KissMeData/015260/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	-4	5	-0.23	97130511	55840	45.67	1730	1768	1730	2260	1218	1740	1739.44	0.00	0	745	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	776	-1.63	2.30	12	0.12	-1063.00	754.00	2640	20221017	-34.24	1450	20230217	19.72	2620	-33.74	20230502	1450	19.72	20230217	2640	-34.24	20221017	1450	19.72	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
3	20230630	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1743	3	2	0.17	84250058	48438	39.61	1730	1768	1730	2260	1218	1740	1739.34	0.00	0	1433	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	779	-1.64	2.31	12	0.11	-1063.00	754.00	2640	20221017	-33.98	1450	20230217	20.21	2620	-33.47	20230502	1450	20.21	20230217	2640	-33.98	20221017	1450	20.21	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
4	20230630	140303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1744	4	2	0.23	65435267	37613	30.76	1730	1768	1730	2260	1218	1740	1739.70	0.00	0	1838	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	780	-1.64	2.31	12	0.08	-1063.00	754.00	2640	20221017	-33.94	1450	20230217	20.28	2620	-33.44	20230502	1450	20.28	20230217	2640	-33.94	20221017	1450	20.28	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
5	20230630	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1744	4	2	0.23	63980892	36779	30.08	1730	1768	1730	2260	1218	1740	1739.60	0.00	0	1939	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	780	-1.64	2.31	12	0.08	-1063.00	754.00	2640	20221017	-33.94	1450	20230217	20.28	2620	-33.44	20230502	1450	20.28	20230217	2640	-33.94	20221017	1450	20.28	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
6	20230630	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1740	0	3	0.00	43827161	25162	20.58	1730	1768	1730	2260	1218	1740	1741.80	0.00	0	1603	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	778	-1.64	2.31	12	0.06	-1063.00	754.00	2640	20221017	-34.09	1450	20230217	20.00	2620	-33.59	20230502	1450	20.00	20230217	2640	-34.09	20221017	1450	20.00	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
7	20230630	110303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1746	6	2	0.34	14352932	8220	6.72	1730	1768	1730	2260	1218	1740	1746.10	0.00	0	498	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	781	-1.64	2.32	12	0.02	-1063.00	754.00	2640	20221017	-33.86	1450	20230217	20.41	2620	-33.36	20230502	1450	20.41	20230217	2640	-33.86	20221017	1450	20.41	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
8	20230630	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1741	1	2	0.06	7168943	4101	3.35	1730	1768	1730	2260	1218	1740	1748.10	0.00	0	-25	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	779	-1.64	2.31	12	0.01	-1063.00	754.00	2640	20221017	-34.05	1450	20230217	20.07	2620	-33.55	20230502	1450	20.07	20230217	2640	-34.05	20221017	1450	20.07	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
9	20230630	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1759	19	2	1.09	1102716	635	0.52	1730	1759	1730	2260	1218	1740	1736.56	0.00	0	36	1816	1777	1751	1712	1686	1765	1700	224	521	500	1210	1	1	44716645	787	-1.65	2.33	12	0.00	-1063.00	754.00	2640	20221017	-33.37	1450	20230217	21.31	2620	-32.86	20230502	1450	21.31	20230217	2640	-33.37	20221017	1450	21.31	20230217	0.47	N	015260	500	223 억		0	N	N	1	N	00	N
10	20230629	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1740	-26	5	-1.47	213277768	122220	132.77	1790	1790	1725	2295	1237	1766	1745.03	0.00	0	-20904	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	778	-1.64	2.31	12	0.27	-1063.00	754.00	2640	20221017	-34.09	1450	20230217	20.00	2620	-33.59	20230502	1450	20.00	20230217	2640	-34.09	20221017	1450	20.00	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
11	20230629	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1747	-19	5	-1.08	185167669	106026	115.18	1790	1790	1733	2295	1237	1766	1746.44	0.00	0	-17584	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	781	-1.64	2.32	12	0.24	-1063.00	754.00	2640	20221017	-33.83	1450	20230217	20.48	2620	-33.32	20230502	1450	20.48	20230217	2640	-33.83	20221017	1450	20.48	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
12	20230629	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1742	-24	5	-1.36	162811733	93258	101.31	1790	1790	1733	2295	1237	1766	1745.82	0.00	0	-17626	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	779	-1.64	2.31	12	0.21	-1063.00	754.00	2640	20221017	-34.02	1450	20230217	20.14	2620	-33.51	20230502	1450	20.14	20230217	2640	-34.02	20221017	1450	20.14	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
