	82970.50	26.63	2046	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11578	9.91	0.86	12	0.11	8348.00	95799.00	122500	20240513	-32.49	53800	20240124	53.72	88000	-6.02	20250120	70000	18.14	20250102	122500	-32.49	20240513	53800	53.72	20240124	1.25	N	004490	500	70 억	3728038	N	N	18	N	N
33	20250121	090158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84400	400	2	0.48	18776100	222	0.31	84700	84700	84100	109200	58800	84000	84577.03	26.63	-61	89933	86966	85033	82066	80133	86000	81100	70	25200	500	62160	100	1	14000000	11816	10.11	0.88	12	0.00	8348.00	95799.00	122500	20240513	-31.10	53800	20240124	56.88	88000	-4.09	20250120	70000	20.57	20250102	122500	-31.10	20240513	53800	56.88	20240124	1.25	N	004490	500	70 억	3728038	N	N	18	N	N
34	20250120	160156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84000	-200	5	-0.24	6201889000	72299	117.39	84200	88000	83100	109400	59000	84200	85783.54	26.68	-6368	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11760	10.06	0.88	12	0.52	8348.00	95799.00	122500	20240513	-31.43	53800	20240124	56.13	88000	-4.55	20250120	70000	20.00	20250102	122500	-31.43	20240513	53800	56.13	20240124	1.21	N	004490	500	70 억	3734759	N	N	18	N	N
35	20250120	150158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83600	-600	5	-0.71	6026747500	70207	113.99	84200	88000	83100	109400	59000	84200	85842.71	26.68	-5498	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11704	10.01	0.87	12	0.50	8348.00	95799.00	122500	20240513	-31.76	53800	20240124	55.39	88000	-5.00	20250120	70000	19.43	20250102	122500	-31.76	20240513	53800	55.39	20240124	1.21	N	004490	500	70 억	3734759	N	N	330	N	N
36	20250120	140157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84000	-200	5	-0.24	5450695600	63321	102.81	84200	88000	83500	109400	59000	84200	86080.59	26.68	-4023	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11760	10.06	0.88	12	0.45	8348.00	95799.00	122500	20240513	-31.43	53800	20240124	56.13	88000	-4.55	20250120	70000	20.00	20250102	122500	-31.43	20240513	53800	56.13	20240124	1.21	N	004490	500	70 억	3734759	N	N	330	N	N
37	20250120	130156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84000	-200	5	-0.24	5262002200	61076	99.16	84200	88000	83500	109400	59000	84200	86155.21	26.68	-3355	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11760	10.06	0.88	12	0.44	8348.00	95799.00	122500	20240513	-31.43	53800	20240124	56.13	88000	-4.55	20250120	70000	20.00	20250102	122500	-31.43	20240513	53800	56.13	20240124	1.21	N	004490	500	70 억	3734759	N	N	330	N	N
38	20250120	120157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84000	-200	5	-0.24	5118506600	59366	96.39	84200	88000	83500	109400	59000	84200	86219.73	26.68	-2912	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11760	10.06	0.88	12	0.42	8348.00	95799.00	122500	20240513	-31.43	53800	20240124	56.13	88000	-4.55	20250120	70000	20.00	20250102	122500	-31.43	20240513	53800	56.13	20240124	1.21	N	004490	500	70 억	3734759	N	N	330	N	N
39	20250120	110157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84300	100	2	0.12	4687995200	54251	88.08	84200	88000	83500	109400	59000	84200	86413.35	26.68	-510	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11802	10.10	0.88	12	0.39	8348.00	95799.00	122500	20240513	-31.18	53800	20240124	56.69	88000	-4.20	20250120	70000	20.43	20250102	122500	-31.18	20240513	53800	56.69	20240124	1.21	N	004490	500	70 억	3734759	N	N	330	N	N
40	20250120	100157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	85300	1100	2	1.31	3892639400	44866	72.85	84200	88000	83500	109400	59000	84200	86761.85	26.68	1734	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11942	10.22	0.89	12	0.32	8348.00	95799.00	122500	20240513	-30.37	53800	20240124	58.55	88000	-3.07	20250120	70000	21.86	20250102	122500	-30.37	20240513	53800	58.55	20240124	1.21	N	004490	500	70 억	3734759	N	N	330	N	N
41	20250120	090157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83500	-700	5	-0.83	174419500	2081	3.38	84200	84200	83500	109400	59000	84200	83813.93	26.68	-1379	85866	85032	83366	82532	80866	85450	82950	70	25200	500	62300	100	1	14000000	11690	10.00	0.87	12	0.01	8348.00	95799.00	122500	20240513	-31.84	53800	20240124	55.20	84800	-1.53	20250114	70000	19.29	20250102	122500	-31.84	20240513	53800	55.20	20240124	1.21	N	004490	500	70 억	3734759	N	N	330	N	N
42	20250117	160156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84200	1400	2	1.69	5106230200	61349	93.99	82800	84200	81700	107600	58000	82800	83227.48	26.77	-15645	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11788	10.09	0.88	12	0.44	8348.00	95799.00	122500	20240513	-31.27	53800	20240124	56.51	84800	-0.71	20250114	70000	20.29	20250102	122500	-31.27	20240513	53800	56.51	20240124	1.22	N	004490	500	70 억	3747766	N	N	330	N	N
43	20250117	150157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83900	1100	2	1.33	4125846000	49683	76.12	82800	84000	81700	107600	58000	82800	83043.42	26.77	-8213	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11746	10.05	0.88	12	0.35	8348.00	95799.00	122500	20240513	-31.51	53800	20240124	55.95	84800	-1.06	20250114	70000	19.86	20250102	122500	-31.51	20240513	53800	55.95	20240124	1.22	N	004490	500	70 억	3747766	N	N	108	N	N
44	20250117	140157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83000	200	2	0.24	2816118300	34015	52.11	82800	83600	81700	107600	58000	82800	82790.48	26.77	-2016	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11620	9.94	0.87	12	0.24	8348.00	95799.00	122500	20240513	-32.24	53800	20240124	54.28	84800	-2.12	20250114	70000	18.57	20250102	122500	-32.24	20240513	53800	54.28	20240124	1.22	N	004490	500	70 억	3747766	N	N	108	N	N
