KissMeData/007660/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	160220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28200	-550	5	-1.91	258433749150	9042735	34.17	28700	29750	27250	37350	20150	28750	28579.41	10.78	0	-743128	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	17835	17.41	8.02	12	14.30	1620.00	3515.00	29900	20230629	-5.69	4655	20220930	505.80	29900	-5.69	20230629	5270	435.10	20230103	29900	-5.69	20230629	4655	505.80	20220930	3.44	N	007660	1000	632 억		6816524	N	N	254	N	00	N
3	20230630	150220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28350	-400	5	-1.39	244881486100	8563699	32.36	28700	29750	27250	37350	20150	28750	28595.12	10.78	0	-753196	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	17930	17.50	8.07	12	13.54	1620.00	3515.00	29900	20230629	-5.18	4655	20220930	509.02	29900	-5.18	20230629	5270	437.95	20230103	29900	-5.18	20230629	4655	509.02	20220930	3.44	N	007660	1000	632 억		6816524	N	N	102	N	00	N
4	20230630	140221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28700	-50	5	-0.17	222207397000	7773394	29.38	28700	29750	27250	37350	20150	28750	28585.44	10.78	0	-780986	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	18152	17.72	8.17	12	12.29	1620.00	3515.00	29900	20230629	-4.01	4655	20220930	516.54	29900	-4.01	20230629	5270	444.59	20230103	29900	-4.01	20230629	4655	516.54	20220930	3.44	N	007660	1000	632 억		6816524	N	N	102	N	00	N
5	20230630	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28650	-100	5	-0.35	207677486600	7265879	27.46	28700	29750	27250	37350	20150	28750	28582.35	10.78	0	-819097	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	18120	17.69	8.15	12	11.49	1620.00	3515.00	29900	20230629	-4.18	4655	20220930	515.47	29900	-4.18	20230629	5270	443.64	20230103	29900	-4.18	20230629	4655	515.47	20220930	3.44	N	007660	1000	632 억		6816524	N	N	102	N	00	N
6	20230630	120219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28500	-250	5	-0.87	196955786650	6892104	26.05	28700	29750	27250	37350	20150	28750	28576.78	10.78	0	-732729	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	18025	17.59	8.11	12	10.90	1620.00	3515.00	29900	20230629	-4.68	4655	20220930	512.24	29900	-4.68	20230629	5270	440.80	20230103	29900	-4.68	20230629	4655	512.24	20220930	3.44	N	007660	1000	632 억		6816524	N	N	102	N	00	N
7	20230630	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29350	600	2	2.09	162336653700	5692964	21.51	28700	29750	27250	37350	20150	28750	28514.93	10.78	0	-695102	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	18563	18.12	8.35	12	9.00	1620.00	3515.00	29900	20230629	-1.84	4655	20220930	530.50	29900	-1.84	20230629	5270	456.93	20230103	29900	-1.84	20230629	4655	530.50	20220930	3.44	N	007660	1000	632 억		6816524	N	N	102	N	00	N
8	20230630	100219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28800	50	2	0.17	88614093300	3152613	11.91	28700	28850	27250	37350	20150	28750	28106.24	10.78	0	-476767	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	18215	17.78	8.19	12	4.98	1620.00	3515.00	29900	20230629	-3.68	4655	20220930	518.69	29900	-3.68	20230629	5270	446.49	20230103	29900	-3.68	20230629	4655	518.69	20220930	3.44	N	007660	1000	632 억		6816524	N	N	102	N	00	N
9	20230630	090221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28000	-750	5	-2.61	9536411900	336817	1.27	28700	28700	28000	37350	20150	28750	28300.89	10.78	0	-60741	32583	30666	27983	26066	23383	31625	27025	632	8600	1000	21270	50	1	63246419	17709	17.28	7.97	12	0.53	1620.00	3515.00	29900	20230629	-6.35	4655	20220930	501.50	29900	-6.35	20230629	5270	431.31	20230103	29900	-6.35	20230629	4655	501.50	20220930	3.44	N	007660	1000	632 억		6816524	N	N	102	N	00	N
10	20230629	160220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28750	3350	2	13.19	745724406450	26280488	210.78	25400	29900	25300	33000	17800	25400	28378.87	9.24	0	894377	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	18183	17.75	8.18	12	41.55	1620.00	3515.00	29900	20230629	-3.85	4655	20220930	517.62	29900	-3.85	20230629	5270	445.54	20230103	29900	-3.85	20230629	4655	517.62	20220930	3.28	N	007660	1000	632 억		5845151	N	N	102	N	00	N
11	20230629	150218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28450	3050	2	12.01	715471115400	25224779	202.31	25400	29900	25300	33000	17800	25400	28367.78	9.24	0	1035091	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	17994	17.56	8.09	12	39.88	1620.00	3515.00	29900	20230629	-4.85	4655	20220930	511.17	29900	-4.85	20230629	5270	439.85	20230103	29900	-4.85	20230629	4655	511.17	20220930	3.28	N	007660	1000	632 억		5845151	N	N	1	N	00	N