13	20230629	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1745	-21	5	-1.19	140386864	80347	87.28	1790	1790	1733	2295	1237	1766	1747.26	0.00	0	-13397	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	780	-1.64	2.31	12	0.18	-1063.00	754.00	2640	20221017	-33.90	1450	20230217	20.34	2620	-33.40	20230502	1450	20.34	20230217	2640	-33.90	20221017	1450	20.34	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
14	20230629	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1739	-27	5	-1.53	102748058	58669	63.73	1790	1790	1735	2295	1237	1766	1751.32	0.00	0	-13302	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	778	-1.64	2.31	12	0.13	-1063.00	754.00	2640	20221017	-34.13	1450	20230217	19.93	2620	-33.63	20230502	1450	19.93	20230217	2640	-34.13	20221017	1450	19.93	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
15	20230629	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1759	-7	5	-0.40	78076861	44484	48.32	1790	1790	1750	2295	1237	1766	1755.17	0.00	0	-9661	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	787	-1.65	2.33	12	0.10	-1063.00	754.00	2640	20221017	-33.37	1450	20230217	21.31	2620	-32.86	20230502	1450	21.31	20230217	2640	-33.37	20221017	1450	21.31	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
16	20230629	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1764	-2	5	-0.11	31826150	18095	19.66	1790	1790	1754	2295	1237	1766	1758.84	0.00	0	-2535	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	789	-1.66	2.34	12	0.04	-1063.00	754.00	2640	20221017	-33.18	1450	20230217	21.66	2620	-32.67	20230502	1450	21.66	20230217	2640	-33.18	20221017	1450	21.66	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
17	20230629	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1770	4	2	0.23	1915980	1080	1.17	1790	1790	1770	2295	1237	1766	1774.06	0.00	0	-1070	1820	1792	1775	1747	1730	1784	1739	224	529	500	1230	1	1	44716645	791	-1.67	2.35	12	0.00	-1063.00	754.00	2640	20221017	-32.95	1450	20230217	22.07	2620	-32.44	20230502	1450	22.07	20230217	2640	-32.95	20221017	1450	22.07	20230217	0.43	N	015260	500	223 억		0	N	N	1	N	00	N
18	20230628	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1766	-3	5	-0.17	162555824	91882	92.25	1773	1803	1758	2295	1239	1769	1769.18	0.00	0	726	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	790	-1.66	2.34	12	0.21	-1063.00	754.00	2640	20221017	-33.11	1450	20230217	21.79	2620	-32.60	20230502	1450	21.79	20230217	2640	-33.11	20221017	1450	21.79	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
19	20230628	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1763	-6	5	-0.34	155812859	88063	88.42	1773	1803	1758	2295	1239	1769	1769.33	0.00	0	714	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	788	-1.66	2.34	12	0.20	-1063.00	754.00	2640	20221017	-33.22	1450	20230217	21.59	2620	-32.71	20230502	1450	21.59	20230217	2640	-33.22	20221017	1450	21.59	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
20	20230628	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1764	-5	5	-0.28	128746870	72698	72.99	1773	1803	1758	2295	1239	1769	1770.98	0.00	0	-158	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	789	-1.66	2.34	12	0.16	-1063.00	754.00	2640	20221017	-33.18	1450	20230217	21.66	2620	-32.67	20230502	1450	21.66	20230217	2640	-33.18	20221017	1450	21.66	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
21	20230628	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1774	5	2	0.28	104004334	58647	58.88	1773	1803	1758	2295	1239	1769	1773.40	0.00	0	1306	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	793	-1.67	2.35	12	0.13	-1063.00	754.00	2640	20221017	-32.80	1450	20230217	22.34	2620	-32.29	20230502	1450	22.34	20230217	2640	-32.80	20221017	1450	22.34	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
22	20230628	120238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1784	15	2	0.85	35517921	19944	20.02	1773	1803	1770	2295	1239	1769	1780.88	0.00	0	495	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	798	-1.68	2.37	12	0.04	-1063.00	754.00	2640	20221017	-32.42	1450	20230217	23.03	2620	-31.91	20230502	1450	23.03	20230217	2640	-32.42	20221017	1450	23.03	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
23	20230628	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1782	13	2	0.73	29609862	16628	16.70	1773	1803	1770	2295	1239	1769	1780.72	0.00	0	486	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	797	-1.68	2.36	12	0.04	-1063.00	754.00	2640	20221017	-32.50	1450	20230217	22.90	2620	-31.98	20230502	1450	22.90	20230217	2640	-32.50	20221017	1450	22.90	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