45	20250117	130156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83100	300	2	0.36	2553565800	30848	47.26	82800	83600	81700	107600	58000	82800	82778.97	26.77	-1386	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11634	9.95	0.87	12	0.22	8348.00	95799.00	122500	20240513	-32.16	53800	20240124	54.46	84800	-2.00	20250114	70000	18.71	20250102	122500	-32.16	20240513	53800	54.46	20240124	1.22	N	004490	500	70 억	3747766	N	N	108	N	N
46	20250117	120157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83100	300	2	0.36	2067453600	24985	38.28	82800	83600	81700	107600	58000	82800	82747.79	26.77	-2901	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11634	9.95	0.87	12	0.18	8348.00	95799.00	122500	20240513	-32.16	53800	20240124	54.46	84800	-2.00	20250114	70000	18.71	20250102	122500	-32.16	20240513	53800	54.46	20240124	1.22	N	004490	500	70 억	3747766	N	N	108	N	N
47	20250117	110156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82900	100	2	0.12	1793275300	21683	33.22	82800	83600	81700	107600	58000	82800	82704.21	26.77	-2335	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11606	9.93	0.87	12	0.15	8348.00	95799.00	122500	20240513	-32.33	53800	20240124	54.09	84800	-2.24	20250114	70000	18.43	20250102	122500	-32.33	20240513	53800	54.09	20240124	1.22	N	004490	500	70 억	3747766	N	N	108	N	N
48	20250117	100157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82400	-400	5	-0.48	758616600	9231	14.14	82800	83000	81700	107600	58000	82800	82181.41	26.77	833	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11536	9.87	0.86	12	0.07	8348.00	95799.00	122500	20240513	-32.73	53800	20240124	53.16	84800	-2.83	20250114	70000	17.71	20250102	122500	-32.73	20240513	53800	53.16	20240124	1.22	N	004490	500	70 억	3747766	N	N	108	N	N
49	20250117	090157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82700	-100	5	-0.12	52650800	639	0.98	82800	82800	81700	107600	58000	82800	82395.62	26.77	-361	85200	84000	82500	81300	79800	84600	81900	70	24800	500	61270	100	1	14000000	11578	9.91	0.86	12	0.00	8348.00	95799.00	122500	20240513	-32.49	53800	20240124	53.72	84800	-2.48	20250114	70000	18.14	20250102	122500	-32.49	20240513	53800	53.72	20240124	1.22	N	004490	500	70 억	3747766	N	N	108	N	N
50	20250116	160156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82800	600	2	0.73	5366445000	65165	111.92	82400	83700	81000	106800	57600	82200	82350.92	26.83	-6474	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11592	9.92	0.86	12	0.47	8348.00	95799.00	122500	20240513	-32.41	53800	20240124	53.90	84800	-2.36	20250114	70000	18.29	20250102	122500	-32.41	20240513	53800	53.90	20240124	1.15	N	004490	500	70 억	3756187	N	N	108	N	N
51	20250116	150150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82800	600	2	0.73	4954007600	60194	103.39	82400	83700	81000	106800	57600	82200	82300.69	26.83	-5707	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11592	9.92	0.86	12	0.43	8348.00	95799.00	122500	20240513	-32.41	53800	20240124	53.90	84800	-2.36	20250114	70000	18.29	20250102	122500	-32.41	20240513	53800	53.90	20240124	1.15	N	004490	500	70 억	3756187	N	N	209	N	N
52	20250116	140156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83100	900	2	1.09	4319778500	52546	90.25	82400	83700	81000	106800	57600	82200	82209.46	26.83	-569	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11634	9.95	0.87	12	0.38	8348.00	95799.00	122500	20240513	-32.16	53800	20240124	54.46	84800	-2.00	20250114	70000	18.71	20250102	122500	-32.16	20240513	53800	54.46	20240124	1.15	N	004490	500	70 억	3756187	N	N	209	N	N
53	20250116	130157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81800	-400	5	-0.49	3070036700	37471	64.36	82400	83400	81000	106800	57600	82200	81931.01	26.83	-787	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11452	9.80	0.85	12	0.27	8348.00	95799.00	122500	20240513	-33.22	53800	20240124	52.04	84800	-3.54	20250114	70000	16.86	20250102	122500	-33.22	20240513	53800	52.04	20240124	1.15	N	004490	500	70 억	3756187	N	N	209	N	N
54	20250116	120156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82300	100	2	0.12	2753149500	33610	57.73	82400	83400	81000	106800	57600	82200	81914.59	26.83	-552	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11522	9.86	0.86	12	0.24	8348.00	95799.00	122500	20240513	-32.82	53800	20240124	52.97	84800	-2.95	20250114	70000	17.57	20250102	122500	-32.82	20240513	53800	52.97	20240124	1.15	N	004490	500	70 억	3756187	N	N	209	N	N
55	20250116	110157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81400	-800	5	-0.97	2044212700	24933	42.82	82400	83400	81200	106800	57600	82200	81988.24	26.83	-69	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11396	9.75	0.85	12	0.18	8348.00	95799.00	122500	20240513	-33.55	53800	20240124	51.30	84800	-4.01	20250114	70000	16.29	20250102	122500	-33.55	20240513	53800	51.30	20240124	1.15	N	004490	500	70 억	3756187	N	N	209	N	N
56	20250116	100157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82000	-200	5	-0.24	1197797400	14547	24.98	82400	83400	81800	106800	57600	82200	82339.82	26.83	1092	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11480	9.82	0.86	12	0.10	8348.00	95799.00	122500	20240513	-33.06	53800	20240124	52.42	84800	-3.30	20250114	70000	17.14	20250102	122500	-33.06	20240513	53800	52.42	20240124	1.15	N	004490	500	70 억	3756187	N	N	209	N	N
57	20250116	090157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83000	800	2	0.97	27735000	336	0.58	82400	83000	82400	106800	57600	82200	82544.64	26.83	139	85133	83666	82933	81466	80733	83300	81100	70	24600	500	60820	100	1	14000000	11620	9.94	0.87	12	0.00	8348.00	95799.00	122500	20240513	-32.24	53800	20240124	54.28	84800	-2.12	20250114	70000	18.57	20250102	122500	-32.24	20240513	53800	54.28	20240124	1.15	N	004490	500	70 억	3756187	N	N	209	N	N
58	20250115	160156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82200	-1700	5	-2.03	4754758500	57417	45.84	83900	84400	82200	109000	58800	83900	82817.56	26.91	-10647	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11508	9.85	0.86	12	0.41	8348.00	95799.00	122500	20240513	-32.90	53800	20240124	52.79	84800	-3.07	20250114	70000	17.43	20250102	122500	-32.90	20240513	53800	52.79	20240124	1.12	N	004490	500	70 억	3766872	N	N	209	N	N