12	20230629	140218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28150	2750	2	10.83	661373445850	23310792	186.96	25400	29900	25300	33000	17800	25400	28376.28	9.24	0	957407	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	17804	17.38	8.01	12	36.86	1620.00	3515.00	29900	20230629	-5.85	4655	20220930	504.73	29900	-5.85	20230629	5270	434.16	20230103	29900	-5.85	20230629	4655	504.73	20220930	3.28	N	007660	1000	632 억		5845151	N	N	1	N	00	N
13	20230629	130218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	29150	3750	2	14.76	615500634450	21700070	174.04	25400	29900	25300	33000	17800	25400	28368.60	9.24	0	867085	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	18436	17.99	8.29	12	34.31	1620.00	3515.00	29900	20230629	-2.51	4655	20220930	526.21	29900	-2.51	20230629	5270	453.13	20230103	29900	-2.51	20230629	4655	526.21	20220930	3.28	N	007660	1000	632 억		5845151	N	N	1	N	00	N
14	20230629	120219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	29000	3600	2	14.17	586004166650	20681581	165.87	25400	29900	25300	33000	17800	25400	28339.38	9.24	0	842014	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	18341	17.90	8.25	12	32.70	1620.00	3515.00	29900	20230629	-3.01	4655	20220930	522.99	29900	-3.01	20230629	5270	450.28	20230103	29900	-3.01	20230629	4655	522.99	20220930	3.28	N	007660	1000	632 억		5845151	N	N	1	N	00	N
15	20230629	110219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	29300	3900	2	15.35	454362731900	16176102	129.74	25400	29750	25300	33000	17800	25400	28094.12	9.24	0	1096761	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	18531	18.09	8.34	12	25.58	1620.00	3515.00	29750	20230629	-1.51	4655	20220930	529.43	29750	-1.51	20230629	5270	455.98	20230103	29750	-1.51	20230629	4655	529.43	20220930	3.28	N	007660	1000	632 억		5845151	N	N	1	N	00	N
16	20230629	100220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28200	2800	2	11.02	189462997050	7007706	56.20	25400	28300	25300	33000	17800	25400	27044.28	9.24	0	1026020	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	17835	17.41	8.02	12	11.08	1620.00	3515.00	28300	20230629	-0.35	4655	20220930	505.80	28300	-0.35	20230629	5270	435.10	20230103	28300	-0.35	20230629	4655	505.80	20220930	3.28	N	007660	1000	632 억		5845151	N	N	1	N	00	N
17	20230629	090219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	700	2	2.76	7685662050	299079	2.40	25400	26200	25300	33000	17800	25400	25735.53	9.24	0	28722	29300	27350	25850	23900	22400	26600	23150	632	7600	1000	18790	50	1	63246419	16507	16.11	7.43	12	0.47	1620.00	3515.00	27800	20230628	-6.12	4655	20220930	460.69	27800	-6.12	20230628	5270	395.26	20230103	27800	-6.12	20230628	4655	460.69	20220930	3.28	N	007660	1000	632 억		5845151	N	N	1	N	00	N
18	20230628	160218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25400	-50	5	-0.20	324582183000	12320618	144.00	25950	27800	24350	33050	17850	25450	26347.19	10.52	0	-428234	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	16065	15.68	7.23	12	19.48	1620.00	3515.00	27800	20230628	-8.63	4655	20220930	445.65	27800	-8.63	20230628	5270	381.97	20230103	27800	-8.63	20230628	4655	445.65	20220930	2.21	N	007660	1000	632 억		6652065	N	N	1	N	00	N
19	20230628	150219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25250	-200	5	-0.79	305734723150	11579378	135.34	25950	27800	24350	33050	17850	25450	26403.40	10.52	0	-537708	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	15970	15.59	7.18	12	18.31	1620.00	3515.00	27800	20230628	-9.17	4655	20220930	442.43	27800	-9.17	20230628	5270	379.13	20230103	27800	-9.17	20230628	4655	442.43	20220930	2.21	N	007660	1000	632 억		6652065	N	N	378	N	00	N
20	20230628	140219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	26150	700	2	2.75	259196639150	9736885	113.80	25950	27800	25650	33050	17850	25450	26620.11	10.52	0	-555679	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	16539	16.14	7.44	12	15.40	1620.00	3515.00	27800	20230628	-5.94	4655	20220930	461.76	27800	-5.94	20230628	5270	396.20	20230103	27800	-5.94	20230628	4655	461.76	20220930	2.21	N	007660	1000	632 억		6652065	N	N	378	N	00	N