24	20230628	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1786	17	2	0.96	11935468	6705	6.73	1773	1803	1770	2295	1239	1769	1780.08	0.00	0	-1202	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	799	-1.68	2.37	12	0.01	-1063.00	754.00	2640	20221017	-32.35	1450	20230217	23.17	2620	-31.83	20230502	1450	23.17	20230217	2640	-32.35	20221017	1450	23.17	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
25	20230628	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1797	28	2	1.58	247126	138	0.14	1773	1803	1773	2295	1239	1769	1790.77	0.00	0	-36	1825	1797	1778	1750	1731	1787	1740	224	528	500	1230	1	1	44716645	804	-1.69	2.38	12	0.00	-1063.00	754.00	2640	20221017	-31.93	1450	20230217	23.93	2620	-31.41	20230502	1450	23.93	20230217	2640	-31.93	20221017	1450	23.93	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
26	20230627	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1769	-3	5	-0.17	176362398	99595	141.85	1805	1806	1759	2300	1241	1772	1770.80	0.00	0	-731	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	791	-1.66	2.35	12	0.22	-1063.00	754.00	2640	20221017	-32.99	1450	20230217	22.00	2620	-32.48	20230502	1450	22.00	20230217	2640	-32.99	20221017	1450	22.00	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
27	20230627	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1774	2	2	0.11	163834152	92520	131.77	1805	1806	1759	2300	1241	1772	1770.80	0.00	0	572	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	793	-1.67	2.35	12	0.21	-1063.00	754.00	2640	20221017	-32.80	1450	20230217	22.34	2620	-32.29	20230502	1450	22.34	20230217	2640	-32.80	20221017	1450	22.34	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
28	20230627	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1772	0	3	0.00	131532625	74360	105.91	1805	1806	1759	2300	1241	1772	1768.86	0.00	0	2248	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	792	-1.67	2.35	12	0.17	-1063.00	754.00	2640	20221017	-32.88	1450	20230217	22.21	2620	-32.37	20230502	1450	22.21	20230217	2640	-32.88	20221017	1450	22.21	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
29	20230627	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1773	1	2	0.06	114242204	64563	91.95	1805	1806	1759	2300	1241	1772	1769.47	0.00	0	3433	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	793	-1.67	2.35	12	0.14	-1063.00	754.00	2640	20221017	-32.84	1450	20230217	22.28	2620	-32.33	20230502	1450	22.28	20230217	2640	-32.84	20221017	1450	22.28	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
30	20230627	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1763	-9	5	-0.51	103128641	58257	82.97	1805	1806	1760	2300	1241	1772	1770.24	0.00	0	3342	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	788	-1.66	2.34	12	0.13	-1063.00	754.00	2640	20221017	-33.22	1450	20230217	21.59	2620	-32.71	20230502	1450	21.59	20230217	2640	-33.22	20221017	1450	21.59	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
31	20230627	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1780	8	2	0.45	56743452	31950	45.51	1805	1806	1762	2300	1241	1772	1776.01	0.00	0	2384	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	796	-1.67	2.36	12	0.07	-1063.00	754.00	2640	20221017	-32.58	1450	20230217	22.76	2620	-32.06	20230502	1450	22.76	20230217	2640	-32.58	20221017	1450	22.76	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
32	20230627	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1780	8	2	0.45	38761470	21835	31.10	1805	1806	1762	2300	1241	1772	1775.20	0.00	0	3074	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	796	-1.67	2.36	12	0.05	-1063.00	754.00	2640	20221017	-32.58	1450	20230217	22.76	2620	-32.06	20230502	1450	22.76	20230217	2640	-32.58	20221017	1450	22.76	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
33	20230627	090301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1762	-10	5	-0.56	5051549	2858	4.07	1805	1806	1762	2300	1241	1772	1767.51	0.00	0	-262	1802	1786	1771	1755	1740	1795	1764	224	529	500	1240	1	1	44716645	788	-1.66	2.34	12	0.01	-1063.00	754.00	2640	20221017	-33.26	1450	20230217	21.52	2620	-32.75	20230502	1450	21.52	20230217	2640	-33.26	20221017	1450	21.52	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
34	20230626	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1772	2	2	0.11	123951319	70210	97.26	1763	1787	1756	2300	1239	1770	1765.44	0.00	0	-4583	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	792	-1.67	2.35	12	0.16	-1063.00	754.00	2640	20221017	-32.88	1450	20230217	22.21	2620	-32.37	20230502	1450	22.21	20230217	2640	-32.88	20221017	1450	22.21	20230217	0.41	N	015260	500	223 억		0	N	N	1	N	00	N