59	20250115	150157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82500	-1400	5	-1.67	4238146900	51144	40.83	83900	84400	82200	109000	58800	83900	82866.84	26.91	-9780	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11550	9.88	0.86	12	0.37	8348.00	95799.00	122500	20240513	-32.65	53800	20240124	53.35	84800	-2.71	20250114	70000	17.86	20250102	122500	-32.65	20240513	53800	53.35	20240124	1.12	N	004490	500	70 억	3766872	N	N	135	N	N
60	20250115	140157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82400	-1500	5	-1.79	3586059900	43228	34.51	83900	84400	82200	109000	58800	83900	82956.77	26.91	-8747	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11536	9.87	0.86	12	0.31	8348.00	95799.00	122500	20240513	-32.73	53800	20240124	53.16	84800	-2.83	20250114	70000	17.71	20250102	122500	-32.73	20240513	53800	53.16	20240124	1.12	N	004490	500	70 억	3766872	N	N	135	N	N
61	20250115	130157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82500	-1400	5	-1.67	2807455300	33796	26.98	83900	84400	82500	109000	58800	83900	83070.52	26.91	-7010	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11550	9.88	0.86	12	0.24	8348.00	95799.00	122500	20240513	-32.65	53800	20240124	53.35	84800	-2.71	20250114	70000	17.86	20250102	122500	-32.65	20240513	53800	53.35	20240124	1.12	N	004490	500	70 억	3766872	N	N	135	N	N
62	20250115	120157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82700	-1200	5	-1.43	2402544400	28900	23.07	83900	84400	82600	109000	58800	83900	83132.89	26.91	-5945	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11578	9.91	0.86	12	0.21	8348.00	95799.00	122500	20240513	-32.49	53800	20240124	53.72	84800	-2.48	20250114	70000	18.14	20250102	122500	-32.49	20240513	53800	53.72	20240124	1.12	N	004490	500	70 억	3766872	N	N	135	N	N
63	20250115	110157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83000	-900	5	-1.07	2053617900	24686	19.71	83900	84400	82700	109000	58800	83900	83189.43	26.91	-4642	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11620	9.94	0.87	12	0.18	8348.00	95799.00	122500	20240513	-32.24	53800	20240124	54.28	84800	-2.12	20250114	70000	18.57	20250102	122500	-32.24	20240513	53800	54.28	20240124	1.12	N	004490	500	70 억	3766872	N	N	135	N	N
64	20250115	100156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83100	-800	5	-0.95	1258343800	15119	12.07	83900	84400	82700	109000	58800	83900	83229.08	26.91	-5037	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11634	9.95	0.87	12	0.11	8348.00	95799.00	122500	20240513	-32.16	53800	20240124	54.46	84800	-2.00	20250114	70000	18.71	20250102	122500	-32.16	20240513	53800	54.46	20240124	1.12	N	004490	500	70 억	3766872	N	N	135	N	N
65	20250115	090157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83700	-200	5	-0.24	61166600	729	0.58	83900	84400	83700	109000	58800	83900	83904.83	26.91	-477	87833	85866	82833	80866	77833	86850	81850	70	25100	500	62080	100	1	14000000	11718	10.03	0.87	12	0.01	8348.00	95799.00	122500	20240513	-31.67	53800	20240124	55.58	84800	-1.30	20250114	70000	19.57	20250102	122500	-31.67	20240513	53800	55.58	20240124	1.12	N	004490	500	70 억	3766872	N	N	135	N	N
66	20250114	160155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83900	4100	2	5.14	10351790700	125127	129.41	80700	84800	79800	103700	55900	79800	82730.05	27.01	-16002	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11746	10.05	0.88	12	0.89	8348.00	95799.00	122500	20240513	-31.51	53800	20240124	55.95	84800	-1.06	20250114	70000	19.86	20250102	122500	-31.51	20240513	53800	55.95	20240124	1.09	N	004490	500	70 억	3781531	N	N	135	N	N
67	20250114	150156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84400	4600	2	5.76	9922682100	120025	124.14	80700	84800	79800	103700	55900	79800	82671.79	27.01	-13326	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11816	10.11	0.88	12	0.86	8348.00	95799.00	122500	20240513	-31.10	53800	20240124	56.88	84800	-0.47	20250114	70000	20.57	20250102	122500	-31.10	20240513	53800	56.88	20240124	1.09	N	004490	500	70 억	3781531	N	N	290	N	N
68	20250114	140155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84100	4300	2	5.39	7950747800	96622	99.93	80700	84200	79800	103700	55900	79800	82287.14	27.01	-7829	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11774	10.07	0.88	12	0.69	8348.00	95799.00	122500	20240513	-31.35	53800	20240124	56.32	84200	-0.12	20250114	70000	20.14	20250102	122500	-31.35	20240513	53800	56.32	20240124	1.09	N	004490	500	70 억	3781531	N	N	290	N	N
69	20250114	130156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83500	3700	2	4.64	6603468900	80545	83.30	80700	83700	79800	103700	55900	79800	81984.84	27.01	-3679	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11690	10.00	0.87	12	0.58	8348.00	95799.00	122500	20240513	-31.84	53800	20240124	55.20	83700	-0.24	20250114	70000	19.29	20250102	122500	-31.84	20240513	53800	55.20	20240124	1.09	N	004490	500	70 억	3781531	N	N	290	N	N
70	20250114	120155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83200	3400	2	4.26	5755002700	70377	72.79	80700	83300	79800	103700	55900	79800	81773.91	27.01	-2265	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11648	9.97	0.87	12	0.50	8348.00	95799.00	122500	20240513	-32.08	53800	20240124	54.65	83300	-0.12	20250114	70000	18.86	20250102	122500	-32.08	20240513	53800	54.65	20240124	1.09	N	004490	500	70 억	3781531	N	N	290	N	N
71	20250114	110156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	82300	2500	2	3.13	3454468300	42522	43.98	80700	82500	79800	103700	55900	79800	81239.55	27.01	2300	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11522	9.86	0.86	12	0.30	8348.00	95799.00	122500	20240513	-32.82	53800	20240124	52.97	82500	-0.24	20250114	70000	17.57	20250102	122500	-32.82	20240513	53800	52.97	20240124	1.09	N	004490	500	70 억	3781531	N	N	290	N	N