21	20230628	130218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	26050	600	2	2.36	248037416100	9309108	108.80	25950	27800	25650	33050	17850	25450	26644.63	10.52	0	-542821	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	16476	16.08	7.41	12	14.72	1620.00	3515.00	27800	20230628	-6.29	4655	20220930	459.61	27800	-6.29	20230628	5270	394.31	20230103	27800	-6.29	20230628	4655	459.61	20220930	2.21	N	007660	1000	632 억		6652065	N	N	378	N	00	N
22	20230628	120204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	26250	800	2	3.14	233192016600	8745040	102.21	25950	27800	25650	33050	17850	25450	26665.67	10.52	0	-521024	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	16602	16.20	7.47	12	13.83	1620.00	3515.00	27800	20230628	-5.58	4655	20220930	463.91	27800	-5.58	20230628	5270	398.10	20230103	27800	-5.58	20230628	4655	463.91	20220930	2.21	N	007660	1000	632 억		6652065	N	N	378	N	00	N
23	20230628	110220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	26050	600	2	2.36	217500000350	8148280	95.23	25950	27800	25650	33050	17850	25450	26692.79	10.52	0	-459419	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	16476	16.08	7.41	12	12.88	1620.00	3515.00	27800	20230628	-6.29	4655	20220930	459.61	27800	-6.29	20230628	5270	394.31	20230103	27800	-6.29	20230628	4655	459.61	20220930	2.21	N	007660	1000	632 억		6652065	N	N	378	N	00	N
24	20230628	100218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	26650	1200	2	4.72	183729552250	6862019	80.20	25950	27800	25650	33050	17850	25450	26774.90	10.52	0	-225314	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	16855	16.45	7.58	12	10.85	1620.00	3515.00	27800	20230628	-4.14	4655	20220930	472.50	27800	-4.14	20230628	5270	405.69	20230103	27800	-4.14	20230628	4655	472.50	20220930	2.21	N	007660	1000	632 억		6652065	N	N	378	N	00	N
25	20230628	090218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25750	300	2	1.18	13965383350	539777	6.31	25950	26050	25650	33050	17850	25450	25872.70	10.52	0	-93561	26783	26116	24933	24266	23083	26450	24600	632	7600	1000	18830	50	1	63246419	16286	15.90	7.33	12	0.85	1620.00	3515.00	26050	20230628	-1.15	4655	20220930	453.17	26050	-1.15	20230628	5270	388.61	20230103	26050	-1.15	20230628	4655	453.17	20220930	2.21	N	007660	1000	632 억		6652065	N	N	378	N	00	N
26	20230627	160219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25450	550	2	2.21	200492030100	8152621	69.70	24450	25600	23750	32350	17450	24900	24589.10	11.52	0	-581716	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	16096	15.71	7.24	12	12.89	1620.00	3515.00	25600	20230627	-0.59	4655	20220930	446.72	25600	-0.59	20230627	5270	382.92	20230103	25600	-0.59	20230627	4655	446.72	20220930	2.29	N	007660	1000	632 억		7286298	N	N	378	N	00	N
27	20230627	150219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25300	400	2	1.61	180886586750	7377617	63.08	24450	25600	23750	32350	17450	24900	24518.10	11.52	0	-660542	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	16001	15.62	7.20	12	11.66	1620.00	3515.00	25600	20230627	-1.17	4655	20220930	443.50	25600	-1.17	20230627	5270	380.08	20230103	25600	-1.17	20230627	4655	443.50	20220930	2.29	N	007660	1000	632 억		7286298	N	N	228	N	00	N
28	20230627	140220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-300	5	-1.20	128219262700	5281266	45.15	24450	24850	23750	32350	17450	24900	24277.69	11.52	0	-740573	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	15559	15.19	7.00	12	8.35	1620.00	3515.00	25300	20230626	-2.77	4655	20220930	428.46	25300	-2.77	20230626	5270	366.79	20230103	25300	-2.77	20230626	4655	428.46	20220930	2.29	N	007660	1000	632 억		7286298	N	N	228	N	00	N
29	20230627	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	115705748250	4771745	40.80	24450	24850	23750	32350	17450	24900	24247.58	11.52	0	-737737	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	15622	15.25	7.03	12	7.54	1620.00	3515.00	25300	20230626	-2.37	4655	20220930	430.61	25300	-2.37	20230626	5270	368.69	20230103	25300	-2.37	20230626	4655	430.61	20220930	2.29	N	007660	1000	632 억		7286298	N	N	228	N	00	N
30	20230627	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-500	5	-2.01	97364830800	4027110	34.43	24450	24600	23750	32350	17450	24900	24176.67	11.52	0	-671388	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	15432	15.06	6.94	12	6.37	1620.00	3515.00	25300	20230626	-3.56	4655	20220930	424.17	25300	-3.56	20230626	5270	363.00	20230103	25300	-3.56	20230626	4655	424.17	20220930	2.29	N	007660	1000	632 억		7286298	N	N	228	N	00	N
