KissMeData/092220/price/prices-20240601.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	20240628	160738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1333	-13	5	-0.97	628517016	467724	77.04	1347	1361	1332	1749	943	1346	1343.85	2.11	0	-20281	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2676	-6.17	0.77	12	0.23	-216.00	1738.00	2230	20230706	-40.22	1220	20231027	9.26	1943	-31.39	20240109	1283	3.90	20240419	2230	-40.22	20230706	1220	9.26	20231027	4.30	N	092220	500	1003 억		4229909	N	N	133	N	00	N
3	20240628	150750	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1332	-14	5	-1.04	556358724	413603	68.13	1347	1361	1332	1749	943	1346	1345.15	2.11	0	-16442	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2674	-6.17	0.77	12	0.21	-216.00	1738.00	2230	20230706	-40.27	1220	20231027	9.18	1943	-31.45	20240109	1283	3.82	20240419	2230	-40.27	20230706	1220	9.18	20231027	4.30	N	092220	500	1003 억		4229909	N	N	131	N	00	N
4	20240628	140749	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1343	-3	5	-0.22	401105021	297638	49.03	1347	1361	1340	1749	943	1346	1347.63	2.11	0	-16956	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2696	-6.22	0.77	12	0.15	-216.00	1738.00	2230	20230706	-39.78	1220	20231027	10.08	1943	-30.88	20240109	1283	4.68	20240419	2230	-39.78	20230706	1220	10.08	20231027	4.30	N	092220	500	1003 억		4229909	N	N	131	N	00	N
5	20240628	130749	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1345	-1	5	-0.07	274899053	203627	33.54	1347	1361	1344	1749	943	1346	1350.01	2.11	0	-12776	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2700	-6.23	0.77	12	0.10	-216.00	1738.00	2230	20230706	-39.69	1220	20231027	10.25	1943	-30.78	20240109	1283	4.83	20240419	2230	-39.69	20230706	1220	10.25	20231027	4.30	N	092220	500	1003 억		4229909	N	N	131	N	00	N
6	20240628	120748	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1347	1	2	0.07	222951614	165033	27.18	1347	1361	1344	1749	943	1346	1350.95	2.11	0	-10561	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2704	-6.24	0.78	12	0.08	-216.00	1738.00	2230	20230706	-39.60	1220	20231027	10.41	1943	-30.67	20240109	1283	4.99	20240419	2230	-39.60	20230706	1220	10.41	20231027	4.30	N	092220	500	1003 억		4229909	N	N	131	N	00	N
7	20240628	110735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1350	4	2	0.30	188761522	139652	23.00	1347	1361	1344	1749	943	1346	1351.66	2.11	0	-8849	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2710	-6.25	0.78	12	0.07	-216.00	1738.00	2230	20230706	-39.46	1220	20231027	10.66	1943	-30.52	20240109	1283	5.22	20240419	2230	-39.46	20230706	1220	10.66	20231027	4.30	N	092220	500	1003 억		4229909	N	N	131	N	00	N
8	20240628	100732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1356	10	2	0.74	127577113	94409	15.55	1347	1361	1344	1749	943	1346	1351.32	2.11	0	-6370	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2722	-6.28	0.78	12	0.05	-216.00	1738.00	2230	20230706	-39.19	1220	20231027	11.15	1943	-30.21	20240109	1283	5.69	20240419	2230	-39.19	20230706	1220	11.15	20231027	4.30	N	092220	500	1003 억		4229909	N	N	131	N	00	N
9	20240628	090734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1348	2	2	0.15	10248573	7606	1.25	1347	1352	1347	1749	943	1346	1347.43	2.11	0	0	1382	1363	1354	1335	1326	1359	1331	1004	403	500	990	1	1	200763141	2706	-6.24	0.78	12	0.00	-216.00	1738.00	2230	20230706	-39.55	1220	20231027	10.49	1943	-30.62	20240109	1283	5.07	20240419	2230	-39.55	20230706	1220	10.49	20231027	4.30	N	092220	500	1003 억		4229909	N	N	131	N	00	N
10	20240627	160728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1346	-13	5	-0.96	808123619	597078	64.21	1370	1373	1345	1766	952	1359	1353.51	2.12	0	-28767	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2702	-6.23	0.77	12	0.30	-216.00	1738.00	2230	20230706	-39.64	1220	20231027	10.33	1943	-30.73	20240109	1283	4.91	20240419	2230	-39.64	20230706	1220	10.33	20231027	4.32	N	092220	500	1003 억		4254867	N	N	131	N	00	N
11	20240627	150735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1351	-8	5	-0.59	715068022	528052	56.79	1370	1373	1345	1766	952	1359	1354.16	2.12	0	-34355	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2712	-6.25	0.78	12	0.26	-216.00	1738.00	2230	20230706	-39.42	1220	20231027	10.74	1943	-30.47	20240109	1283	5.30	20240419	2230	-39.42	20230706	1220	10.74	20231027	4.32	N	092220	500	1003 억		4254867	N	N	108	N	00	N
12	20240627	140732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1356	-3	5	-0.22	625288751	461730	49.66	1370	1373	1345	1766	952	1359	1354.23	2.12	0	-34334	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2722	-6.28	0.78	12	0.23	-216.00	1738.00	2230	20230706	-39.19	1220	20231027	11.15	1943	-30.21	20240109	1283	5.69	20240419	2230	-39.19	20230706	1220	11.15	20231027	4.32	N	092220	500	1003 억		4254867	N	N	108	N	00	N
13	20240627	130731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1351	-8	5	-0.59	609621321	450174	48.41	1370	1373	1345	1766	952	1359	1354.19	2.12	0	-33769	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2712	-6.25	0.78	12	0.22	-216.00	1738.00	2230	20230706	-39.42	1220	20231027	10.74	1943	-30.47	20240109	1283	5.30	20240419	2230	-39.42	20230706	1220	10.74	20231027	4.32	N	092220	500	1003 억		4254867	N	N	108	N	00	N
14	20240627	120734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1350	-9	5	-0.66	549660982	406100	43.67	1370	1373	1345	1766	952	1359	1353.51	2.12	0	-33703	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2710	-6.25	0.78	12	0.20	-216.00	1738.00	2230	20230706	-39.46	1220	20231027	10.66	1943	-30.52	20240109	1283	5.22	20240419	2230	-39.46	20230706	1220	10.66	20231027	4.32	N	092220	500	1003 억		4254867	N	N	108	N	00	N
15	20240627	110734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1349	-10	5	-0.74	484620857	357839	38.48	1370	1373	1345	1766	952	1359	1354.30	2.12	0	-33830	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2708	-6.25	0.78	12	0.18	-216.00	1738.00	2230	20230706	-39.51	1220	20231027	10.57	1943	-30.57	20240109	1283	5.14	20240419	2230	-39.51	20230706	1220	10.57	20231027	4.32	N	092220	500	1003 억		4254867	N	N	108	N	00	N
16	20240627	100732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1357	-2	5	-0.15	203875916	149920	16.12	1370	1373	1350	1766	952	1359	1359.90	2.12	0	-23928	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2724	-6.28	0.78	12	0.07	-216.00	1738.00	2230	20230706	-39.15	1220	20231027	11.23	1943	-30.16	20240109	1283	5.77	20240419	2230	-39.15	20230706	1220	11.23	20231027	4.32	N	092220	500	1003 억		4254867	N	N	108	N	00	N
17	20240627	090732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1357	-2	5	-0.15	72106797	52895	5.69	1370	1373	1357	1766	952	1359	1363.21	2.12	0	-23101	1406	1382	1361	1337	1316	1372	1327	1004	407	500	1000	1	1	200763141	2724	-6.28	0.78	12	0.03	-216.00	1738.00	2230	20230706	-39.15	1220	20231027	11.23	1943	-30.16	20240109	1283	5.77	20240419	2230	-39.15	20230706	1220	11.23	20231027	4.32	N	092220	500	1003 억		4254867	N	N	108	N	00	N
18	20240626	160730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1359	-11	5	-0.80	1245836737	914051	185.53	1371	1385	1340	1781	959	1370	1363.04	2.10	0	41938	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2728	-6.29	0.78	12	0.46	-216.00	1738.00	2230	20230706	-39.06	1220	20231027	11.39	1943	-30.06	20240109	1283	5.92	20240419	2230	-39.06	20230706	1220	11.39	20231027	4.36	N	092220	500	1003 억		4212987	N	N	108	N	00	N
19	20240626	150732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1365	-5	5	-0.36	1141183437	837155	169.92	1371	1385	1340	1781	959	1370	1363.17	2.10	0	37766	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2740	-6.32	0.79	12	0.42	-216.00	1738.00	2230	20230706	-38.79	1220	20231027	11.89	1943	-29.75	20240109	1283	6.39	20240419	2230	-38.79	20230706	1220	11.89	20231027	4.36	N	092220	500	1003 억		4212987	N	N	892	N	00	N