72	20250114	100156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81300	1500	2	1.88	1773447300	21935	22.69	80700	81800	79800	103700	55900	79800	80850.12	27.01	1442	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11382	9.74	0.85	12	0.16	8348.00	95799.00	122500	20240513	-33.63	53800	20240124	51.12	81800	-0.61	20250114	70000	16.14	20250102	122500	-33.63	20240513	53800	51.12	20240124	1.09	N	004490	500	70 억	3781531	N	N	290	N	N
73	20250114	090155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80800	1000	2	1.25	66560300	827	0.86	80700	80800	80100	103700	55900	79800	80484.04	27.01	-655	83400	81600	79800	78000	76200	80700	77100	70	23900	500	59050	100	1	14000000	11312	9.68	0.84	12	0.01	8348.00	95799.00	122500	20240513	-34.04	53800	20240124	50.19	81600	-0.98	20250113	70000	15.43	20250102	122500	-34.04	20240513	53800	50.19	20240124	1.09	N	004490	500	70 억	3781531	N	N	290	N	N
74	20250113	160155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79800	800	2	1.01	7722175400	96570	100.85	79900	81600	78000	102700	55300	79000	79966.87	27.21	-25364	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11172	9.56	0.83	12	0.69	8348.00	95799.00	122500	20240513	-34.86	53800	20240124	48.33	81600	-2.21	20250113	70000	14.00	20250102	122500	-34.86	20240513	53800	48.33	20240124	1.04	N	004490	500	70 억	3809594	N	N	290	N	N
75	20250113	150155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79900	900	2	1.14	7270493700	90909	94.93	79900	81600	78000	102700	55300	79000	79977.82	27.21	-24027	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11186	9.57	0.83	12	0.65	8348.00	95799.00	122500	20240513	-34.78	53800	20240124	48.51	81600	-2.08	20250113	70000	14.14	20250102	122500	-34.78	20240513	53800	48.51	20240124	1.04	N	004490	500	70 억	3809594	N	N	1098	N	N
76	20250113	140153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	600	2	0.76	6237816400	77980	81.43	79900	81600	78000	102700	55300	79000	79995.26	27.21	-21252	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11144	9.54	0.83	12	0.56	8348.00	95799.00	122500	20240513	-35.02	53800	20240124	47.96	81600	-2.45	20250113	70000	13.71	20250102	122500	-35.02	20240513	53800	47.96	20240124	1.04	N	004490	500	70 억	3809594	N	N	1098	N	N
77	20250113	130153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	600	2	0.76	5791004300	72369	75.57	79900	81600	78000	102700	55300	79000	80023.55	27.21	-17772	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11144	9.54	0.83	12	0.52	8348.00	95799.00	122500	20240513	-35.02	53800	20240124	47.96	81600	-2.45	20250113	70000	13.71	20250102	122500	-35.02	20240513	53800	47.96	20240124	1.04	N	004490	500	70 억	3809594	N	N	1098	N	N
78	20250113	120154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79800	800	2	1.01	5109150100	63795	66.62	79900	81600	78000	102700	55300	79000	80090.67	27.21	-12074	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11172	9.56	0.83	12	0.46	8348.00	95799.00	122500	20240513	-34.86	53800	20240124	48.33	81600	-2.21	20250113	70000	14.00	20250102	122500	-34.86	20240513	53800	48.33	20240124	1.04	N	004490	500	70 억	3809594	N	N	1098	N	N
79	20250113	110154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79800	800	2	1.01	4068084800	50703	52.95	79900	81600	78000	102700	55300	79000	80238.86	27.21	-9643	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11172	9.56	0.83	12	0.36	8348.00	95799.00	122500	20240513	-34.86	53800	20240124	48.33	81600	-2.21	20250113	70000	14.00	20250102	122500	-34.86	20240513	53800	48.33	20240124	1.04	N	004490	500	70 억	3809594	N	N	1098	N	N
80	20250113	100154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81100	2100	2	2.66	2496059000	31224	32.61	79900	81300	78000	102700	55300	79000	79946.92	27.21	-4111	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11354	9.71	0.85	12	0.22	8348.00	95799.00	122500	20240513	-33.80	53800	20240124	50.74	81300	-0.25	20250113	70000	15.86	20250102	122500	-33.80	20240513	53800	50.74	20240124	1.04	N	004490	500	70 억	3809594	N	N	1098	N	N
81	20250113	090154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79000	0	3	0.00	167293700	2105	2.20	79900	79900	78900	102700	55300	79000	79528.41	27.21	-1092	82000	80500	78500	77000	75000	81250	77750	70	23700	500	58460	100	1	14000000	11060	9.46	0.82	12	0.02	8348.00	95799.00	122500	20240513	-35.51	53800	20240124	46.84	80000	-1.25	20250110	70000	12.86	20250102	122500	-35.51	20240513	53800	46.84	20240124	1.04	N	004490	500	70 억	3809594	N	N	1098	N	N
82	20250110	160153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79000	1900	2	2.46	7524024700	95573	95.14	77100	80000	76500	100200	54000	77100	78724.07	27.34	-21309	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	11060	9.46	0.82	12	0.68	8348.00	95799.00	122500	20240513	-35.51	53800	20240124	46.84	80000	-1.25	20250110	70000	12.86	20250102	122500	-35.51	20240513	53800	46.84	20240124	1.01	N	004490	500	70 억	3827484	N	N	1098	N	N
83	20250110	150153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79000	1900	2	2.46	7021794000	89217	88.81	77100	80000	76500	100200	54000	77100	78705.04	27.34	-20579	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	11060	9.46	0.82	12	0.64	8348.00	95799.00	122500	20240513	-35.51	53800	20240124	46.84	80000	-1.25	20250110	70000	12.86	20250102	122500	-35.51	20240513	53800	46.84	20240124	1.01	N	004490	500	70 억	3827484	N	N	696	N	N
84	20250110	140152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78500	1400	2	1.82	6086536400	77393	77.04	77100	80000	76500	100200	54000	77100	78644.95	27.34	-17930	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	10990	9.40	0.82	12	0.55	8348.00	95799.00	122500	20240513	-35.92	53800	20240124	45.91	80000	-1.88	20250110	70000	12.14	20250102	122500	-35.92	20240513	53800	45.91	20240124	1.01	N	004490	500	70 억	3827484	N	N	696	N	N