31	20230627	110221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24150	-750	5	-3.01	87089326100	3604746	30.82	24450	24600	23750	32350	17450	24900	24158.85	11.52	0	-694954	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	15274	14.91	6.87	12	5.70	1620.00	3515.00	25300	20230626	-4.55	4655	20220930	418.80	25300	-4.55	20230626	5270	358.25	20230103	25300	-4.55	20230626	4655	418.80	20220930	2.29	N	007660	1000	632 억		7286298	N	N	228	N	00	N
32	20230627	100217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-450	5	-1.81	71733890100	2973118	25.42	24450	24600	23750	32350	17450	24900	24126.51	11.52	0	-649044	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	15464	15.09	6.96	12	4.70	1620.00	3515.00	25300	20230626	-3.36	4655	20220930	425.24	25300	-3.36	20230626	5270	363.95	20230103	25300	-3.36	20230626	4655	425.24	20220930	2.29	N	007660	1000	632 억		7286298	N	N	228	N	00	N
33	20230627	090218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24000	-900	5	-3.61	15049017850	621468	5.31	24450	24600	23900	32350	17450	24900	24211.09	11.52	0	-142727	27166	26032	24166	23032	21166	26600	23600	632	7450	1000	18420	50	1	63246419	15179	14.81	6.83	12	0.98	1620.00	3515.00	25300	20230626	-5.14	4655	20220930	415.57	25300	-5.14	20230626	5270	355.41	20230103	25300	-5.14	20230626	4655	415.57	20220930	2.29	N	007660	1000	632 억		7286298	N	N	228	N	00	N
34	20230626	160218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	24900	1750	2	7.56	274958656650	11430804	93.46	23200	25300	22300	30050	16250	23150	24052.61	11.70	0	50146	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	15748	15.37	7.08	12	18.07	1620.00	3515.00	25300	20230626	-1.58	4655	20220930	434.91	25300	-1.58	20230626	5270	372.49	20230103	25300	-1.58	20230626	4655	434.91	20220930	2.42	N	007660	1000	632 억		7401891	N	N	228	N	00	N
35	20230626	150219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25100	1950	2	8.42	224310270000	9408041	76.92	23200	25150	22300	30050	16250	23150	23843.68	11.70	0	168544	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	15875	15.49	7.14	12	14.88	1620.00	3515.00	25150	20230626	-0.20	4655	20220930	439.21	25150	-0.20	20230626	5270	376.28	20230103	25150	-0.20	20230626	4655	439.21	20220930	2.42	N	007660	1000	632 억		7401891	N	N	64	N	00	N
36	20230626	140219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24150	1000	2	4.32	172777921600	7310291	59.77	23200	24700	22300	30050	16250	23150	23636.05	11.70	0	104075	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	15274	14.91	6.87	12	11.56	1620.00	3515.00	24950	20230623	-3.21	4655	20220930	418.80	24950	-3.21	20230623	5270	358.25	20230103	24950	-3.21	20230623	4655	418.80	20220930	2.42	N	007660	1000	632 억		7401891	N	N	64	N	00	N
37	20230626	130219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24050	900	2	3.89	102299294300	4407327	36.03	23200	24100	22300	30050	16250	23150	23211.43	11.70	0	-91852	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	15211	14.85	6.84	12	6.97	1620.00	3515.00	24950	20230623	-3.61	4655	20220930	416.65	24950	-3.61	20230623	5270	356.36	20230103	24950	-3.61	20230623	4655	416.65	20220930	2.42	N	007660	1000	632 억		7401891	N	N	64	N	00	N
38	20230626	120218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	100	2	0.43	69177414850	3013046	24.63	23200	23500	22300	30050	16250	23150	22958.19	11.70	0	-176280	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	14705	14.35	6.61	12	4.76	1620.00	3515.00	24950	20230623	-6.81	4655	20220930	399.46	24950	-6.81	20230623	5270	341.18	20230103	24950	-6.81	20230623	4655	399.46	20220930	2.42	N	007660	1000	632 억		7401891	N	N	64	N	00	N
39	20230626	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	50	2	0.22	59863835100	2612217	21.36	23200	23400	22300	30050	16250	23150	22915.31	11.70	0	-243756	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	14673	14.32	6.60	12	4.13	1620.00	3515.00	24950	20230623	-7.01	4655	20220930	398.39	24950	-7.01	20230623	5270	340.23	20230103	24950	-7.01	20230623	4655	398.39	20220930	2.42	N	007660	1000	632 억		7401891	N	N	64	N	00	N
40	20230626	100218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-300	5	-1.30	41356697750	1807135	14.78	23200	23400	22300	30050	16250	23150	22882.65	11.70	0	-314854	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	14452	14.10	6.50	12	2.86	1620.00	3515.00	24950	20230623	-8.42	4655	20220930	390.87	24950	-8.42	20230623	5270	333.59	20230103	24950	-8.42	20230623	4655	390.87	20220930	2.42	N	007660	1000	632 억		7401891	N	N	64	N	00	N