20	20240626	140730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1367	-3	5	-0.22	1013102135	743460	150.90	1371	1385	1340	1781	959	1370	1362.69	2.10	0	32549	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2744	-6.33	0.79	12	0.37	-216.00	1738.00	2230	20230706	-38.70	1220	20231027	12.05	1943	-29.64	20240109	1283	6.55	20240419	2230	-38.70	20230706	1220	12.05	20231027	4.36	N	092220	500	1003 억		4212987	N	N	892	N	00	N
21	20240626	130732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1362	-8	5	-0.58	760353094	559014	113.46	1371	1385	1340	1781	959	1370	1360.17	2.10	0	2636	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2734	-6.31	0.78	12	0.28	-216.00	1738.00	2230	20230706	-38.92	1220	20231027	11.64	1943	-29.90	20240109	1283	6.16	20240419	2230	-38.92	20230706	1220	11.64	20231027	4.36	N	092220	500	1003 억		4212987	N	N	892	N	00	N
22	20240626	120731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1363	-7	5	-0.51	712600104	523925	106.34	1371	1385	1340	1781	959	1370	1360.12	2.10	0	2841	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2736	-6.31	0.78	12	0.26	-216.00	1738.00	2230	20230706	-38.88	1220	20231027	11.72	1943	-29.85	20240109	1283	6.24	20240419	2230	-38.88	20230706	1220	11.72	20231027	4.36	N	092220	500	1003 억		4212987	N	N	892	N	00	N
23	20240626	110731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1358	-12	5	-0.88	636826755	468399	95.07	1371	1385	1340	1781	959	1370	1359.58	2.10	0	13409	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2726	-6.29	0.78	12	0.23	-216.00	1738.00	2230	20230706	-39.10	1220	20231027	11.31	1943	-30.11	20240109	1283	5.85	20240419	2230	-39.10	20230706	1220	11.31	20231027	4.36	N	092220	500	1003 억		4212987	N	N	892	N	00	N
24	20240626	100730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1360	-10	5	-0.73	515176245	378715	76.87	1371	1385	1340	1781	959	1370	1360.33	2.10	0	8845	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2730	-6.30	0.78	12	0.19	-216.00	1738.00	2230	20230706	-39.01	1220	20231027	11.48	1943	-30.01	20240109	1283	6.00	20240419	2230	-39.01	20230706	1220	11.48	20231027	4.36	N	092220	500	1003 억		4212987	N	N	892	N	00	N
25	20240626	090731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1373	3	2	0.22	36875464	26747	5.43	1371	1385	1371	1781	959	1370	1378.68	2.10	0	-397	1388	1378	1372	1362	1356	1376	1360	1004	411	500	1010	1	1	200763141	2756	-6.36	0.79	12	0.01	-216.00	1738.00	2230	20230706	-38.43	1220	20231027	12.54	1943	-29.34	20240109	1283	7.01	20240419	2230	-38.43	20230706	1220	12.54	20231027	4.36	N	092220	500	1003 억		4212987	N	N	892	N	00	N
26	20240625	160729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1370	0	3	0.00	643601492	469130	48.03	1372	1382	1366	1781	959	1370	1371.93	2.10	0	-817	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2750	-6.34	0.79	12	0.23	-216.00	1738.00	2230	20230706	-38.57	1220	20231027	12.30	1943	-29.49	20240109	1283	6.78	20240419	2230	-38.57	20230706	1220	12.30	20231027	4.38	N	092220	500	1003 억		4213814	N	N	892	N	00	N
27	20240625	150726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1371	1	2	0.07	578310906	421527	43.15	1372	1382	1366	1781	959	1370	1371.94	2.10	0	-1342	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2752	-6.35	0.79	12	0.21	-216.00	1738.00	2230	20230706	-38.52	1220	20231027	12.38	1943	-29.44	20240109	1283	6.86	20240419	2230	-38.52	20230706	1220	12.38	20231027	4.38	N	092220	500	1003 억		4213814	N	N	0	N	00	N
28	20240625	140730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1369	-1	5	-0.07	524914139	382571	39.17	1372	1382	1366	1781	959	1370	1372.07	2.10	0	-927	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2748	-6.34	0.79	12	0.19	-216.00	1738.00	2230	20230706	-38.61	1220	20231027	12.21	1943	-29.54	20240109	1283	6.70	20240419	2230	-38.61	20230706	1220	12.21	20231027	4.38	N	092220	500	1003 억		4213814	N	N	0	N	00	N
29	20240625	130731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1375	5	2	0.36	449102814	327168	33.49	1372	1382	1366	1781	959	1370	1372.70	2.10	0	-1136	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2760	-6.37	0.79	12	0.16	-216.00	1738.00	2230	20230706	-38.34	1220	20231027	12.70	1943	-29.23	20240109	1283	7.17	20240419	2230	-38.34	20230706	1220	12.70	20231027	4.38	N	092220	500	1003 억		4213814	N	N	0	N	00	N
30	20240625	120733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1382	12	2	0.88	409527480	298402	30.55	1372	1382	1366	1781	959	1370	1372.40	2.10	0	-379	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2775	-6.40	0.80	12	0.15	-216.00	1738.00	2230	20230706	-38.03	1220	20231027	13.28	1943	-28.87	20240109	1283	7.72	20240419	2230	-38.03	20230706	1220	13.28	20231027	4.38	N	092220	500	1003 억		4213814	N	N	0	N	00	N
31	20240625	110732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1372	2	2	0.15	331200305	241560	24.73	1372	1377	1366	1781	959	1370	1371.09	2.10	0	1000	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2754	-6.35	0.79	12	0.12	-216.00	1738.00	2230	20230706	-38.48	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2230	-38.48	20230706	1220	12.46	20231027	4.38	N	092220	500	1003 억		4213814	N	N	0	N	00	N
32	20240625	100730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1371	1	2	0.07	189169593	137853	14.11	1372	1377	1370	1781	959	1370	1372.26	2.10	0	-4706	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2752	-6.35	0.79	12	0.07	-216.00	1738.00	2230	20230706	-38.52	1220	20231027	12.38	1943	-29.44	20240109	1283	6.86	20240419	2230	-38.52	20230706	1220	12.38	20231027	4.38	N	092220	500	1003 억		4213814	N	N	0	N	00	N
33	20240625	090730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1372	2	2	0.15	27659253	20163	2.06	1372	1377	1370	1781	959	1370	1371.78	2.10	0	375	1431	1400	1381	1350	1331	1391	1341	1004	411	500	1010	1	1	200763141	2754	-6.35	0.79	12	0.01	-216.00	1738.00	2230	20230706	-38.48	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2230	-38.48	20230706	1220	12.46	20231027	4.38	N	092220	500	1003 억		4213814	N	N	0	N	00	N
34	20240624	160727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1370	-35	5	-2.49	1328053995	962265	83.91	1406	1412	1362	1826	984	1405	1380.17	2.12	0	-36195	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2750	-6.34	0.79	12	0.48	-216.00	1738.00	2230	20230616	-38.57	1220	20231027	12.30	1943	-29.49	20240109	1283	6.78	20240419	2230	-38.57	20230706	1220	12.30	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
35	20240624	150728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1368	-37	5	-2.63	1223338534	886264	77.28	1406	1412	1362	1826	984	1405	1380.33	2.12	0	-28165	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2746	-6.33	0.79	12	0.44	-216.00	1738.00	2230	20230616	-38.65	1220	20231027	12.13	1943	-29.59	20240109	1283	6.63	20240419	2230	-38.65	20230706	1220	12.13	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
36	20240624	140729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1367	-38	5	-2.70	1057978456	765196	66.72	1406	1412	1367	1826	984	1405	1382.62	2.12	0	-28278	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2744	-6.33	0.79	12	0.38	-216.00	1738.00	2230	20230616	-38.70	1220	20231027	12.05	1943	-29.64	20240109	1283	6.55	20240419	2230	-38.70	20230706	1220	12.05	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
37	20240624	130726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1377	-28	5	-1.99	862608703	622810	54.31	1406	1412	1372	1826	984	1405	1385.03	2.12	0	-23383	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2765	-6.38	0.79	12	0.31	-216.00	1738.00	2230	20230616	-38.25	1220	20231027	12.87	1943	-29.13	20240109	1283	7.33	20240419	2230	-38.25	20230706	1220	12.87	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