85	20250110	130153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	2500	2	3.24	5020472500	63897	63.61	77100	80000	76500	100200	54000	77100	78571.82	27.34	-19182	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	11144	9.54	0.83	12	0.46	8348.00	95799.00	122500	20240513	-35.02	53800	20240124	47.96	80000	-0.50	20250110	70000	13.71	20250102	122500	-35.02	20240513	53800	47.96	20240124	1.01	N	004490	500	70 억	3827484	N	N	696	N	N
86	20250110	120153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78700	1600	2	2.08	4396135900	56020	55.77	77100	80000	76500	100200	54000	77100	78474.92	27.34	-13952	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	11018	9.43	0.82	12	0.40	8348.00	95799.00	122500	20240513	-35.76	53800	20240124	46.28	80000	-1.62	20250110	70000	12.43	20250102	122500	-35.76	20240513	53800	46.28	20240124	1.01	N	004490	500	70 억	3827484	N	N	696	N	N
87	20250110	110152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79100	2000	2	2.59	3724678000	47495	47.28	77100	80000	76500	100200	54000	77100	78423.11	27.34	-7524	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	11074	9.48	0.83	12	0.34	8348.00	95799.00	122500	20240513	-35.43	53800	20240124	47.03	80000	-1.12	20250110	70000	13.00	20250102	122500	-35.43	20240513	53800	47.03	20240124	1.01	N	004490	500	70 억	3827484	N	N	696	N	N
88	20250110	100153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77200	100	2	0.13	1095611100	14136	14.07	77100	78700	76500	100200	54000	77100	77505.63	27.34	-638	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	10808	9.25	0.81	12	0.10	8348.00	95799.00	122500	20240513	-36.98	53800	20240124	43.49	78700	-1.91	20250110	70000	10.29	20250102	122500	-36.98	20240513	53800	43.49	20240124	1.01	N	004490	500	70 억	3827484	N	N	696	N	N
89	20250110	090153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78300	1200	2	1.56	67879700	873	0.87	77100	78500	77100	100200	54000	77100	77770.66	27.34	-108	80900	79000	76600	74700	72300	79950	75650	70	23100	500	57050	100	1	14000000	10962	9.38	0.82	12	0.01	8348.00	95799.00	122500	20240513	-36.08	53800	20240124	45.54	78500	0.00	20250109	70000	11.86	20250102	122500	-36.08	20240513	53800	45.54	20240124	1.01	N	004490	500	70 억	3827484	N	N	696	N	N
90	20250109	160152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77100	2500	2	3.35	7725299100	100200	165.40	74600	78500	74200	96900	52300	74600	77099.09	27.51	-10609	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10794	9.24	0.80	12	0.72	8348.00	95799.00	122500	20240513	-37.06	53800	20240124	43.31	78500	-1.78	20250109	70000	10.14	20250102	122500	-37.06	20240513	53800	43.31	20240124	1.02	N	004490	500	70 억	3851423	N	N	696	N	N
91	20250109	150153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77800	3200	2	4.29	6791266700	88113	145.45	74600	78500	74200	96900	52300	74600	77074.85	27.51	-8811	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10892	9.32	0.81	12	0.63	8348.00	95799.00	122500	20240513	-36.49	53800	20240124	44.61	78500	-0.89	20250109	70000	11.14	20250102	122500	-36.49	20240513	53800	44.61	20240124	1.02	N	004490	500	70 억	3851423	N	N	186	N	N
92	20250109	140153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77800	3200	2	4.29	6145217700	79804	131.73	74600	78500	74200	96900	52300	74600	77004.24	27.51	-3214	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10892	9.32	0.81	12	0.57	8348.00	95799.00	122500	20240513	-36.49	53800	20240124	44.61	78500	-0.89	20250109	70000	11.14	20250102	122500	-36.49	20240513	53800	44.61	20240124	1.02	N	004490	500	70 억	3851423	N	N	186	N	N
93	20250109	130153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78000	3400	2	4.56	5207233900	67736	111.81	74600	78500	74200	96900	52300	74600	76875.83	27.51	-2459	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10920	9.34	0.81	12	0.48	8348.00	95799.00	122500	20240513	-36.33	53800	20240124	44.98	78500	-0.64	20250109	70000	11.43	20250102	122500	-36.33	20240513	53800	44.98	20240124	1.02	N	004490	500	70 억	3851423	N	N	186	N	N
94	20250109	120152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77200	2600	2	3.49	3731787400	48817	80.58	74600	77700	74200	96900	52300	74600	76444.88	27.51	-2989	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10808	9.25	0.81	12	0.35	8348.00	95799.00	122500	20240513	-36.98	53800	20240124	43.49	77700	-0.64	20250109	70000	10.29	20250102	122500	-36.98	20240513	53800	43.49	20240124	1.02	N	004490	500	70 억	3851423	N	N	186	N	N
95	20250109	110152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77100	2500	2	3.35	2522551100	33171	54.75	74600	77400	74200	96900	52300	74600	76047.40	27.51	1564	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10794	9.24	0.80	12	0.24	8348.00	95799.00	122500	20240513	-37.06	53800	20240124	43.31	77400	-0.39	20250109	70000	10.14	20250102	122500	-37.06	20240513	53800	43.31	20240124	1.02	N	004490	500	70 억	3851423	N	N	186	N	N
96	20250109	100152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76000	1400	2	1.88	1217436100	16085	26.55	74600	76400	74200	96900	52300	74600	75688.48	27.51	218	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10640	9.10	0.79	12	0.11	8348.00	95799.00	122500	20240513	-37.96	53800	20240124	41.26	76500	-0.65	20250108	70000	8.57	20250102	122500	-37.96	20240513	53800	41.26	20240124	1.02	N	004490	500	70 억	3851423	N	N	186	N	N
97	20250109	090153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	74400	-200	5	-0.27	79198500	1064	1.76	74600	74800	74200	96900	52300	74600	74432.79	27.51	-298	78600	76600	74500	72500	70400	77600	73500	70	22300	500	55200	100	1	14000000	10416	8.91	0.78	12	0.01	8348.00	95799.00	122500	20240513	-39.27	53800	20240124	38.29	76500	-2.75	20250108	70000	6.29	20250102	122500	-39.27	20240513	53800	38.29	20240124	1.02	N	004490	500	70 억	3851423	N	N	186	N	N