35	20230626	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1772	2	2	0.11	121877786	69039	95.63	1763	1787	1756	2300	1239	1770	1765.35	0.00	0	-4574	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	792	-1.67	2.35	12	0.15	-1063.00	754.00	2640	20221017	-32.88	1450	20230217	22.21	2620	-32.37	20230502	1450	22.21	20230217	2640	-32.88	20221017	1450	22.21	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
36	20230626	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1765	-5	5	-0.28	113946599	64548	89.41	1763	1787	1756	2300	1239	1770	1765.30	0.00	0	-4910	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	789	-1.66	2.34	12	0.14	-1063.00	754.00	2640	20221017	-33.14	1450	20230217	21.72	2620	-32.63	20230502	1450	21.72	20230217	2640	-33.14	20221017	1450	21.72	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
37	20230626	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1768	-2	5	-0.11	93879182	53133	73.60	1763	1787	1759	2300	1239	1770	1766.87	0.00	0	-4558	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	791	-1.66	2.34	12	0.12	-1063.00	754.00	2640	20221017	-33.03	1450	20230217	21.93	2620	-32.52	20230502	1450	21.93	20230217	2640	-33.03	20221017	1450	21.93	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
38	20230626	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1769	-1	5	-0.06	87693596	49630	68.75	1763	1787	1759	2300	1239	1770	1766.95	0.00	0	-5184	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	791	-1.66	2.35	12	0.11	-1063.00	754.00	2640	20221017	-32.99	1450	20230217	22.00	2620	-32.48	20230502	1450	22.00	20230217	2640	-32.99	20221017	1450	22.00	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
39	20230626	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1766	-4	5	-0.23	81163718	45929	63.62	1763	1787	1759	2300	1239	1770	1767.16	0.00	0	-5184	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	790	-1.66	2.34	12	0.10	-1063.00	754.00	2640	20221017	-33.11	1450	20230217	21.79	2620	-32.60	20230502	1450	21.79	20230217	2640	-33.11	20221017	1450	21.79	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
40	20230626	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1778	8	2	0.45	40282299	22745	31.51	1763	1787	1760	2300	1239	1770	1771.04	0.00	0	-7669	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	795	-1.67	2.36	12	0.05	-1063.00	754.00	2640	20221017	-32.65	1450	20230217	22.62	2620	-32.14	20230502	1450	22.62	20230217	2640	-32.65	20221017	1450	22.62	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
41	20230626	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1776	6	2	0.34	1384345	784	1.09	1763	1781	1763	2300	1239	1770	1765.75	0.00	0	-118	1821	1795	1774	1748	1727	1785	1738	224	530	500	1230	1	1	44716645	794	-1.67	2.36	12	0.00	-1063.00	754.00	2640	20221017	-32.73	1450	20230217	22.48	2620	-32.21	20230502	1450	22.48	20230217	2640	-32.73	20221017	1450	22.48	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
42	20230623	154710	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1770	5	2	0.28	127579709	72191	60.21	1774	1800	1753	2290	1236	1765	1767.25	0.00	0	3967	1819	1791	1774	1746	1729	1783	1738	224	527	500	1230	1	1	44716645	791	-1.67	2.35	12	0.16	-1063.00	754.00	2640	20221017	-32.95	1450	20230217	22.07	2620	-32.44	20230502	1450	22.07	20230217	2640	-32.95	20221017	1450	22.07	20230217	0.41	N	015260	500	223 억		0	N	N	5	N	00	N
43	20230623	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1764	-1	5	-0.06	105749336	59825	49.90	1774	1800	1753	2290	1236	1765	1767.64	0.00	0	-641	1819	1791	1774	1746	1729	1783	1738	224	527	500	1230	1	1	44716645	789	-1.66	2.34	12	0.13	-1063.00	754.00	2640	20221017	-33.18	1450	20230217	21.66	2620	-32.67	20230502	1450	21.66	20230217	2640	-33.18	20221017	1450	21.66	20230217	0.41	N	015260	500	223 억		0	N	N	6	N	00	N
44	20230622	160953	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1765	-30	5	-1.67	212346243	119794	106.42	1795	1802	1757	2330	1257	1795	1772.59	0.00	0	5244	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	789	-1.66	2.34	12	0.27	-1063.00	754.00	2640	20221017	-33.14	1450	20230217	21.72	2620	-32.63	20230502	1450	21.72	20230217	2640	-33.14	20221017	1450	21.72	20230217	0.46	N	015260	500	223 억		0	N	N	6	N	00	N
45	20230622	150945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1773	-22	5	-1.23	191015759	107727	95.70	1795	1802	1757	2330	1257	1795	1773.15	0.00	0	6290	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	793	-1.67	2.35	12	0.24	-1063.00	754.00	2640	20221017	-32.84	1450	20230217	22.28	2620	-32.33	20230502	1450	22.28	20230217	2640	-32.84	20221017	1450	22.28	20230217	0.46	N	015260	500	223 억		0	N	N	184	N	00	N