38	20240624	120727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1376	-29	5	-2.06	773142157	557800	48.64	1406	1412	1372	1826	984	1405	1386.06	2.12	0	-23714	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2763	-6.37	0.79	12	0.28	-216.00	1738.00	2230	20230616	-38.30	1220	20231027	12.79	1943	-29.18	20240109	1283	7.25	20240419	2230	-38.30	20230706	1220	12.79	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
39	20240624	110730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1380	-25	5	-1.78	592859969	426819	37.22	1406	1412	1378	1826	984	1405	1389.02	2.12	0	-26519	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2771	-6.39	0.79	12	0.21	-216.00	1738.00	2230	20230616	-38.12	1220	20231027	13.11	1943	-28.98	20240109	1283	7.56	20240419	2230	-38.12	20230706	1220	13.11	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
40	20240624	100727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1391	-14	5	-1.00	360871199	259290	22.61	1406	1412	1382	1826	984	1405	1391.77	2.12	0	8449	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2793	-6.44	0.80	12	0.13	-216.00	1738.00	2230	20230616	-37.62	1220	20231027	14.02	1943	-28.41	20240109	1283	8.42	20240419	2230	-37.62	20230706	1220	14.02	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
41	20240624	090728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1402	-3	5	-0.21	64399413	45871	4.00	1406	1412	1395	1826	984	1405	1403.92	2.12	0	-346	1453	1429	1417	1393	1381	1423	1387	1004	421	500	1030	1	1	200763141	2815	-6.49	0.81	12	0.02	-216.00	1738.00	2230	20230616	-37.13	1220	20231027	14.92	1943	-27.84	20240109	1283	9.28	20240419	2230	-37.13	20230706	1220	14.92	20231027	4.47	N	092220	500	1003 억		4257493	N	N	295	N	00	N
42	20240621	160703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1405	-44	5	-3.04	1596121192	1126992	49.81	1440	1441	1405	1883	1015	1449	1416.28	2.27	0	-284312	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2821	-6.50	0.81	12	0.56	-216.00	1738.00	2230	20230616	-37.00	1220	20231027	15.16	1943	-27.69	20240109	1283	9.51	20240419	2230	-37.00	20230706	1220	15.16	20231027	4.42	N	092220	500	1003 억		4548815	N	N	295	N	00	N
43	20240621	150703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1407	-42	5	-2.90	1468326367	1036094	45.79	1440	1441	1407	1883	1015	1449	1417.17	2.27	0	-277986	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2825	-6.51	0.81	12	0.52	-216.00	1738.00	2230	20230616	-36.91	1220	20231027	15.33	1943	-27.59	20240109	1283	9.66	20240419	2230	-36.91	20230706	1220	15.33	20231027	4.42	N	092220	500	1003 억		4548815	N	N	485	N	00	N
44	20240621	140703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1411	-38	5	-2.62	1261165868	889043	39.29	1440	1441	1409	1883	1015	1449	1418.57	2.27	0	-266170	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2833	-6.53	0.81	12	0.44	-216.00	1738.00	2230	20230616	-36.73	1220	20231027	15.66	1943	-27.38	20240109	1283	9.98	20240419	2230	-36.73	20230706	1220	15.66	20231027	4.42	N	092220	500	1003 억		4548815	N	N	485	N	00	N
45	20240621	130705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1411	-38	5	-2.62	1141477962	804188	35.54	1440	1441	1409	1883	1015	1449	1419.42	2.27	0	-251163	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2833	-6.53	0.81	12	0.40	-216.00	1738.00	2230	20230616	-36.73	1220	20231027	15.66	1943	-27.38	20240109	1283	9.98	20240419	2230	-36.73	20230706	1220	15.66	20231027	4.42	N	092220	500	1003 억		4548815	N	N	485	N	00	N
46	20240621	120707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1414	-35	5	-2.42	965068289	679145	30.01	1440	1441	1412	1883	1015	1449	1421.00	2.27	0	-211011	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2839	-6.55	0.81	12	0.34	-216.00	1738.00	2230	20230616	-36.59	1220	20231027	15.90	1943	-27.23	20240109	1283	10.21	20240419	2230	-36.59	20230706	1220	15.90	20231027	4.42	N	092220	500	1003 억		4548815	N	N	485	N	00	N
47	20240621	110704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1418	-31	5	-2.14	760240339	534350	23.61	1440	1441	1416	1883	1015	1449	1422.74	2.27	0	-168971	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2847	-6.56	0.82	12	0.27	-216.00	1738.00	2230	20230616	-36.41	1220	20231027	16.23	1943	-27.02	20240109	1283	10.52	20240419	2230	-36.41	20230706	1220	16.23	20231027	4.42	N	092220	500	1003 억		4548815	N	N	485	N	00	N
48	20240621	100702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1422	-27	5	-1.86	569233518	399761	17.67	1440	1441	1416	1883	1015	1449	1423.93	2.27	0	-120850	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2855	-6.58	0.82	12	0.20	-216.00	1738.00	2230	20230616	-36.23	1220	20231027	16.56	1943	-26.81	20240109	1283	10.83	20240419	2230	-36.23	20230706	1220	16.56	20231027	4.42	N	092220	500	1003 억		4548815	N	N	485	N	00	N
49	20240621	090707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1426	-23	5	-1.59	165435133	115587	5.11	1440	1441	1424	1883	1015	1449	1431.26	2.27	0	-49429	1491	1470	1440	1419	1389	1480	1429	1004	434	500	1070	1	1	200763141	2863	-6.60	0.82	12	0.06	-216.00	1738.00	2230	20230616	-36.05	1220	20231027	16.89	1943	-26.61	20240109	1283	11.15	20240419	2230	-36.05	20230706	1220	16.89	20231027	4.42	N	092220	500	1003 억		4548815	N	N	485	N	00	N
50	20240620	160700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1449	35	2	2.48	3232960376	2250488	270.21	1417	1461	1410	1838	990	1414	1436.52	2.12	0	274087	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2909	-6.71	0.83	12	1.12	-216.00	1738.00	2255	20230614	-35.74	1220	20231027	18.77	1943	-25.42	20240109	1283	12.94	20240419	2230	-35.02	20230706	1220	18.77	20231027	4.41	N	092220	500	1003 억		4255014	N	N	485	N	00	N
51	20240620	150702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1449	35	2	2.48	2975449143	2072660	248.86	1417	1461	1410	1838	990	1414	1435.57	2.12	0	305640	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2909	-6.71	0.83	12	1.03	-216.00	1738.00	2255	20230614	-35.74	1220	20231027	18.77	1943	-25.42	20240109	1283	12.94	20240419	2230	-35.02	20230706	1220	18.77	20231027	4.41	N	092220	500	1003 억		4255014	N	N	257	N	00	N
52	20240620	140702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1433	19	2	1.34	1698869985	1188875	142.74	1417	1445	1410	1838	990	1414	1428.97	2.12	0	198918	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2877	-6.63	0.82	12	0.59	-216.00	1738.00	2255	20230614	-36.45	1220	20231027	17.46	1943	-26.25	20240109	1283	11.69	20240419	2230	-35.74	20230706	1220	17.46	20231027	4.41	N	092220	500	1003 억		4255014	N	N	257	N	00	N
53	20240620	130702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1438	24	2	1.70	1414530801	990054	118.87	1417	1445	1410	1838	990	1414	1428.74	2.12	0	193496	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2887	-6.66	0.83	12	0.49	-216.00	1738.00	2255	20230614	-36.23	1220	20231027	17.87	1943	-25.99	20240109	1283	12.08	20240419	2230	-35.52	20230706	1220	17.87	20231027	4.41	N	092220	500	1003 억		4255014	N	N	257	N	00	N
54	20240620	120701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1435	21	2	1.49	1014044574	711635	85.44	1417	1438	1410	1838	990	1414	1424.95	2.12	0	116557	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2881	-6.64	0.83	12	0.35	-216.00	1738.00	2255	20230614	-36.36	1220	20231027	17.62	1943	-26.15	20240109	1283	11.85	20240419	2230	-35.65	20230706	1220	17.62	20231027	4.41	N	092220	500	1003 억		4255014	N	N	257	N	00	N
55	20240620	110704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1424	10	2	0.71	589751279	414931	49.82	1417	1433	1410	1838	990	1414	1421.32	2.12	0	53685	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2859	-6.59	0.82	12	0.21	-216.00	1738.00	2255	20230614	-36.85	1220	20231027	16.72	1943	-26.71	20240109	1283	10.99	20240419	2230	-36.14	20230706	1220	16.72	20231027	4.41	N	092220	500	1003 억		4255014	N	N	257	N	00	N