98	20250108	160151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	74600	1500	2	2.05	4540418800	60546	136.40	72900	76500	72400	95000	51200	73100	74994.34	27.53	-3093	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10444	8.94	0.78	12	0.43	8348.00	95799.00	122500	20240513	-39.10	53800	20240124	38.66	76500	-2.48	20250108	70000	6.57	20250102	122500	-39.10	20240513	53800	38.66	20240124	0.95	N	004490	500	70 억	3854894	N	N	186	N	N
99	20250108	150152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	74900	1800	2	2.46	4098619300	54621	123.05	72900	76500	72400	95000	51200	73100	75037.43	27.53	-2811	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10486	8.97	0.78	12	0.39	8348.00	95799.00	122500	20240513	-38.86	53800	20240124	39.22	76500	-2.09	20250108	70000	7.00	20250102	122500	-38.86	20240513	53800	39.22	20240124	0.95	N	004490	500	70 억	3854894	N	N	170	N	N
100	20250108	140153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75100	2000	2	2.74	3520296800	46917	105.69	72900	76500	72400	95000	51200	73100	75032.44	27.53	-1566	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10514	9.00	0.78	12	0.34	8348.00	95799.00	122500	20240513	-38.69	53800	20240124	39.59	76500	-1.83	20250108	70000	7.29	20250102	122500	-38.69	20240513	53800	39.59	20240124	0.95	N	004490	500	70 억	3854894	N	N	170	N	N
101	20250108	130154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75700	2600	2	3.56	3159650500	42125	94.90	72900	76500	72400	95000	51200	73100	75006.54	27.53	275	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10598	9.07	0.79	12	0.30	8348.00	95799.00	122500	20240513	-38.20	53800	20240124	40.71	76500	-1.05	20250108	70000	8.14	20250102	122500	-38.20	20240513	53800	40.71	20240124	0.95	N	004490	500	70 억	3854894	N	N	170	N	N
102	20250108	120152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75800	2700	2	3.69	2838092500	37866	85.30	72900	76500	72400	95000	51200	73100	74950.95	27.53	2327	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10612	9.08	0.79	12	0.27	8348.00	95799.00	122500	20240513	-38.12	53800	20240124	40.89	76500	-0.92	20250108	70000	8.29	20250102	122500	-38.12	20240513	53800	40.89	20240124	0.95	N	004490	500	70 억	3854894	N	N	170	N	N
103	20250108	110152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75800	2700	2	3.69	1736416700	23374	52.66	72900	76000	72400	95000	51200	73100	74288.38	27.53	362	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10612	9.08	0.79	12	0.17	8348.00	95799.00	122500	20240513	-38.12	53800	20240124	40.89	76000	-0.26	20250108	70000	8.29	20250102	122500	-38.12	20240513	53800	40.89	20240124	0.95	N	004490	500	70 억	3854894	N	N	170	N	N
104	20250108	100151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72500	-600	5	-0.82	443854200	6092	13.72	72900	73600	72400	95000	51200	73100	72858.54	27.53	-3200	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10150	8.68	0.76	12	0.04	8348.00	95799.00	122500	20240513	-40.82	53800	20240124	34.76	73800	-1.76	20250106	70000	3.57	20250102	122500	-40.82	20240513	53800	34.76	20240124	0.95	N	004490	500	70 억	3854894	N	N	170	N	N
105	20250108	090154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73000	-100	5	-0.14	19615200	269	0.61	72900	73100	72900	95000	51200	73100	72918.96	27.53	-234	74900	74000	72800	71900	70700	73400	71300	70	21900	500	54090	100	1	14000000	10220	8.74	0.76	12	0.00	8348.00	95799.00	122500	20240513	-40.41	53800	20240124	35.69	73800	-1.08	20250106	70000	4.29	20250102	122500	-40.41	20240513	53800	35.69	20240124	0.95	N	004490	500	70 억	3854894	N	N	170	N	N
106	20250107	160152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73100	-200	5	-0.27	3218318000	44246	85.62	73200	73700	71600	95200	51400	73300	72735.91	27.57	-4367	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10234	8.76	0.76	12	0.32	8348.00	95799.00	122500	20240513	-40.33	53800	20240124	35.87	73800	-0.95	20250106	70000	4.43	20250102	122500	-40.33	20240513	53800	35.87	20240124	1.01	N	004490	500	70 억	3859708	N	N	170	N	N
107	20250107	150152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73300	0	3	0.00	2888803500	39739	76.90	73200	73700	71600	95200	51400	73300	72694.42	27.57	-2701	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10262	8.78	0.77	12	0.28	8348.00	95799.00	122500	20240513	-40.16	53800	20240124	36.25	73800	-0.68	20250106	70000	4.71	20250102	122500	-40.16	20240513	53800	36.25	20240124	1.01	N	004490	500	70 억	3859708	N	N	5	N	N
108	20250107	140151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73300	0	3	0.00	2552752400	35145	68.01	73200	73700	71600	95200	51400	73300	72634.87	27.57	-2433	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10262	8.78	0.77	12	0.25	8348.00	95799.00	122500	20240513	-40.16	53800	20240124	36.25	73800	-0.68	20250106	70000	4.71	20250102	122500	-40.16	20240513	53800	36.25	20240124	1.01	N	004490	500	70 억	3859708	N	N	5	N	N
109	20250107	130151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73300	0	3	0.00	2150801900	29669	57.41	73200	73700	71600	95200	51400	73300	72493.24	27.57	-2221	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10262	8.78	0.77	12	0.21	8348.00	95799.00	122500	20240513	-40.16	53800	20240124	36.25	73800	-0.68	20250106	70000	4.71	20250102	122500	-40.16	20240513	53800	36.25	20240124	1.01	N	004490	500	70 억	3859708	N	N	5	N	N
110	20250107	120151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72500	-800	5	-1.09	1841248700	25413	49.18	73200	73700	71600	95200	51400	73300	72453.02	27.57	-799	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10150	8.68	0.76	12	0.18	8348.00	95799.00	122500	20240513	-40.82	53800	20240124	34.76	73800	-1.76	20250106	70000	3.57	20250102	122500	-40.82	20240513	53800	34.76	20240124	1.01	N	004490	500	70 억	3859708	N	N	5	N	N
111	20250107	110150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72700	-600	5	-0.82	1572860700	21721	42.03	73200	73700	71600	95200	51400	73300	72411.98	27.57	1219	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10178	8.71	0.76	12	0.16	8348.00	95799.00	122500	20240513	-40.65	53800	20240124	35.13	73800	-1.49	20250106	70000	3.86	20250102	122500	-40.65	20240513	53800	35.13	20240124	1.01	N	004490	500	70 억	3859708	N	N	5	N	N