46	20230622	140813	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1772	-23	5	-1.28	162362273	91558	81.34	1795	1802	1757	2330	1257	1795	1773.33	0.00	0	6754	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	792	-1.67	2.35	12	0.20	-1063.00	754.00	2640	20221017	-32.88	1450	20230217	22.21	2620	-32.37	20230502	1450	22.21	20230217	2640	-32.88	20221017	1450	22.21	20230217	0.46	N	015260	500	223 억		0	N	N	184	N	00	N
47	20230622	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1774	-21	5	-1.17	149878443	84515	75.08	1795	1802	1757	2330	1257	1795	1773.39	0.00	0	7892	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	793	-1.67	2.35	12	0.19	-1063.00	754.00	2640	20221017	-32.80	1450	20230217	22.34	2620	-32.29	20230502	1450	22.34	20230217	2640	-32.80	20221017	1450	22.34	20230217	0.46	N	015260	500	223 억		0	N	N	184	N	00	N
48	20230622	120506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1787	-8	5	-0.45	130553179	73635	65.41	1795	1802	1757	2330	1257	1795	1772.98	0.00	0	9797	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	799	-1.68	2.37	12	0.16	-1063.00	754.00	2640	20221017	-32.31	1450	20230217	23.24	2620	-31.79	20230502	1450	23.24	20230217	2640	-32.31	20221017	1450	23.24	20230217	0.46	N	015260	500	223 억		0	N	N	184	N	00	N
49	20230622	111000	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1776	-19	5	-1.06	111029598	62663	55.67	1795	1802	1757	2330	1257	1795	1771.85	0.00	0	5852	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	794	-1.67	2.36	12	0.14	-1063.00	754.00	2640	20221017	-32.73	1450	20230217	22.48	2620	-32.21	20230502	1450	22.48	20230217	2640	-32.73	20221017	1450	22.48	20230217	0.46	N	015260	500	223 억		0	N	N	184	N	00	N
50	20230622	101009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1769	-26	5	-1.45	96426717	54432	48.36	1795	1802	1757	2330	1257	1795	1771.51	0.00	0	4460	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	791	-1.66	2.35	12	0.12	-1063.00	754.00	2640	20221017	-32.99	1450	20230217	22.00	2620	-32.48	20230502	1450	22.00	20230217	2640	-32.99	20221017	1450	22.00	20230217	0.46	N	015260	500	223 억		0	N	N	184	N	00	N
51	20230622	090701	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1780	-15	5	-0.84	1519488	853	0.76	1795	1795	1777	2330	1257	1795	1781.35	0.00	0	-389	1865	1830	1807	1772	1749	1818	1760	224	536	500	1250	1	1	44716645	796	-1.67	2.36	12	0.00	-1063.00	754.00	2640	20221017	-32.58	1450	20230217	22.76	2620	-32.06	20230502	1450	22.76	20230217	2640	-32.58	20221017	1450	22.76	20230217	0.46	N	015260	500	223 억		0	N	N	184	N	00	N
52	20230621	160642	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1795	-26	5	-1.43	203158037	112511	64.43	1816	1842	1784	2365	1275	1821	1805.73	0.00	0	-21948	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	803	-1.69	2.38	12	0.25	-1063.00	754.00	2640	20221017	-32.01	1450	20230217	23.79	2620	-31.49	20230502	1450	23.79	20230217	2640	-32.01	20221017	1450	23.79	20230217	0.52	N	015260	500	223 억		0	N	N	184	N	00	N
53	20230621	150848	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1798	-23	5	-1.26	192922765	106812	61.16	1816	1842	1784	2365	1275	1821	1806.19	0.00	0	-19999	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	804	-1.69	2.38	12	0.24	-1063.00	754.00	2640	20221017	-31.89	1450	20230217	24.00	2620	-31.37	20230502	1450	24.00	20230217	2640	-31.89	20221017	1450	24.00	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
54	20230621	140344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1798	-23	5	-1.26	177978002	98494	56.40	1816	1842	1784	2365	1275	1821	1806.99	0.00	0	-15925	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	804	-1.69	2.38	12	0.22	-1063.00	754.00	2640	20221017	-31.89	1450	20230217	24.00	2620	-31.37	20230502	1450	24.00	20230217	2640	-31.89	20221017	1450	24.00	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
55	20230621	130722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1805	-16	5	-0.88	150461403	83219	47.65	1816	1842	1784	2365	1275	1821	1808.02	0.00	0	-13561	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	807	-1.70	2.39	12	0.19	-1063.00	754.00	2640	20221017	-31.63	1450	20230217	24.48	2620	-31.11	20230502	1450	24.48	20230217	2640	-31.63	20221017	1450	24.48	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
56	20230621	120959	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1800	-21	5	-1.15	131348210	72610	41.58	1816	1842	1784	2365	1275	1821	1808.95	0.00	0	-13001	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	805	-1.69	2.39	12	0.16	-1063.00	754.00	2640	20221017	-31.82	1450	20230217	24.14	2620	-31.30	20230502	1450	24.14	20230217	2640	-31.82	20221017	1450	24.14	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