56	20240620	100702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1422	8	2	0.57	456830164	321525	38.60	1417	1433	1410	1838	990	1414	1420.82	2.12	0	51774	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2855	-6.58	0.82	12	0.16	-216.00	1738.00	2255	20230614	-36.94	1220	20231027	16.56	1943	-26.81	20240109	1283	10.83	20240419	2230	-36.23	20230706	1220	16.56	20231027	4.41	N	092220	500	1003 억		4255014	N	N	257	N	00	N
57	20240620	090709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1416	2	2	0.14	47865041	33813	4.06	1417	1422	1410	1838	990	1414	1415.58	2.12	0	883	1428	1420	1410	1402	1392	1425	1407	1004	424	500	1040	1	1	200763141	2843	-6.56	0.81	12	0.02	-216.00	1738.00	2255	20230614	-37.21	1220	20231027	16.07	1943	-27.12	20240109	1283	10.37	20240419	2230	-36.50	20230706	1220	16.07	20231027	4.41	N	092220	500	1003 억		4255014	N	N	257	N	00	N
58	20240619	160659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1414	10	2	0.71	1161472439	823207	11.88	1404	1418	1400	1825	983	1404	1410.91	2.08	0	68221	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2839	-6.55	0.81	12	0.41	-216.00	1738.00	2290	20230613	-38.25	1220	20231027	15.90	1943	-27.23	20240109	1283	10.21	20240419	2230	-36.59	20230706	1220	15.90	20231027	4.38	N	092220	500	1003 억		4179181	N	N	257	N	00	N
59	20240619	150658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1417	13	2	0.93	1113570052	789338	11.39	1404	1418	1400	1825	983	1404	1410.77	2.08	0	71453	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2845	-6.56	0.82	12	0.39	-216.00	1738.00	2290	20230613	-38.12	1220	20231027	16.15	1943	-27.07	20240109	1283	10.44	20240419	2230	-36.46	20230706	1220	16.15	20231027	4.38	N	092220	500	1003 억		4179181	N	N	81	N	00	N
60	20240619	140704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1408	4	2	0.28	893388060	633321	9.14	1404	1418	1400	1825	983	1404	1410.65	2.08	0	66993	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2827	-6.52	0.81	12	0.32	-216.00	1738.00	2290	20230613	-38.52	1220	20231027	15.41	1943	-27.53	20240109	1283	9.74	20240419	2230	-36.86	20230706	1220	15.41	20231027	4.38	N	092220	500	1003 억		4179181	N	N	81	N	00	N
61	20240619	130656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1411	7	2	0.50	805807187	571136	8.24	1404	1418	1400	1825	983	1404	1410.89	2.08	0	78331	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2833	-6.53	0.81	12	0.28	-216.00	1738.00	2290	20230613	-38.38	1220	20231027	15.66	1943	-27.38	20240109	1283	9.98	20240419	2230	-36.73	20230706	1220	15.66	20231027	4.38	N	092220	500	1003 억		4179181	N	N	81	N	00	N
62	20240619	120658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1409	5	2	0.36	691692505	490098	7.07	1404	1418	1400	1825	983	1404	1411.35	2.08	0	88677	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2829	-6.52	0.81	12	0.24	-216.00	1738.00	2290	20230613	-38.47	1220	20231027	15.49	1943	-27.48	20240109	1283	9.82	20240419	2230	-36.82	20230706	1220	15.49	20231027	4.38	N	092220	500	1003 억		4179181	N	N	81	N	00	N
63	20240619	110659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1412	8	2	0.57	597129309	423130	6.11	1404	1418	1400	1825	983	1404	1411.23	2.08	0	91829	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2835	-6.54	0.81	12	0.21	-216.00	1738.00	2290	20230613	-38.34	1220	20231027	15.74	1943	-27.33	20240109	1283	10.05	20240419	2230	-36.68	20230706	1220	15.74	20231027	4.38	N	092220	500	1003 억		4179181	N	N	81	N	00	N
64	20240619	100700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1412	8	2	0.57	318447817	226035	3.26	1404	1417	1400	1825	983	1404	1408.86	2.08	0	43638	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2835	-6.54	0.81	12	0.11	-216.00	1738.00	2290	20230613	-38.34	1220	20231027	15.74	1943	-27.33	20240109	1283	10.05	20240419	2230	-36.68	20230706	1220	15.74	20231027	4.38	N	092220	500	1003 억		4179181	N	N	81	N	00	N
65	20240619	090707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1407	3	2	0.21	84388760	60115	0.87	1404	1414	1400	1825	983	1404	1403.79	2.08	0	14983	1582	1493	1441	1352	1300	1537	1396	1004	421	500	1030	1	1	200763141	2825	-6.51	0.81	12	0.03	-216.00	1738.00	2290	20230613	-38.56	1220	20231027	15.33	1943	-27.59	20240109	1283	9.66	20240419	2230	-36.91	20230706	1220	15.33	20231027	4.38	N	092220	500	1003 억		4179181	N	N	81	N	00	N
66	20240618	160654	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1404	11	2	0.79	9997555715	6895764	941.45	1393	1530	1389	1810	976	1393	1449.83	2.21	0	-249401	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2819	-6.50	0.81	12	3.43	-216.00	1738.00	2290	20230613	-38.69	1220	20231027	15.08	1943	-27.74	20240109	1283	9.43	20240419	2230	-37.04	20230706	1220	15.08	20231027	4.40	N	092220	500	1003 억		4429378	N	N	81	N	00	N
67	20240618	150653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1401	8	2	0.57	9849641368	6790455	927.08	1393	1530	1389	1810	976	1393	1450.51	2.21	0	-250711	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2813	-6.49	0.81	12	3.38	-216.00	1738.00	2290	20230613	-38.82	1220	20231027	14.84	1943	-27.90	20240109	1283	9.20	20240419	2230	-37.17	20230706	1220	14.84	20231027	4.40	N	092220	500	1003 억		4429378	N	N	805	N	00	N
68	20240618	140655	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1412	19	2	1.36	9525726427	6560028	895.62	1393	1530	1389	1810	976	1393	1452.09	2.21	0	-252418	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2835	-6.54	0.81	12	3.27	-216.00	1738.00	2290	20230613	-38.34	1220	20231027	15.74	1943	-27.33	20240109	1283	10.05	20240419	2230	-36.68	20230706	1220	15.74	20231027	4.40	N	092220	500	1003 억		4429378	N	N	805	N	00	N
69	20240618	130659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1417	24	2	1.72	9300979902	6401209	873.93	1393	1530	1389	1810	976	1393	1453.00	2.21	0	-252448	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2845	-6.56	0.82	12	3.19	-216.00	1738.00	2290	20230613	-38.12	1220	20231027	16.15	1943	-27.07	20240109	1283	10.44	20240419	2230	-36.46	20230706	1220	16.15	20231027	4.40	N	092220	500	1003 억		4429378	N	N	805	N	00	N
70	20240618	120659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1420	27	2	1.94	9038932495	6216413	848.70	1393	1530	1389	1810	976	1393	1454.04	2.21	0	-247099	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2851	-6.57	0.82	12	3.10	-216.00	1738.00	2290	20230613	-37.99	1220	20231027	16.39	1943	-26.92	20240109	1283	10.68	20240419	2230	-36.32	20230706	1220	16.39	20231027	4.40	N	092220	500	1003 억		4429378	N	N	805	N	00	N
71	20240618	110656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1423	30	2	2.15	8685414857	5967513	814.72	1393	1530	1389	1810	976	1393	1455.45	2.21	0	-172419	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2857	-6.59	0.82	12	2.97	-216.00	1738.00	2290	20230613	-37.86	1220	20231027	16.64	1943	-26.76	20240109	1283	10.91	20240419	2230	-36.19	20230706	1220	16.64	20231027	4.40	N	092220	500	1003 억		4429378	N	N	805	N	00	N
72	20240618	100656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1427	34	2	2.44	7877943892	5403266	737.69	1393	1530	1389	1810	976	1393	1458.00	2.21	0	-109182	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2865	-6.61	0.82	12	2.69	-216.00	1738.00	2290	20230613	-37.69	1220	20231027	16.97	1943	-26.56	20240109	1283	11.22	20240419	2230	-36.01	20230706	1220	16.97	20231027	4.40	N	092220	500	1003 억		4429378	N	N	805	N	00	N
73	20240618	090703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1394	1	2	0.07	39550735	28328	3.87	1393	1399	1392	1810	976	1393	1396.17	2.21	0	-6057	1434	1413	1401	1380	1368	1407	1374	1004	417	500	1030	1	1	200763141	2799	-6.45	0.80	12	0.01	-216.00	1738.00	2290	20230613	-39.13	1220	20231027	14.26	1943	-28.26	20240109	1283	8.65	20240419	2230	-37.49	20230706	1220	14.26	20231027	4.40	N	092220	500	1003 억		4429378	N	N	805	N	00	N