41	20230626	090218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-200	5	-0.86	4231032200	183482	1.50	23200	23350	22800	30050	16250	23150	23050.19	11.70	0	-96512	25850	24500	23600	22250	21350	25175	22925	632	6900	1000	17130	50	1	63246419	14515	14.17	6.53	12	0.29	1620.00	3515.00	24950	20230623	-8.02	4655	20220930	393.02	24950	-8.02	20230623	5270	335.48	20230103	24950	-8.02	20230623	4655	393.02	20220930	2.42	N	007660	1000	632 억		7401891	N	N	64	N	00	N
42	20230623	152854	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23050	150	2	0.66	286980846900	11984111	108.27	22900	24950	22700	29750	16050	22900	23946.81	12.34	0	-280900	25133	24016	22683	21566	20233	24575	22125	632	6850	1000	16940	50	1	63246419	14578	14.23	6.56	12	18.95	1620.00	3515.00	24950	20230623	-7.62	4655	20220930	395.17	24950	-7.62	20230623	5270	337.38	20230103	24950	-7.62	20230623	4655	395.17	20220930	2.51	N	007660	1000	632 억		7805978	N	N	336	N	00	N
43	20230623	140200	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23150	250	2	1.09	258693324700	10755931	97.18	22900	24950	22700	29750	16050	22900	24051.26	12.34	0	-162155	25133	24016	22683	21566	20233	24575	22125	632	6850	1000	16940	50	1	63246419	14642	14.29	6.59	12	17.01	1620.00	3515.00	24950	20230623	-7.21	4655	20220930	397.31	24950	-7.21	20230623	5270	339.28	20230103	24950	-7.21	20230623	4655	397.31	20220930	2.51	N	007660	1000	632 억		7805978	N	N	336	N	00	N
44	20230622	161012	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	900	2	4.09	252084926900	10956454	164.63	21350	23800	21350	28600	15400	22000	23008.17	10.58	0	498296	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14483	14.14	6.51	12	17.32	1620.00	3515.00	24350	20230620	-5.95	4655	20220930	391.94	24350	-5.95	20230620	5270	334.54	20230103	24350	-5.95	20230620	4655	391.94	20220930	2.46	N	007660	1000	632 억		6693522	N	N	336	N	00	N
45	20230622	150541	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	1000	2	4.55	242606910150	10543278	158.42	21350	23800	21350	28600	15400	22000	23010.65	10.58	0	492075	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14547	14.20	6.54	12	16.67	1620.00	3515.00	24350	20230620	-5.54	4655	20220930	394.09	24350	-5.54	20230620	5270	336.43	20230103	24350	-5.54	20230620	4655	394.09	20220930	2.46	N	007660	1000	632 억		6693522	N	N	485	N	00	N
46	20230622	140223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	1200	2	5.45	221432122400	9622389	144.59	21350	23800	21350	28600	15400	22000	23012.26	10.58	0	654413	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14673	14.32	6.60	12	15.21	1620.00	3515.00	24350	20230620	-4.72	4655	20220930	398.39	24350	-4.72	20230620	5270	340.23	20230103	24350	-4.72	20230620	4655	398.39	20220930	2.46	N	007660	1000	632 억		6693522	N	N	485	N	00	N
47	20230622	130537	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	1150	2	5.23	168925683000	7380951	110.91	21350	23450	21350	28600	15400	22000	22886.80	10.58	0	400389	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14642	14.29	6.59	12	11.67	1620.00	3515.00	24350	20230620	-4.93	4655	20220930	397.31	24350	-4.93	20230620	5270	339.28	20230103	24350	-4.93	20230620	4655	397.31	20220930	2.46	N	007660	1000	632 억		6693522	N	N	485	N	00	N
48	20230622	120215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	850	2	3.86	157755851300	6893746	103.59	21350	23450	21350	28600	15400	22000	22884.01	10.58	0	385613	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14452	14.10	6.50	12	10.90	1620.00	3515.00	24350	20230620	-6.16	4655	20220930	390.87	24350	-6.16	20230620	5270	333.59	20230103	24350	-6.16	20230620	4655	390.87	20220930	2.46	N	007660	1000	632 억		6693522	N	N	485	N	00	N
49	20230622	110437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	1200	2	5.45	137476882900	6017132	90.41	21350	23450	21350	28600	15400	22000	22847.69	10.58	0	361694	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14673	14.32	6.60	12	9.51	1620.00	3515.00	24350	20230620	-4.72	4655	20220930	398.39	24350	-4.72	20230620	5270	340.23	20230103	24350	-4.72	20230620	4655	398.39	20220930	2.46	N	007660	1000	632 억		6693522	N	N	485	N	00	N