57	20230621	110930	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1800	-21	5	-1.15	104498435	57712	33.05	1816	1842	1784	2365	1275	1821	1810.69	0.00	0	-11793	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	805	-1.69	2.39	12	0.13	-1063.00	754.00	2640	20221017	-31.82	1450	20230217	24.14	2620	-31.30	20230502	1450	24.14	20230217	2640	-31.82	20221017	1450	24.14	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
58	20230621	100701	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1829	8	2	0.44	69317173	38257	21.91	1816	1842	1784	2365	1275	1821	1811.88	0.00	0	-8364	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	818	-1.72	2.43	12	0.09	-1063.00	754.00	2640	20221017	-30.72	1450	20230217	26.14	2620	-30.19	20230502	1450	26.14	20230217	2640	-30.72	20221017	1450	26.14	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
59	20230621	090151	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1810	-11	5	-0.60	4859484	2682	1.54	1816	1816	1810	2365	1275	1821	1811.89	0.00	0	-2205	1951	1885	1850	1784	1749	1868	1767	224	545	500	1270	1	1	44716645	809	-1.70	2.40	12	0.01	-1063.00	754.00	2640	20221017	-31.44	1450	20230217	24.83	2620	-30.92	20230502	1450	24.83	20230217	2640	-31.44	20221017	1450	24.83	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
60	20230620	160629	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1821	-71	5	-3.75	322471997	174340	32.75	1889	1916	1815	2455	1325	1892	1849.67	0.00	0	-61870	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	814	-1.71	2.42	12	0.39	-1063.00	754.00	2640	20221017	-31.02	1450	20230217	25.59	2620	-30.50	20230502	1450	25.59	20230217	2640	-31.02	20221017	1450	25.59	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
61	20230620	150636	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1826	-66	5	-3.49	307717994	166241	31.23	1889	1916	1815	2455	1325	1892	1851.04	0.00	0	-59773	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	817	-1.72	2.42	12	0.37	-1063.00	754.00	2640	20221017	-30.83	1450	20230217	25.93	2620	-30.31	20230502	1450	25.93	20230217	2640	-30.83	20221017	1450	25.93	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
62	20230620	140658	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1825	-67	5	-3.54	286798479	154736	29.07	1889	1916	1817	2455	1325	1892	1853.47	0.00	0	-54507	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	816	-1.72	2.42	12	0.35	-1063.00	754.00	2640	20221017	-30.87	1450	20230217	25.86	2620	-30.34	20230502	1450	25.86	20230217	2640	-30.87	20221017	1450	25.86	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
63	20230620	130849	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1823	-69	5	-3.65	237419612	127615	23.97	1889	1916	1822	2455	1325	1892	1860.44	0.00	0	-50165	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	815	-1.71	2.42	12	0.29	-1063.00	754.00	2640	20221017	-30.95	1450	20230217	25.72	2620	-30.42	20230502	1450	25.72	20230217	2640	-30.95	20221017	1450	25.72	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
64	20230620	120619	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1835	-57	5	-3.01	202867113	108708	20.42	1889	1916	1832	2455	1325	1892	1866.17	0.00	0	-43975	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	821	-1.73	2.43	12	0.24	-1063.00	754.00	2640	20221017	-30.49	1450	20230217	26.55	2620	-29.96	20230502	1450	26.55	20230217	2640	-30.49	20221017	1450	26.55	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
65	20230620	110602	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1842	-50	5	-2.64	165501075	88400	16.61	1889	1916	1838	2455	1325	1892	1872.18	0.00	0	-31872	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	824	-1.73	2.44	12	0.20	-1063.00	754.00	2640	20221017	-30.23	1450	20230217	27.03	2620	-29.69	20230502	1450	27.03	20230217	2640	-30.23	20221017	1450	27.03	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
66	20230620	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1893	1	2	0.05	103150649	54826	10.30	1889	1916	1861	2455	1325	1892	1881.42	0.00	0	-23605	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	846	-1.78	2.51	12	0.12	-1063.00	754.00	2640	20221017	-28.30	1450	20230217	30.55	2620	-27.75	20230502	1450	30.55	20230217	2640	-28.30	20221017	1450	30.55	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
67	20230620	090555	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1914	22	2	1.16	14963135	7890	1.48	1889	1916	1886	2455	1325	1892	1896.47	0.00	0	-3146	2005	1948	1850	1793	1695	1977	1822	224	565	500	1320	1	1	44716645	856	-1.80	2.54	12	0.02	-1063.00	754.00	2640	20221017	-27.50	1450	20230217	32.00	2620	-26.95	20230502	1450	32.00	20230217	2640	-27.50	20221017	1450	32.00	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