74	20240617	160652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1393	-26	5	-1.83	1019388043	729591	71.01	1421	1422	1389	1844	994	1419	1397.21	2.33	0	-245098	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2797	-6.45	0.80	12	0.36	-216.00	1738.00	2450	20230609	-43.14	1220	20231027	14.18	1943	-28.31	20240109	1283	8.57	20240419	2230	-37.53	20230706	1220	14.18	20231027	4.37	N	092220	500	1003 억		4673617	N	N	805	N	00	N
75	20240617	150656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1395	-24	5	-1.69	962723270	688934	67.05	1421	1422	1389	1844	994	1419	1397.41	2.33	0	-236566	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2801	-6.46	0.80	12	0.34	-216.00	1738.00	2450	20230609	-43.06	1220	20231027	14.34	1943	-28.20	20240109	1283	8.73	20240419	2230	-37.44	20230706	1220	14.34	20231027	4.37	N	092220	500	1003 억		4673617	N	N	1215	N	00	N
76	20240617	140648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1391	-28	5	-1.97	824290582	589454	57.37	1421	1422	1390	1844	994	1419	1398.40	2.33	0	-210727	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2793	-6.44	0.80	12	0.29	-216.00	1738.00	2450	20230609	-43.22	1220	20231027	14.02	1943	-28.41	20240109	1283	8.42	20240419	2230	-37.62	20230706	1220	14.02	20231027	4.37	N	092220	500	1003 억		4673617	N	N	1215	N	00	N
77	20240617	130649	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1393	-26	5	-1.83	719283758	513981	50.02	1421	1422	1392	1844	994	1419	1399.44	2.33	0	-193774	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2797	-6.45	0.80	12	0.26	-216.00	1738.00	2450	20230609	-43.14	1220	20231027	14.18	1943	-28.31	20240109	1283	8.57	20240419	2230	-37.53	20230706	1220	14.18	20231027	4.37	N	092220	500	1003 억		4673617	N	N	1215	N	00	N
78	20240617	120650	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1395	-24	5	-1.69	570772226	407462	39.66	1421	1422	1394	1844	994	1419	1400.80	2.33	0	-158639	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2801	-6.46	0.80	12	0.20	-216.00	1738.00	2450	20230609	-43.06	1220	20231027	14.34	1943	-28.20	20240109	1283	8.73	20240419	2230	-37.44	20230706	1220	14.34	20231027	4.37	N	092220	500	1003 억		4673617	N	N	1215	N	00	N
79	20240617	110643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1397	-22	5	-1.55	482577847	344309	33.51	1421	1422	1394	1844	994	1419	1401.58	2.33	0	-127837	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2805	-6.47	0.80	12	0.17	-216.00	1738.00	2450	20230609	-42.98	1220	20231027	14.51	1943	-28.10	20240109	1283	8.89	20240419	2230	-37.35	20230706	1220	14.51	20231027	4.37	N	092220	500	1003 억		4673617	N	N	1215	N	00	N
80	20240617	100645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1396	-23	5	-1.62	402946012	287327	27.96	1421	1422	1394	1844	994	1419	1402.40	2.33	0	-104096	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2803	-6.46	0.80	12	0.14	-216.00	1738.00	2450	20230609	-43.02	1220	20231027	14.43	1943	-28.15	20240109	1283	8.81	20240419	2230	-37.40	20230706	1220	14.43	20231027	4.37	N	092220	500	1003 억		4673617	N	N	1215	N	00	N
81	20240617	090649	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1417	-2	5	-0.14	76904328	54336	5.29	1421	1422	1410	1844	994	1419	1415.35	2.33	0	-28077	1445	1432	1411	1398	1377	1438	1404	1004	425	500	1050	1	1	200763141	2845	-6.56	0.82	12	0.03	-216.00	1738.00	2450	20230609	-42.16	1220	20231027	16.15	1943	-27.07	20240109	1283	10.44	20240419	2230	-36.46	20230706	1220	16.15	20231027	4.37	N	092220	500	1003 억		4673617	N	N	1215	N	00	N
82	20240614	160551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1419	14	2	1.00	1427044678	1012695	93.27	1400	1424	1390	1826	984	1405	1409.15	2.22	0	45908	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2849	-6.57	0.82	12	0.50	-216.00	1738.00	2450	20230609	-42.08	1220	20231027	16.31	1943	-26.97	20240109	1283	10.60	20240419	2255	-37.07	20230614	1220	16.31	20231027	4.38	N	092220	500	1003 억		4459602	N	N	1215	N	00	N
83	20240614	150553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1413	8	2	0.57	1269912997	901499	83.03	1400	1424	1390	1826	984	1405	1408.67	2.22	0	19394	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2837	-6.54	0.81	12	0.45	-216.00	1738.00	2450	20230609	-42.33	1220	20231027	15.82	1943	-27.28	20240109	1283	10.13	20240419	2255	-37.34	20230614	1220	15.82	20231027	4.38	N	092220	500	1003 억		4459602	N	N	931	N	00	N
84	20240614	140552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1419	14	2	1.00	1129109367	802120	73.88	1400	1424	1390	1826	984	1405	1407.66	2.22	0	15100	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2849	-6.57	0.82	12	0.40	-216.00	1738.00	2450	20230609	-42.08	1220	20231027	16.31	1943	-26.97	20240109	1283	10.60	20240419	2255	-37.07	20230614	1220	16.31	20231027	4.38	N	092220	500	1003 억		4459602	N	N	931	N	00	N
85	20240614	130552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1417	12	2	0.85	983832349	699603	64.44	1400	1424	1390	1826	984	1405	1406.27	2.22	0	8653	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2845	-6.56	0.82	12	0.35	-216.00	1738.00	2450	20230609	-42.16	1220	20231027	16.15	1943	-27.07	20240109	1283	10.44	20240419	2255	-37.16	20230614	1220	16.15	20231027	4.38	N	092220	500	1003 억		4459602	N	N	931	N	00	N
86	20240614	120557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1413	8	2	0.57	761794000	542970	50.01	1400	1417	1390	1826	984	1405	1403.01	2.22	0	-25067	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2837	-6.54	0.81	12	0.27	-216.00	1738.00	2450	20230609	-42.33	1220	20231027	15.82	1943	-27.28	20240109	1283	10.13	20240419	2255	-37.34	20230614	1220	15.82	20231027	4.38	N	092220	500	1003 억		4459602	N	N	931	N	00	N
87	20240614	110638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1404	-1	5	-0.07	468388776	335056	30.86	1400	1410	1390	1826	984	1405	1397.94	2.22	0	-57055	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2819	-6.50	0.81	12	0.17	-216.00	1738.00	2450	20230609	-42.69	1220	20231027	15.08	1943	-27.74	20240109	1283	9.43	20240419	2255	-37.74	20230614	1220	15.08	20231027	4.38	N	092220	500	1003 억		4459602	N	N	931	N	00	N
88	20240614	100636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1405	0	3	0.00	323348836	231330	21.31	1400	1410	1390	1826	984	1405	1397.78	2.22	0	-47980	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2821	-6.50	0.81	12	0.12	-216.00	1738.00	2450	20230609	-42.65	1220	20231027	15.16	1943	-27.69	20240109	1283	9.51	20240419	2255	-37.69	20230614	1220	15.16	20231027	4.38	N	092220	500	1003 억		4459602	N	N	931	N	00	N
89	20240614	090640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1408	3	2	0.21	42679919	30428	2.80	1400	1410	1397	1826	984	1405	1402.65	2.22	0	-9426	1427	1415	1400	1388	1373	1422	1395	1004	421	500	1030	1	1	200763141	2827	-6.52	0.81	12	0.02	-216.00	1738.00	2450	20230609	-42.53	1220	20231027	15.41	1943	-27.53	20240109	1283	9.74	20240419	2255	-37.56	20230614	1220	15.41	20231027	4.38	N	092220	500	1003 억		4459602	N	N	931	N	00	N
90	20240613	160631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1405	21	2	1.52	1491054688	1068633	161.57	1385	1412	1385	1799	969	1384	1395.25	2.12	0	95797	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2821	-6.50	0.81	12	0.53	-216.00	1738.00	2450	20230609	-42.65	1220	20231027	15.16	1943	-27.69	20240109	1283	9.51	20240419	2290	-38.65	20230613	1220	15.16	20231027	4.41	N	092220	500	1003 억		4252349	N	N	931	N	00	N
91	20240613	150642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1397	13	2	0.94	1388540418	995556	150.52	1385	1412	1385	1799	969	1384	1394.74	2.12	0	100836	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2805	-6.47	0.80	12	0.50	-216.00	1738.00	2450	20230609	-42.98	1220	20231027	14.51	1943	-28.10	20240109	1283	8.89	20240419	2290	-39.00	20230613	1220	14.51	20231027	4.41	N	092220	500	1003 억		4252349	N	N	34	N	00	N