112	20250107	100152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72200	-1100	5	-1.50	940877200	12994	25.14	73200	73700	71600	95200	51400	73300	72408.59	27.57	187	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10108	8.65	0.75	12	0.09	8348.00	95799.00	122500	20240513	-41.06	53800	20240124	34.20	73800	-2.17	20250106	70000	3.14	20250102	122500	-41.06	20240513	53800	34.20	20240124	1.01	N	004490	500	70 억	3859708	N	N	5	N	N
113	20250107	090152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73600	300	2	0.41	15388600	210	0.41	73200	73600	73100	95200	51400	73300	73279.05	27.57	17	75366	74332	72766	71732	70166	74850	72250	70	21900	500	54240	100	1	14000000	10304	8.82	0.77	12	0.00	8348.00	95799.00	122500	20240513	-39.92	53800	20240124	36.80	73800	-0.27	20250106	70000	5.14	20250102	122500	-39.92	20240513	53800	36.80	20240124	1.01	N	004490	500	70 억	3859708	N	N	5	N	N
114	20250106	160150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73300	900	2	1.24	3737242600	51619	107.82	72500	73800	71200	94100	50700	72400	72397.88	27.61	-4158	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	10262	8.78	0.77	12	0.37	8348.00	95799.00	122500	20240513	-40.16	53800	20240124	36.25	73800	-0.68	20250106	70000	4.71	20250102	122500	-40.16	20240513	53800	36.25	20240124	1.00	N	004490	500	70 억	3864759	N	N	5	N	N
115	20250106	150150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73200	800	2	1.10	3362654900	46504	97.14	72500	73800	71200	94100	50700	72400	72308.94	27.61	-5431	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	10248	8.77	0.76	12	0.33	8348.00	95799.00	122500	20240513	-40.24	53800	20240124	36.06	73800	-0.81	20250106	70000	4.57	20250102	122500	-40.24	20240513	53800	36.06	20240124	1.00	N	004490	500	70 억	3864759	N	N	216	N	N
116	20250106	140149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72800	400	2	0.55	2718743300	37717	78.78	72500	73400	71200	94100	50700	72400	72082.70	27.61	-5761	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	10192	8.72	0.76	12	0.27	8348.00	95799.00	122500	20240513	-40.57	53800	20240124	35.32	73400	-0.82	20250106	70000	4.00	20250102	122500	-40.57	20240513	53800	35.32	20240124	1.00	N	004490	500	70 억	3864759	N	N	216	N	N
117	20250106	130150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72200	-200	5	-0.28	2284968400	31742	66.30	72500	73400	71200	94100	50700	72400	71985.65	27.61	-7021	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	10108	8.65	0.75	12	0.23	8348.00	95799.00	122500	20240513	-41.06	53800	20240124	34.20	73400	-1.63	20250106	70000	3.14	20250102	122500	-41.06	20240513	53800	34.20	20240124	1.00	N	004490	500	70 억	3864759	N	N	216	N	N
118	20250106	120150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72000	-400	5	-0.55	2039263000	28330	59.18	72500	73400	71200	94100	50700	72400	71982.46	27.61	-7366	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	10080	8.62	0.75	12	0.20	8348.00	95799.00	122500	20240513	-41.22	53800	20240124	33.83	73400	-1.91	20250106	70000	2.86	20250102	122500	-41.22	20240513	53800	33.83	20240124	1.00	N	004490	500	70 억	3864759	N	N	216	N	N
119	20250106	110150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	-500	5	-0.69	1484481500	20627	43.09	72500	73400	71200	94100	50700	72400	71967.88	27.61	-10275	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	10066	8.61	0.75	12	0.15	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	73400	-2.04	20250106	70000	2.71	20250102	122500	-41.31	20240513	53800	33.64	20240124	1.00	N	004490	500	70 억	3864759	N	N	216	N	N
120	20250106	100149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71400	-1000	5	-1.38	1229837900	17079	35.67	72500	73400	71200	94100	50700	72400	72008.78	27.61	-9030	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	9996	8.55	0.75	12	0.12	8348.00	95799.00	122500	20240513	-41.71	53800	20240124	32.71	73400	-2.72	20250106	70000	2.00	20250102	122500	-41.71	20240513	53800	32.71	20240124	1.00	N	004490	500	70 억	3864759	N	N	216	N	N
121	20250106	090148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72500	100	2	0.14	29793500	411	0.86	72500	72900	72300	94100	50700	72400	72490.27	27.61	-328	74733	73566	72133	70966	69533	74150	71550	70	21700	500	53570	100	1	14000000	10150	8.68	0.76	12	0.00	8348.00	95799.00	122500	20240513	-40.82	53800	20240124	34.76	73300	-1.09	20250103	70000	3.57	20250102	122500	-40.82	20240513	53800	34.76	20240124	1.00	N	004490	500	70 억	3864759	N	N	216	N	N
122	20250103	160149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72400	1400	2	1.97	3471170000	47863	118.12	71500	73300	70700	92300	49700	71000	72523.94	27.56	4270	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	10136	8.67	0.76	12	0.34	8348.00	95799.00	122500	20240513	-40.90	53800	20240124	34.57	73300	-1.23	20250103	70000	3.43	20250102	122500	-40.90	20240513	53800	34.57	20240124	0.98	N	004490	500	70 억	3858748	N	N	216	N	N
123	20250103	150149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72600	1600	2	2.25	3301219500	45515	112.33	71500	73300	70700	92300	49700	71000	72530.40	27.56	5363	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	10164	8.70	0.76	12	0.33	8348.00	95799.00	122500	20240513	-40.73	53800	20240124	34.94	73300	-0.95	20250103	70000	3.71	20250102	122500	-40.73	20240513	53800	34.94	20240124	0.98	N	004490	500	70 억	3858748	N	N	197	N	N
124	20250103	140149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72800	1800	2	2.54	2714025600	37402	92.31	71500	73300	70700	92300	49700	71000	72563.69	27.56	6814	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	10192	8.72	0.76	12	0.27	8348.00	95799.00	122500	20240513	-40.57	53800	20240124	35.32	73300	-0.68	20250103	70000	4.00	20250102	122500	-40.57	20240513	53800	35.32	20240124	0.98	N	004490	500	70 억	3858748	N	N	197	N	N