50	20230622	100629	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	850	2	3.86	98943625200	4359074	65.50	21350	23300	21350	28600	15400	22000	22698.44	10.58	0	91778	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14452	14.10	6.50	12	6.89	1620.00	3515.00	24350	20230620	-6.16	4655	20220930	390.87	24350	-6.16	20230620	5270	333.59	20230103	24350	-6.16	20230620	4655	390.87	20220930	2.46	N	007660	1000	632 억		6693522	N	N	485	N	00	N
51	20230622	090404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22150	150	2	0.68	9307335150	428203	6.43	21350	22150	21350	28600	15400	22000	21735.31	10.58	0	111924	24866	23432	22516	21082	20166	22975	20625	632	6600	1000	16280	50	1	63246419	14009	13.67	6.30	12	0.68	1620.00	3515.00	24350	20230620	-9.03	4655	20220930	375.83	24350	-9.03	20230620	5270	320.30	20230103	24350	-9.03	20230620	4655	375.83	20220930	2.46	N	007660	1000	632 억		6693522	N	N	485	N	00	N
52	20230621	160437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	-1500	5	-6.38	149290855300	6571132	42.71	23500	23950	21600	30550	16450	23500	22716.72	11.71	0	-696871	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	13914	13.58	6.26	12	10.39	1620.00	3515.00	24350	20230620	-9.65	4655	20220930	372.61	24350	-9.65	20230620	5270	317.46	20230103	24350	-9.65	20230620	4655	372.61	20220930	2.57	N	007660	1000	632 억		7404057	N	N	485	N	00	N
53	20230621	150545	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	-1150	5	-4.89	138191722750	6071702	39.47	23500	23950	21600	30550	16450	23500	22754.94	11.71	0	-648270	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	14136	13.80	6.36	12	9.60	1620.00	3515.00	24350	20230620	-8.21	4655	20220930	380.13	24350	-8.21	20230620	5270	324.10	20230103	24350	-8.21	20230620	4655	380.13	20220930	2.57	N	007660	1000	632 억		7404057	N	N	0	N	00	N
54	20230621	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22250	-1250	5	-5.32	106481277000	4630594	30.10	23500	23950	21850	30550	16450	23500	22990.66	11.71	0	-587968	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	14072	13.73	6.33	12	7.32	1620.00	3515.00	24350	20230620	-8.62	4655	20220930	377.98	24350	-8.62	20230620	5270	322.20	20230103	24350	-8.62	20230620	4655	377.98	20220930	2.57	N	007660	1000	632 억		7404057	N	N	0	N	00	N
55	20230621	130529	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22650	-850	5	-3.62	84210832600	3628159	23.58	23500	23950	22500	30550	16450	23500	23207.04	11.71	0	-424182	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	14325	13.98	6.44	12	5.74	1620.00	3515.00	24350	20230620	-6.98	4655	20220930	386.57	24350	-6.98	20230620	5270	329.79	20230103	24350	-6.98	20230620	4655	386.57	20220930	2.57	N	007660	1000	632 억		7404057	N	N	0	N	00	N
56	20230621	120147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-700	5	-2.98	75090828950	3225555	20.97	23500	23950	22500	30550	16450	23500	23277.14	11.71	0	-306236	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	14420	14.07	6.49	12	5.10	1620.00	3515.00	24350	20230620	-6.37	4655	20220930	389.80	24350	-6.37	20230620	5270	332.64	20230103	24350	-6.37	20230620	4655	389.80	20220930	2.57	N	007660	1000	632 억		7404057	N	N	0	N	00	N
57	20230621	110939	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	-200	5	-0.85	61775514000	2641616	17.17	23500	23950	22800	30550	16450	23500	23383.70	11.71	0	-233948	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	14736	14.38	6.63	12	4.18	1620.00	3515.00	24350	20230620	-4.31	4655	20220930	400.54	24350	-4.31	20230620	5270	342.13	20230103	24350	-4.31	20230620	4655	400.54	20220930	2.57	N	007660	1000	632 억		7404057	N	N	0	N	00	N
58	20230621	100217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-350	5	-1.49	44625115150	1900223	12.35	23500	23950	23100	30550	16450	23500	23483.80	11.71	0	-184766	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	14642	14.29	6.59	12	3.00	1620.00	3515.00	24350	20230620	-4.93	4655	20220930	397.31	24350	-4.93	20230620	5270	339.28	20230103	24350	-4.93	20230620	4655	397.31	20220930	2.57	N	007660	1000	632 억		7404057	N	N	0	N	00	N
59	20230621	090720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	50	2	0.21	17769590250	753134	4.90	23500	23950	23200	30550	16450	23500	23599.61	11.71	0	-92965	26233	24866	22983	21616	19733	25550	22300	632	7050	1000	17390	50	1	63246419	14895	14.54	6.70	12	1.19	1620.00	3515.00	24350	20230620	-3.29	4655	20220930	405.91	24350	-3.29	20230620	5270	346.87	20230103	24350	-3.29	20230620	4655	405.91	20220930	2.57	N	007660	1000	632 억		7404057	N	N	0	N	00	N