92	20240613	140636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1398	14	2	1.01	1201568862	861827	130.30	1385	1412	1385	1799	969	1384	1394.21	2.12	0	77930	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2807	-6.47	0.80	12	0.43	-216.00	1738.00	2450	20230609	-42.94	1220	20231027	14.59	1943	-28.05	20240109	1283	8.96	20240419	2290	-38.95	20230613	1220	14.59	20231027	4.41	N	092220	500	1003 억		4252349	N	N	34	N	00	N
93	20240613	130635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1397	13	2	0.94	988084192	709085	107.21	1385	1412	1385	1799	969	1384	1393.46	2.12	0	92045	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2805	-6.47	0.80	12	0.35	-216.00	1738.00	2450	20230609	-42.98	1220	20231027	14.51	1943	-28.10	20240109	1283	8.89	20240419	2290	-39.00	20230613	1220	14.51	20231027	4.41	N	092220	500	1003 억		4252349	N	N	34	N	00	N
94	20240613	120638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1388	4	2	0.29	477538545	343567	51.94	1385	1396	1385	1799	969	1384	1389.94	2.12	0	64040	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2787	-6.43	0.80	12	0.17	-216.00	1738.00	2450	20230609	-43.35	1220	20231027	13.77	1943	-28.56	20240109	1283	8.18	20240419	2290	-39.39	20230613	1220	13.77	20231027	4.41	N	092220	500	1003 억		4252349	N	N	34	N	00	N
95	20240613	110631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1388	4	2	0.29	398216450	286391	43.30	1385	1396	1385	1799	969	1384	1390.46	2.12	0	67250	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2787	-6.43	0.80	12	0.14	-216.00	1738.00	2450	20230609	-43.35	1220	20231027	13.77	1943	-28.56	20240109	1283	8.18	20240419	2290	-39.39	20230613	1220	13.77	20231027	4.41	N	092220	500	1003 억		4252349	N	N	34	N	00	N
96	20240613	100631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1392	8	2	0.58	288427192	207363	31.35	1385	1396	1385	1799	969	1384	1390.93	2.12	0	62219	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2795	-6.44	0.80	12	0.10	-216.00	1738.00	2450	20230609	-43.18	1220	20231027	14.10	1943	-28.36	20240109	1283	8.50	20240419	2290	-39.21	20230613	1220	14.10	20231027	4.41	N	092220	500	1003 억		4252349	N	N	34	N	00	N
97	20240613	090640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1390	6	2	0.43	30327440	21823	3.30	1385	1395	1385	1799	969	1384	1389.70	2.12	0	4282	1401	1392	1386	1377	1371	1397	1382	1004	415	500	1020	1	1	200763141	2791	-6.44	0.80	12	0.01	-216.00	1738.00	2450	20230609	-43.27	1220	20231027	13.93	1943	-28.46	20240109	1283	8.34	20240419	2290	-39.30	20230613	1220	13.93	20231027	4.41	N	092220	500	1003 억		4252349	N	N	34	N	00	N
98	20240612	160625	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1384	1	2	0.07	905275718	653066	77.49	1383	1395	1380	1797	969	1383	1386.20	2.12	0	-4795	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2779	-6.41	0.80	12	0.33	-216.00	1738.00	2450	20230609	-43.51	1220	20231027	13.44	1943	-28.77	20240109	1283	7.87	20240419	2290	-39.56	20230613	1220	13.44	20231027	4.46	N	092220	500	1003 억		4254989	N	N	34	N	00	N
99	20240612	150635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1383	0	3	0.00	864390455	623480	73.98	1383	1395	1380	1797	969	1383	1386.40	2.12	0	-5402	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2777	-6.40	0.80	12	0.31	-216.00	1738.00	2450	20230609	-43.55	1220	20231027	13.36	1943	-28.82	20240109	1283	7.79	20240419	2290	-39.61	20230613	1220	13.36	20231027	4.46	N	092220	500	1003 억		4254989	N	N	92	N	00	N
100	20240612	140629	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1381	-2	5	-0.14	736620391	531036	63.01	1383	1395	1380	1797	969	1383	1387.14	2.12	0	4473	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2773	-6.39	0.79	12	0.26	-216.00	1738.00	2450	20230609	-43.63	1220	20231027	13.20	1943	-28.92	20240109	1283	7.64	20240419	2290	-39.69	20230613	1220	13.20	20231027	4.46	N	092220	500	1003 억		4254989	N	N	92	N	00	N
101	20240612	130629	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1383	0	3	0.00	612132187	441001	52.33	1383	1395	1380	1797	969	1383	1388.05	2.12	0	23385	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2777	-6.40	0.80	12	0.22	-216.00	1738.00	2450	20230609	-43.55	1220	20231027	13.36	1943	-28.82	20240109	1283	7.79	20240419	2290	-39.61	20230613	1220	13.36	20231027	4.46	N	092220	500	1003 억		4254989	N	N	92	N	00	N
102	20240612	120628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1386	3	2	0.22	539238334	388316	46.07	1383	1395	1380	1797	969	1383	1388.66	2.12	0	25292	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2783	-6.42	0.80	12	0.19	-216.00	1738.00	2450	20230609	-43.43	1220	20231027	13.61	1943	-28.67	20240109	1283	8.03	20240419	2290	-39.48	20230613	1220	13.61	20231027	4.46	N	092220	500	1003 억		4254989	N	N	92	N	00	N
103	20240612	110628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1390	7	2	0.51	447174791	321991	38.20	1383	1395	1380	1797	969	1383	1388.78	2.12	0	30025	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2791	-6.44	0.80	12	0.16	-216.00	1738.00	2450	20230609	-43.27	1220	20231027	13.93	1943	-28.46	20240109	1283	8.34	20240419	2290	-39.30	20230613	1220	13.93	20231027	4.46	N	092220	500	1003 억		4254989	N	N	92	N	00	N
104	20240612	100630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1393	10	2	0.72	335650722	241772	28.69	1383	1395	1380	1797	969	1383	1388.29	2.12	0	37139	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2797	-6.45	0.80	12	0.12	-216.00	1738.00	2450	20230609	-43.14	1220	20231027	14.18	1943	-28.31	20240109	1283	8.57	20240419	2290	-39.17	20230613	1220	14.18	20231027	4.46	N	092220	500	1003 억		4254989	N	N	92	N	00	N
105	20240612	090629	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1387	4	2	0.29	49922143	36093	4.28	1383	1390	1380	1797	969	1383	1383.15	2.12	0	1591	1436	1409	1389	1362	1342	1399	1352	1004	414	500	1020	1	1	200763141	2785	-6.42	0.80	12	0.02	-216.00	1738.00	2450	20230609	-43.39	1220	20231027	13.69	1943	-28.62	20240109	1283	8.11	20240419	2290	-39.43	20230613	1220	13.69	20231027	4.46	N	092220	500	1003 억		4254989	N	N	92	N	00	N
106	20240610	160623	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1382	-7	5	-0.50	1579923010	1147120	158.66	1386	1391	1363	1805	973	1389	1377.29	2.07	0	258559	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2775	-6.40	0.80	12	0.57	-216.00	1738.00	2450	20230609	-43.59	1220	20231027	13.28	1943	-28.87	20240109	1283	7.72	20240419	2290	-39.65	20230613	1220	13.28	20231027	4.59	N	092220	500	1003 억		4160038	N	N	186	N	00	N
107	20240610	150630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1383	-6	5	-0.43	1363772175	991163	137.09	1386	1391	1363	1805	973	1389	1375.93	2.07	0	207093	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2777	-6.40	0.80	12	0.49	-216.00	1738.00	2450	20230609	-43.55	1220	20231027	13.36	1943	-28.82	20240109	1283	7.79	20240419	2290	-39.61	20230613	1220	13.36	20231027	4.59	N	092220	500	1003 억		4160038	N	N	69	N	00	N
108	20240610	140625	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1378	-11	5	-0.79	1166054318	848139	117.31	1386	1391	1363	1805	973	1389	1374.84	2.07	0	142344	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2767	-6.38	0.79	12	0.42	-216.00	1738.00	2450	20230609	-43.76	1220	20231027	12.95	1943	-29.08	20240109	1283	7.40	20240419	2290	-39.83	20230613	1220	12.95	20231027	4.59	N	092220	500	1003 억		4160038	N	N	69	N	00	N
109	20240610	130624	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1373	-16	5	-1.15	1028365867	748270	103.50	1386	1391	1363	1805	973	1389	1374.32	2.07	0	73389	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2756	-6.36	0.79	12	0.37	-216.00	1738.00	2450	20230609	-43.96	1220	20231027	12.54	1943	-29.34	20240109	1283	7.01	20240419	2290	-40.04	20230613	1220	12.54	20231027	4.59	N	092220	500	1003 억		4160038	N	N	69	N	00	N