68	20230619	160353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1892	141	2	8.05	990128853	530052	385.67	1780	1907	1752	2275	1226	1751	1867.98	0.00	0	100805	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	846	-1.78	2.51	12	1.19	-1063.00	754.00	2640	20221017	-28.33	1450	20230217	30.48	2620	-27.79	20230502	1450	30.48	20230217	2640	-28.33	20221017	1450	30.48	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
69	20230619	150405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1892	141	2	8.05	951059028	509370	370.63	1780	1907	1752	2275	1226	1751	1867.13	0.00	0	101892	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	846	-1.78	2.51	12	1.14	-1063.00	754.00	2640	20221017	-28.33	1450	20230217	30.48	2620	-27.79	20230502	1450	30.48	20230217	2640	-28.33	20221017	1450	30.48	20230217	0.50	N	015260	500	223 억		0	N	N	9	N	00	N
70	20230619	140504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1883	132	2	7.54	903535730	484247	352.35	1780	1907	1752	2275	1226	1751	1865.86	0.00	0	99454	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	842	-1.77	2.50	12	1.08	-1063.00	754.00	2640	20221017	-28.67	1450	20230217	29.86	2620	-28.13	20230502	1450	29.86	20230217	2640	-28.67	20221017	1450	29.86	20230217	0.50	N	015260	500	223 억		0	N	N	9	N	00	N
71	20230619	130127	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1899	148	2	8.45	845251219	453346	329.86	1780	1907	1752	2275	1226	1751	1864.47	0.00	0	95885	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	849	-1.79	2.52	12	1.01	-1063.00	754.00	2640	20221017	-28.07	1450	20230217	30.97	2620	-27.52	20230502	1450	30.97	20230217	2640	-28.07	20221017	1450	30.97	20230217	0.50	N	015260	500	223 억		0	N	N	9	N	00	N
72	20230619	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1874	123	2	7.02	663749809	357461	260.09	1780	1907	1752	2275	1226	1751	1856.85	0.00	0	59169	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	838	-1.76	2.49	12	0.80	-1063.00	754.00	2640	20221017	-29.02	1450	20230217	29.24	2620	-28.47	20230502	1450	29.24	20230217	2640	-29.02	20221017	1450	29.24	20230217	0.50	N	015260	500	223 억		0	N	N	9	N	00	N
73	20230619	110911	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1864	113	2	6.45	620671488	334282	243.23	1780	1907	1752	2275	1226	1751	1856.73	0.00	0	56033	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	834	-1.75	2.47	12	0.75	-1063.00	754.00	2640	20221017	-29.39	1450	20230217	28.55	2620	-28.85	20230502	1450	28.55	20230217	2640	-29.39	20221017	1450	28.55	20230217	0.50	N	015260	500	223 억		0	N	N	9	N	00	N
74	20230619	100845	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1853	102	2	5.83	276735248	150513	109.52	1780	1869	1752	2275	1226	1751	1838.61	0.00	0	4843	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	829	-1.74	2.46	12	0.34	-1063.00	754.00	2640	20221017	-29.81	1450	20230217	27.79	2620	-29.27	20230502	1450	27.79	20230217	2640	-29.81	20221017	1450	27.79	20230217	0.50	N	015260	500	223 억		0	N	N	9	N	00	N
75	20230619	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1767	16	2	0.91	3733966	2105	1.53	1780	1780	1752	2275	1226	1751	1773.86	0.00	0	-189	1803	1776	1753	1726	1703	1790	1740	224	524	500	1220	1	1	44716645	790	-1.66	2.34	12	0.00	-1063.00	754.00	2640	20221017	-33.07	1450	20230217	21.86	2620	-32.56	20230502	1450	21.86	20230217	2640	-33.07	20221017	1450	21.86	20230217	0.50	N	015260	500	223 억		0	N	N	9	N	00	N
76	20230616	161025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1751	17	2	0.98	240660637	137323	85.48	1742	1780	1730	2250	1214	1734	1752.52	0.00	0	19384	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	783	-1.65	2.32	12	0.31	-1063.00	754.00	2640	20221017	-33.67	1450	20230217	20.76	2620	-33.17	20230502	1450	20.76	20230217	2640	-33.67	20221017	1450	20.76	20230217	0.46	N	015260	500	223 억		0	N	N	9	N	00	N
77	20230616	150504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1765	31	2	1.79	218533819	124741	77.65	1742	1780	1730	2250	1214	1734	1751.90	0.00	0	18714	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	789	-1.66	2.34	12	0.28	-1063.00	754.00	2640	20221017	-33.14	1450	20230217	21.72	2620	-32.63	20230502	1450	21.72	20230217	2640	-33.14	20221017	1450	21.72	20230217	0.46	N	015260	500	223 억		0	N	N	11	N	00	N
78	20230616	140951	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1748	14	2	0.81	171043356	97590	60.75	1742	1780	1730	2250	1214	1734	1752.67	0.00	0	10823	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	782	-1.64	2.32	12	0.22	-1063.00	754.00	2640	20221017	-33.79	1450	20230217	20.55	2620	-33.28	20230502	1450	20.55	20230217	2640	-33.79	20221017	1450	20.55	20230217	0.46	N	015260	500	223 억		0	N	N	11	N	00	N