60	20230620	160705	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23500	1050	2	4.68	349218975500	15204662	210.05	22600	24350	21100	29150	15750	22450	22967.48	12.28	0	-66764	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	14863	14.51	6.69	12	24.04	1620.00	3515.00	24350	20230620	-3.49	4655	20220930	404.83	24350	-3.49	20230620	5270	345.92	20230103	24350	-3.49	20230620	4655	404.83	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
61	20230620	150702	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23350	900	2	4.01	338281390200	14738980	203.62	22600	24350	21100	29150	15750	22450	22951.55	12.28	0	-125267	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	14768	14.41	6.64	12	23.30	1620.00	3515.00	24350	20230620	-4.11	4655	20220930	401.61	24350	-4.11	20230620	5270	343.07	20230103	24350	-4.11	20230620	4655	401.61	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
62	20230620	141007	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23450	1000	2	4.45	306608408150	13394450	185.04	22600	24350	21100	29150	15750	22450	22890.77	12.28	0	-239183	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	14831	14.48	6.67	12	21.18	1620.00	3515.00	24350	20230620	-3.70	4655	20220930	403.76	24350	-3.70	20230620	5270	344.97	20230103	24350	-3.70	20230620	4655	403.76	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
63	20230620	130134	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23100	650	2	2.90	203384942850	9029199	124.74	22600	23600	21100	29150	15750	22450	22525.26	12.28	0	-101895	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	14610	14.26	6.57	12	14.28	1620.00	3515.00	23600	20230620	-2.12	4655	20220930	396.24	23600	-2.12	20230620	5270	338.33	20230103	23600	-2.12	20230620	4655	396.24	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
64	20230620	120609	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	250	2	1.11	117517728100	5308423	73.34	22600	22900	21100	29150	15750	22450	22137.85	12.28	0	-38366	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	14357	14.01	6.46	12	8.39	1620.00	3515.00	23150	20230616	-1.94	4655	20220930	387.65	23150	-1.94	20230616	5270	330.74	20230103	23150	-1.94	20230616	4655	387.65	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
65	20230620	111011	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	-150	5	-0.67	107440741800	4859394	67.13	22600	22900	21100	29150	15750	22450	22109.76	12.28	0	-120147	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	14104	13.77	6.34	12	7.68	1620.00	3515.00	23150	20230616	-3.67	4655	20220930	379.05	23150	-3.67	20230616	5270	323.15	20230103	23150	-3.67	20230616	4655	379.05	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
66	20230620	100724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22250	-200	5	-0.89	67385367650	3084364	42.61	22600	22650	21100	29150	15750	22450	21847.02	12.28	0	-89582	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	14072	13.73	6.33	12	4.88	1620.00	3515.00	23150	20230616	-3.89	4655	20220930	377.98	23150	-3.89	20230616	5270	322.20	20230103	23150	-3.89	20230616	4655	377.98	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
67	20230620	090652	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	-650	5	-2.90	12391625450	560425	7.74	22600	22650	21700	29150	15750	22450	22109.90	12.28	0	-62304	23883	23166	22433	21716	20983	22800	21350	632	6700	1000	16610	50	1	63246419	13788	13.46	6.20	12	0.89	1620.00	3515.00	23150	20230616	-5.83	4655	20220930	368.31	23150	-5.83	20230616	5270	313.66	20230103	23150	-5.83	20230616	4655	368.31	20220930	2.82	N	007660	1000	632 억		7763659	N	N	0	N	00	N
68	20230619	160317	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22450	250	2	1.13	159760549150	7151016	25.09	22700	23150	21700	28850	15550	22200	22340.88	13.47	0	-492337	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	14199	13.86	6.39	12	11.31	1620.00	3515.00	23150	20230616	-3.02	4655	20220930	382.28	23150	0.00	20230616	5270	326.00	20230103	23150	-3.02	20230616	4655	382.28	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
69	20230619	150417	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22300	100	2	0.45	152162997900	6811291	23.89	22700	23150	21700	28850	15550	22200	22339.82	13.47	0	-527212	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	14104	13.77	6.34	12	10.77	1620.00	3515.00	23150	20230616	-3.67	4655	20220930	379.05	23150	0.00	20230616	5270	323.15	20230103	23150	-3.67	20230616	4655	379.05	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