110	20240610	120624	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1377	-12	5	-0.86	904405374	658012	91.01	1386	1391	1363	1805	973	1389	1374.45	2.07	0	39554	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2765	-6.38	0.79	12	0.33	-216.00	1738.00	2450	20230609	-43.80	1220	20231027	12.87	1943	-29.13	20240109	1283	7.33	20240419	2290	-39.87	20230613	1220	12.87	20231027	4.59	N	092220	500	1003 억		4160038	N	N	69	N	00	N
111	20240610	110628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1376	-13	5	-0.94	717138335	521888	72.18	1386	1391	1363	1805	973	1389	1374.12	2.07	0	12109	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2763	-6.37	0.79	12	0.26	-216.00	1738.00	2450	20230609	-43.84	1220	20231027	12.79	1943	-29.18	20240109	1283	7.25	20240419	2290	-39.91	20230613	1220	12.79	20231027	4.59	N	092220	500	1003 억		4160038	N	N	69	N	00	N
112	20240610	100624	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1370	-19	5	-1.37	508221432	369905	51.16	1386	1391	1363	1805	973	1389	1373.92	2.07	0	14000	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2750	-6.34	0.79	12	0.18	-216.00	1738.00	2450	20230609	-44.08	1220	20231027	12.30	1943	-29.49	20240109	1283	6.78	20240419	2290	-40.17	20230613	1220	12.30	20231027	4.59	N	092220	500	1003 억		4160038	N	N	69	N	00	N
113	20240610	090630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1377	-12	5	-0.86	87561463	63508	8.78	1386	1386	1373	1805	973	1389	1378.75	2.07	0	5764	1418	1403	1395	1380	1372	1399	1376	1004	416	500	1020	1	1	200763141	2765	-6.38	0.79	12	0.03	-216.00	1738.00	2450	20230609	-43.80	1220	20231027	12.87	1943	-29.13	20240109	1283	7.33	20240419	2290	-39.87	20230613	1220	12.87	20231027	4.59	N	092220	500	1003 억		4160038	N	N	69	N	00	N
114	20240607	160645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1389	-3	5	-0.22	997037208	715545	59.42	1392	1410	1387	1809	975	1392	1393.42	2.08	0	-10045	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2789	-6.43	0.80	12	0.36	-216.00	1738.00	2450	20230609	-43.31	1220	20231027	13.85	1943	-28.51	20240109	1283	8.26	20240419	2450	-43.31	20230609	1220	13.85	20231027	4.60	N	092220	500	1003 억		4170083	N	N	69	N	00	N
115	20240607	150651	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1390	-2	5	-0.14	917684698	658401	54.67	1392	1410	1387	1809	975	1392	1393.81	2.08	0	-8679	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2791	-6.44	0.80	12	0.33	-216.00	1738.00	2450	20230609	-43.27	1220	20231027	13.93	1943	-28.46	20240109	1283	8.34	20240419	2450	-43.27	20230609	1220	13.93	20231027	4.60	N	092220	500	1003 억		4170083	N	N	38	N	00	N
116	20240607	140646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1393	1	2	0.07	753212543	540151	44.85	1392	1410	1387	1809	975	1392	1394.45	2.08	0	-7733	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2797	-6.45	0.80	12	0.27	-216.00	1738.00	2450	20230609	-43.14	1220	20231027	14.18	1943	-28.31	20240109	1283	8.57	20240419	2450	-43.14	20230609	1220	14.18	20231027	4.60	N	092220	500	1003 억		4170083	N	N	38	N	00	N
117	20240607	130641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1393	1	2	0.07	602064610	431356	35.82	1392	1410	1388	1809	975	1392	1395.75	2.08	0	1734	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2797	-6.45	0.80	12	0.21	-216.00	1738.00	2450	20230609	-43.14	1220	20231027	14.18	1943	-28.31	20240109	1283	8.57	20240419	2450	-43.14	20230609	1220	14.18	20231027	4.60	N	092220	500	1003 억		4170083	N	N	38	N	00	N
118	20240607	120647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1395	3	2	0.22	439685023	314571	26.12	1392	1410	1392	1809	975	1392	1397.73	2.08	0	873	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2801	-6.46	0.80	12	0.16	-216.00	1738.00	2450	20230609	-43.06	1220	20231027	14.34	1943	-28.20	20240109	1283	8.73	20240419	2450	-43.06	20230609	1220	14.34	20231027	4.60	N	092220	500	1003 억		4170083	N	N	38	N	00	N
119	20240607	110638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1394	2	2	0.14	337260172	241106	20.02	1392	1410	1392	1809	975	1392	1398.80	2.08	0	5157	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2799	-6.45	0.80	12	0.12	-216.00	1738.00	2450	20230609	-43.10	1220	20231027	14.26	1943	-28.26	20240109	1283	8.65	20240419	2450	-43.10	20230609	1220	14.26	20231027	4.60	N	092220	500	1003 억		4170083	N	N	38	N	00	N
120	20240607	100646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1399	7	2	0.50	247043597	176424	14.65	1392	1410	1392	1809	975	1392	1400.28	2.08	0	11448	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2809	-6.48	0.80	12	0.09	-216.00	1738.00	2450	20230609	-42.90	1220	20231027	14.67	1943	-28.00	20240109	1283	9.04	20240419	2450	-42.90	20230609	1220	14.67	20231027	4.60	N	092220	500	1003 억		4170083	N	N	38	N	00	N
121	20240607	090644	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1400	8	2	0.57	58621508	41987	3.49	1392	1400	1392	1809	975	1392	1396.18	2.08	0	-10251	1444	1418	1404	1378	1364	1411	1371	1004	417	500	1030	1	1	200763141	2811	-6.48	0.81	12	0.02	-216.00	1738.00	2450	20230609	-42.86	1220	20231027	14.75	1943	-27.95	20240109	1283	9.12	20240419	2450	-42.86	20230609	1220	14.75	20231027	4.60	N	092220	500	1003 억		4170083	N	N	38	N	00	N
122	20240605	160644	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1392	-20	5	-1.42	1667038274	1185751	72.75	1419	1430	1390	1835	989	1412	1405.91	2.05	0	57288	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2795	-6.44	0.80	12	0.59	-216.00	1738.00	2450	20230609	-43.18	1220	20231027	14.10	1943	-28.36	20240109	1283	8.50	20240419	2450	-43.18	20230609	1220	14.10	20231027	4.59	N	092220	500	1003 억		4113315	N	N	38	N	00	N
123	20240605	150639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1396	-16	5	-1.13	1469887147	1044238	64.07	1419	1430	1392	1835	989	1412	1407.62	2.05	0	29885	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2803	-6.46	0.80	12	0.52	-216.00	1738.00	2450	20230609	-43.02	1220	20231027	14.43	1943	-28.15	20240109	1283	8.81	20240419	2450	-43.02	20230609	1220	14.43	20231027	4.59	N	092220	500	1003 억		4113315	N	N	1	N	00	N
124	20240605	140642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1406	-6	5	-0.42	1039129373	736263	45.18	1419	1430	1401	1835	989	1412	1411.36	2.05	0	11084	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2823	-6.51	0.81	12	0.37	-216.00	1738.00	2450	20230609	-42.61	1220	20231027	15.25	1943	-27.64	20240109	1283	9.59	20240419	2450	-42.61	20230609	1220	15.25	20231027	4.59	N	092220	500	1003 억		4113315	N	N	1	N	00	N
125	20240605	130643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1408	-4	5	-0.28	972507531	688857	42.27	1419	1430	1401	1835	989	1412	1411.77	2.05	0	7501	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2827	-6.52	0.81	12	0.34	-216.00	1738.00	2450	20230609	-42.53	1220	20231027	15.41	1943	-27.53	20240109	1283	9.74	20240419	2450	-42.53	20230609	1220	15.41	20231027	4.59	N	092220	500	1003 억		4113315	N	N	1	N	00	N
126	20240605	120640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1402	-10	5	-0.71	826846853	585062	35.90	1419	1430	1401	1835	989	1412	1413.26	2.05	0	7728	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2815	-6.49	0.81	12	0.29	-216.00	1738.00	2450	20230609	-42.78	1220	20231027	14.92	1943	-27.84	20240109	1283	9.28	20240419	2450	-42.78	20230609	1220	14.92	20231027	4.59	N	092220	500	1003 억		4113315	N	N	1	N	00	N
127	20240605	110641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1406	-6	5	-0.42	622201433	439346	26.96	1419	1430	1403	1835	989	1412	1416.20	2.05	0	-2007	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2823	-6.51	0.81	12	0.22	-216.00	1738.00	2450	20230609	-42.61	1220	20231027	15.25	1943	-27.64	20240109	1283	9.59	20240419	2450	-42.61	20230609	1220	15.25	20231027	4.59	N	092220	500	1003 억		4113315	N	N	1	N	00	N