125	20250103	130149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73100	2100	2	2.96	2392252200	32991	81.42	71500	73300	70700	92300	49700	71000	72512.31	27.56	7591	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	10234	8.76	0.76	12	0.24	8348.00	95799.00	122500	20240513	-40.33	53800	20240124	35.87	73300	-0.27	20250103	70000	4.43	20250102	122500	-40.33	20240513	53800	35.87	20240124	0.98	N	004490	500	70 억	3858748	N	N	197	N	N
126	20250103	120149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72900	1900	2	2.68	2123644400	29314	72.34	71500	73100	70700	92300	49700	71000	72444.77	27.56	7223	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	10206	8.73	0.76	12	0.21	8348.00	95799.00	122500	20240513	-40.49	53800	20240124	35.50	73100	-0.27	20250103	70000	4.14	20250102	122500	-40.49	20240513	53800	35.50	20240124	0.98	N	004490	500	70 억	3858748	N	N	197	N	N
127	20250103	110149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72600	1600	2	2.25	1724937800	23843	58.84	71500	73100	70700	92300	49700	71000	72345.73	27.56	6180	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	10164	8.70	0.76	12	0.17	8348.00	95799.00	122500	20240513	-40.73	53800	20240124	34.94	73100	-0.68	20250103	70000	3.71	20250102	122500	-40.73	20240513	53800	34.94	20240124	0.98	N	004490	500	70 억	3858748	N	N	197	N	N
128	20250103	100149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	900	2	1.27	1069507700	14800	36.53	71500	73100	70700	92300	49700	71000	72264.12	27.56	2076	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	10066	8.61	0.75	12	0.11	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	73100	-1.64	20250103	70000	2.71	20250102	122500	-41.31	20240513	53800	33.64	20240124	0.98	N	004490	500	70 억	3858748	N	N	197	N	N
129	20250103	090149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71200	200	2	0.28	34502500	484	1.19	71500	71500	70700	92300	49700	71000	71286.75	27.56	-257	73666	72332	71166	69832	68666	71750	69250	70	21300	500	52540	100	1	14000000	9968	8.53	0.74	12	0.00	8348.00	95799.00	122500	20240513	-41.88	53800	20240124	32.34	72500	-1.79	20250102	70000	1.71	20250102	122500	-41.88	20240513	53800	32.34	20240124	0.98	N	004490	500	70 억	3858748	N	N	197	N	N
130	20250102	160149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71000	-900	5	-1.25	2872597800	40372	107.93	71900	72500	70000	93400	50400	71900	71153.34	27.64	-6609	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	9940	8.51	0.74	12	0.29	8348.00	95799.00	122500	20240513	-42.04	53800	20240124	31.97	72500	-2.07	20250102	70000	1.43	20250102	122500	-42.04	20240513	53800	31.97	20240124	0.99	N	004490	500	70 억	3869188	N	N	197	N	N
131	20250102	150149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71400	-500	5	-0.70	2648449800	37217	99.49	71900	72500	70000	93400	50400	71900	71162.29	27.64	-5567	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	9996	8.55	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.71	53800	20240124	32.71	72500	-1.52	20250102	70000	2.00	20250102	122500	-41.71	20240513	53800	32.71	20240124	0.99	N	004490	500	70 억	3869188	N	N	30	N	N
132	20250102	140147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	70700	-1200	5	-1.67	1857324700	26104	69.79	71900	72500	70000	93400	50400	71900	71150.85	27.64	-6447	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	9898	8.47	0.74	12	0.19	8348.00	95799.00	122500	20240513	-42.29	53800	20240124	31.41	72500	-2.48	20250102	70000	1.00	20250102	122500	-42.29	20240513	53800	31.41	20240124	0.99	N	004490	500	70 억	3869188	N	N	30	N	N
133	20250102	130149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	70300	-1600	5	-2.23	1492528800	20929	55.95	71900	72500	70200	93400	50400	71900	71313.80	27.64	-5450	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	9842	8.42	0.73	12	0.15	8348.00	95799.00	122500	20240513	-42.61	53800	20240124	30.67	72500	-3.03	20250102	70200	0.14	20250102	122500	-42.61	20240513	53800	30.67	20240124	0.99	N	004490	500	70 억	3869188	N	N	30	N	N
134	20250102	120148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71000	-900	5	-1.25	1080265300	15095	40.35	71900	72500	70500	93400	50400	71900	71564.36	27.64	-1890	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	9940	8.51	0.74	12	0.11	8348.00	95799.00	122500	20240513	-42.04	53800	20240124	31.97	72500	-2.07	20250102	70500	0.71	20250102	122500	-42.04	20240513	53800	31.97	20240124	0.99	N	004490	500	70 억	3869188	N	N	30	N	N
135	20250102	110144	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71300	-600	5	-0.83	792138700	11042	29.52	71900	72500	70500	93400	50400	71900	71738.64	27.64	-660	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	9982	8.54	0.74	12	0.08	8348.00	95799.00	122500	20240513	-41.80	53800	20240124	32.53	72500	-1.66	20250102	70500	1.13	20250102	122500	-41.80	20240513	53800	32.53	20240124	0.99	N	004490	500	70 억	3869188	N	N	30	N	N
136	20250102	100149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	70700	-1200	5	-1.67	62503300	871	2.33	71900	72000	70500	93400	50400	71900	71759.75	27.64	-36	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	9898	8.47	0.74	12	0.01	8348.00	95799.00	122500	20240513	-42.29	53800	20240124	31.41	72000	-1.81	20250102	70500	0.28	20250102	122500	-42.29	20240513	53800	31.41	20240124	0.99	N	004490	500	70 억	3869188	N	N	30	N	N
137	20250102	090148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	0	3	0.00	0	0	0.00	0	0	0	93400	50400	71900	0.00	27.64	0	74166	73032	71366	70232	68566	73600	70800	70	21500	500	53200	100	1	14000000	10066	8.61	0.75	12	0.00	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	0	0.00	0	0	0.00	0	122500	-41.31	20240513	53800	33.64	20240124	0.99	N	004490	500	70 억	3869188	N	N	30	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History