79	20230616	130152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1744	10	2	0.58	147332965	83994	52.29	1742	1780	1730	2250	1214	1734	1754.09	0.00	0	10019	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	780	-1.64	2.31	12	0.19	-1063.00	754.00	2640	20221017	-33.94	1450	20230217	20.28	2620	-33.44	20230502	1450	20.28	20230217	2640	-33.94	20221017	1450	20.28	20230217	0.46	N	015260	500	223 억		0	N	N	11	N	00	N
80	20230616	120403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	2	2	0.12	127073177	72366	45.05	1742	1780	1730	2250	1214	1734	1755.98	0.00	0	11358	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	776	-1.63	2.30	12	0.16	-1063.00	754.00	2640	20221017	-34.24	1450	20230217	19.72	2620	-33.74	20230502	1450	19.72	20230217	2640	-34.24	20221017	1450	19.72	20230217	0.46	N	015260	500	223 억		0	N	N	11	N	00	N
81	20230616	110531	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1746	12	2	0.69	120835597	68776	42.81	1742	1780	1730	2250	1214	1734	1756.94	0.00	0	11569	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	781	-1.64	2.32	12	0.15	-1063.00	754.00	2640	20221017	-33.86	1450	20230217	20.41	2620	-33.36	20230502	1450	20.41	20230217	2640	-33.86	20221017	1450	20.41	20230217	0.46	N	015260	500	223 억		0	N	N	11	N	00	N
82	20230616	100951	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1774	40	2	2.31	106873294	60819	37.86	1742	1780	1730	2250	1214	1734	1757.24	0.00	0	11176	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	793	-1.67	2.35	12	0.14	-1063.00	754.00	2640	20221017	-32.80	1450	20230217	22.34	2620	-32.29	20230502	1450	22.34	20230217	2640	-32.80	20221017	1450	22.34	20230217	0.46	N	015260	500	223 억		0	N	N	11	N	00	N
83	20230616	090140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1745	11	2	0.63	1020201	585	0.36	1742	1748	1742	2250	1214	1734	1743.93	0.00	0	24	1800	1766	1743	1709	1686	1755	1698	224	518	500	1210	1	1	44716645	780	-1.64	2.31	12	0.00	-1063.00	754.00	2640	20221017	-33.90	1450	20230217	20.34	2620	-33.40	20230502	1450	20.34	20230217	2640	-33.90	20221017	1450	20.34	20230217	0.46	N	015260	500	223 억		0	N	N	11	N	00	N
84	20230615	150116	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	-34	5	-1.92	267824064	153773	65.15	1769	1777	1720	2295	1239	1769	1741.68	0.00	0	-30967	1849	1808	1778	1737	1707	1794	1723	224	528	500	1230	1	1	44716645	776	-1.63	2.30	12	0.34	-1063.00	754.00	2640	20221017	-34.28	1450	20230217	19.66	2620	-33.78	20230502	1450	19.66	20230217	2640	-34.28	20221017	1450	19.66	20230217	0.46	N	015260	500	223 억		0	N	N	16	N	00	N
85	20230615	140934	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	-34	5	-1.92	243080790	139494	59.10	1769	1777	1720	2295	1239	1769	1742.59	0.00	0	-31133	1849	1808	1778	1737	1707	1794	1723	224	528	500	1230	1	1	44716645	776	-1.63	2.30	12	0.31	-1063.00	754.00	2640	20221017	-34.28	1450	20230217	19.66	2620	-33.78	20230502	1450	19.66	20230217	2640	-34.28	20221017	1450	19.66	20230217	0.46	N	015260	500	223 억		0	N	N	16	N	00	N
86	20230615	131110	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1729	-40	5	-2.26	187295426	107212	45.42	1769	1777	1729	2295	1239	1769	1746.96	0.00	0	-25421	1849	1808	1778	1737	1707	1794	1723	224	528	500	1230	1	1	44716645	773	-1.63	2.29	12	0.24	-1063.00	754.00	2640	20221017	-34.51	1450	20230217	19.24	2620	-34.01	20230502	1450	19.24	20230217	2640	-34.51	20221017	1450	19.24	20230217	0.46	N	015260	500	223 억		0	N	N	16	N	00	N
87	20230615	120550	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1734	-35	5	-1.98	128543476	73329	31.07	1769	1777	1733	2295	1239	1769	1752.97	0.00	0	-22002	1849	1808	1778	1737	1707	1794	1723	224	528	500	1230	1	1	44716645	775	-1.63	2.30	12	0.16	-1063.00	754.00	2640	20221017	-34.32	1450	20230217	19.59	2620	-33.82	20230502	1450	19.59	20230217	2640	-34.32	20221017	1450	19.59	20230217	0.46	N	015260	500	223 억		0	N	N	16	N	00	N
88	20230615	110412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1739	-30	5	-1.70	107405456	61151	25.91	1769	1777	1739	2295	1239	1769	1756.40	0.00	0	-20431	1849	1808	1778	1737	1707	1794	1723	224	528	500	1230	1	1	44716645	778	-1.64	2.31	12	0.14	-1063.00	754.00	2640	20221017	-34.13	1450	20230217	19.93	2620	-33.63	20230502	1450	19.93	20230217	2640	-34.13	20221017	1450	19.93	20230217	0.46	N	015260	500	223 억		0	N	N	16	N	00	N
89	20230611	184836	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1792	-7	5	-0.39	310759172	173409	124.14	1825	1829	1756	2335	1260	1799	1792.06	0.00	0	32314	1880	1839	1819	1778	1758	1829	1768	224	537	500	1250	1	1	44716645	801	-1.69	2.38	12	0.39	-1063.00	754.00	2985	20220608	-39.97	1450	20230217	23.59	2620	-31.60	20230502	1450	23.59	20230217	2780	-35.54	20220609	1450	23.59	20230217	0.50	N	015260	500	223 억		0	N	N	12	N	00	N