128	20240605	100642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1409	-3	5	-0.21	494883031	348870	21.41	1419	1430	1403	1835	989	1412	1418.53	2.05	0	-5955	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2829	-6.52	0.81	12	0.17	-216.00	1738.00	2450	20230609	-42.49	1220	20231027	15.49	1943	-27.48	20240109	1283	9.82	20240419	2450	-42.49	20230609	1220	15.49	20231027	4.59	N	092220	500	1003 억		4113315	N	N	1	N	00	N
129	20240605	090640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1423	11	2	0.78	84338322	59333	3.64	1419	1426	1414	1835	989	1412	1421.44	2.05	0	22856	1472	1441	1426	1395	1380	1434	1388	1004	423	500	1040	1	1	200763141	2857	-6.59	0.82	12	0.03	-216.00	1738.00	2450	20230609	-41.92	1220	20231027	16.64	1943	-26.76	20240109	1283	10.91	20240419	2450	-41.92	20230609	1220	16.64	20231027	4.59	N	092220	500	1003 억		4113315	N	N	1	N	00	N
130	20240604	160636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1412	-45	5	-3.09	2249180585	1580470	125.78	1447	1457	1411	1894	1020	1457	1423.14	2.05	0	2513	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2835	-6.54	0.81	12	0.79	-216.00	1738.00	2450	20230609	-42.37	1220	20231027	15.74	1943	-27.33	20240109	1283	10.05	20240419	2450	-42.37	20230609	1220	15.74	20231027	4.61	N	092220	500	1003 억		4106173	N	N	1	N	00	N
131	20240604	150635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1413	-44	5	-3.02	2137156268	1501132	119.47	1447	1457	1412	1894	1020	1457	1423.70	2.05	0	9098	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2837	-6.54	0.81	12	0.75	-216.00	1738.00	2450	20230609	-42.33	1220	20231027	15.82	1943	-27.28	20240109	1283	10.13	20240419	2450	-42.33	20230609	1220	15.82	20231027	4.61	N	092220	500	1003 억		4106173	N	N	0	N	00	N
132	20240604	140638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1418	-39	5	-2.68	1756246201	1231908	98.04	1447	1457	1417	1894	1020	1457	1425.63	2.05	0	67901	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2847	-6.56	0.82	12	0.61	-216.00	1738.00	2450	20230609	-42.12	1220	20231027	16.23	1943	-27.02	20240109	1283	10.52	20240419	2450	-42.12	20230609	1220	16.23	20231027	4.61	N	092220	500	1003 억		4106173	N	N	0	N	00	N
133	20240604	130635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1421	-36	5	-2.47	1606917525	1126623	89.66	1447	1457	1417	1894	1020	1457	1426.31	2.05	0	80277	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2853	-6.58	0.82	12	0.56	-216.00	1738.00	2450	20230609	-42.00	1220	20231027	16.48	1943	-26.87	20240109	1283	10.76	20240419	2450	-42.00	20230609	1220	16.48	20231027	4.61	N	092220	500	1003 억		4106173	N	N	0	N	00	N
134	20240604	120634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1421	-36	5	-2.47	1489442063	1043885	83.08	1447	1457	1417	1894	1020	1457	1426.83	2.05	0	80908	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2853	-6.58	0.82	12	0.52	-216.00	1738.00	2450	20230609	-42.00	1220	20231027	16.48	1943	-26.87	20240109	1283	10.76	20240419	2450	-42.00	20230609	1220	16.48	20231027	4.61	N	092220	500	1003 억		4106173	N	N	0	N	00	N
135	20240604	110630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1419	-38	5	-2.61	1309365023	917012	72.98	1447	1457	1417	1894	1020	1457	1427.86	2.05	0	78158	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2849	-6.57	0.82	12	0.46	-216.00	1738.00	2450	20230609	-42.08	1220	20231027	16.31	1943	-26.97	20240109	1283	10.60	20240419	2450	-42.08	20230609	1220	16.31	20231027	4.61	N	092220	500	1003 억		4106173	N	N	0	N	00	N
136	20240604	100634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1426	-31	5	-2.13	1099525762	769501	61.24	1447	1457	1417	1894	1020	1457	1428.88	2.05	0	71554	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2863	-6.60	0.82	12	0.38	-216.00	1738.00	2450	20230609	-41.80	1220	20231027	16.89	1943	-26.61	20240109	1283	11.15	20240419	2450	-41.80	20230609	1220	16.89	20231027	4.61	N	092220	500	1003 억		4106173	N	N	0	N	00	N
137	20240604	090634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1442	-15	5	-1.03	151780527	105022	8.36	1447	1457	1442	1894	1020	1457	1445.23	2.05	0	-9466	1515	1485	1470	1440	1425	1478	1433	1004	437	500	1070	1	1	200763141	2895	-6.68	0.83	12	0.05	-216.00	1738.00	2450	20230609	-41.14	1220	20231027	18.20	1943	-25.78	20240109	1283	12.39	20240419	2450	-41.14	20230609	1220	18.20	20231027	4.61	N	092220	500	1003 억		4106173	N	N	0	N	00	N
138	20240603	160627	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1457	-19	5	-1.29	1828078034	1241483	72.92	1477	1500	1455	1918	1034	1476	1472.56	2.07	0	-47192	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	2925	-6.75	0.84	12	0.62	-216.00	1738.00	2450	20230609	-40.53	1220	20231027	19.43	1943	-25.01	20240109	1283	13.56	20240419	2450	-40.53	20230609	1220	19.43	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N
139	20240603	150628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1458	-18	5	-1.22	1684928619	1143293	67.15	1477	1500	1455	1918	1034	1476	1473.74	2.07	0	-58533	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	2927	-6.75	0.84	12	0.57	-216.00	1738.00	2450	20230609	-40.49	1220	20231027	19.51	1943	-24.96	20240109	1283	13.64	20240419	2450	-40.49	20230609	1220	19.51	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N
140	20240603	140625	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1462	-14	5	-0.95	1472679456	997962	58.62	1477	1500	1455	1918	1034	1476	1475.69	2.07	0	-62383	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	2935	-6.77	0.84	12	0.50	-216.00	1738.00	2450	20230609	-40.33	1220	20231027	19.84	1943	-24.76	20240109	1283	13.95	20240419	2450	-40.33	20230609	1220	19.84	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N
141	20240603	130627	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1467	-9	5	-0.61	1359895607	920870	54.09	1477	1500	1455	1918	1034	1476	1476.75	2.07	0	-70034	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	2945	-6.79	0.84	12	0.46	-216.00	1738.00	2450	20230609	-40.12	1220	20231027	20.25	1943	-24.50	20240109	1283	14.34	20240419	2450	-40.12	20230609	1220	20.25	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N
142	20240603	120627	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1465	-11	5	-0.75	1282254544	867851	50.97	1477	1500	1455	1918	1034	1476	1477.51	2.07	0	-71471	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	2941	-6.78	0.84	12	0.43	-216.00	1738.00	2450	20230609	-40.20	1220	20231027	20.08	1943	-24.60	20240109	1283	14.19	20240419	2450	-40.20	20230609	1220	20.08	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N
143	20240603	110622	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1469	-7	5	-0.47	942583143	635675	37.34	1477	1500	1466	1918	1034	1476	1482.84	2.07	0	-22144	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	2949	-6.80	0.85	12	0.32	-216.00	1738.00	2450	20230609	-40.04	1220	20231027	20.41	1943	-24.40	20240109	1283	14.50	20240419	2450	-40.04	20230609	1220	20.41	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N
144	20240603	100620	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1479	3	2	0.20	612303775	411161	24.15	1477	1500	1476	1918	1034	1476	1489.31	2.07	0	34085	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	2969	-6.85	0.85	12	0.20	-216.00	1738.00	2450	20230609	-39.63	1220	20231027	21.23	1943	-23.88	20240109	1283	15.28	20240419	2450	-39.63	20230609	1220	21.23	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N
145	20240603	090619	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1499	23	2	1.56	171083646	114641	6.73	1477	1500	1477	1918	1034	1476	1492.79	2.07	0	54100	1549	1512	1491	1454	1433	1502	1444	1004	442	500	1090	1	1	200763141	3009	-6.94	0.86	12	0.06	-216.00	1738.00	2450	20230609	-38.82	1220	20231027	22.87	1943	-22.85	20240109	1283	16.84	20240419	2450	-38.82	20230609	1220	22.87	20231027	4.58	N	092220	500	1003 억		4153251	N	N	0	N	00	N