70	20230619	140337	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22250	50	2	0.23	144944582450	6487722	22.76	22700	23150	21700	28850	15550	22200	22341.37	13.47	0	-555449	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	14072	13.73	6.33	12	10.26	1620.00	3515.00	23150	20230616	-3.89	4655	20220930	377.98	23150	0.00	20230616	5270	322.20	20230103	23150	-3.89	20230616	4655	377.98	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
71	20230619	130930	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22250	50	2	0.23	135140729250	6046761	21.21	22700	23150	21700	28850	15550	22200	22349.28	13.47	0	-552022	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	14072	13.73	6.33	12	9.56	1620.00	3515.00	23150	20230616	-3.89	4655	20220930	377.98	23150	0.00	20230616	5270	322.20	20230103	23150	-3.89	20230616	4655	377.98	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
72	20230619	120522	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22200	0	3	0.00	106267402600	4764642	16.71	22700	23150	21700	28850	15550	22200	22303.34	13.47	0	-729593	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	14041	13.70	6.32	12	7.53	1620.00	3515.00	23150	20230616	-4.10	4655	20220930	376.91	23150	0.00	20230616	5270	321.25	20230103	23150	-4.10	20230616	4655	376.91	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
73	20230619	110638	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22000	-200	5	-0.90	98384377900	4407928	15.46	22700	23150	21700	28850	15550	22200	22319.88	13.47	0	-745283	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	13914	13.58	6.26	12	6.97	1620.00	3515.00	23150	20230616	-4.97	4655	20220930	372.61	23150	0.00	20230616	5270	317.46	20230103	23150	-4.97	20230616	4655	372.61	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
74	20230619	100141	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22100	-100	5	-0.45	76846834150	3439480	12.07	22700	23150	21700	28850	15550	22200	22342.59	13.47	0	-710060	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	13977	13.64	6.29	12	5.44	1620.00	3515.00	23150	20230616	-4.54	4655	20220930	374.76	23150	0.00	20230616	5270	319.35	20230103	23150	-4.54	20230616	4655	374.76	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
75	20230619	090706	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22300	100	2	0.45	36107076150	1592849	5.59	22700	23150	22200	28850	15550	22200	22668.33	13.47	0	-420096	25113	23656	21693	20236	18273	24385	20965	632	6650	1000	16420	50	1	63246419	14104	13.77	6.34	12	2.52	1620.00	3515.00	23150	20230616	-3.67	4655	20220930	379.05	23150	0.00	20230616	5270	323.15	20230103	23150	-3.67	20230616	4655	379.05	20220930	2.98	N	007660	1000	632 억		8518144	N	N	4401	N	01	N
76	20230616	160742	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	22200	2680	2	13.73	612492496980	28249731	216.49	20000	23150	19730	25350	13670	19520	21680.47	11.87	0	1000958	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	50	1	63246419	14041	13.70	6.32	12	44.67	1620.00	3515.00	23150	20230616	-4.10	4655	20220930	376.91	23150	-4.10	20230616	5270	321.25	20230103	23150	-4.10	20230616	4655	376.91	20220930	3.43	N	007660	1000	632 억		7505628	N	N	4401	N	00	N
77	20230616	150410	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	22350	2830	2	14.50	590706905930	27267800	208.96	20000	23150	19730	25350	13670	19520	21663.20	11.87	0	802379	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	50	1	63246419	14136	13.80	6.36	12	43.11	1620.00	3515.00	23150	20230616	-3.46	4655	20220930	380.13	23150	-3.46	20230616	5270	324.10	20230103	23150	-3.46	20230616	4655	380.13	20220930	3.43	N	007660	1000	632 억		7505628	N	N	12738	N	00	N
78	20230616	140153	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	22250	2730	2	13.99	554159600130	25635231	196.45	20000	23150	19730	25350	13670	19520	21617.15	11.87	0	496211	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	50	1	63246419	14072	13.73	6.33	12	40.53	1620.00	3515.00	23150	20230616	-3.89	4655	20220930	377.98	23150	-3.89	20230616	5270	322.20	20230103	23150	-3.89	20230616	4655	377.98	20220930	3.43	N	007660	1000	632 억		7505628	N	N	12738	N	00	N
79	20230616	130623	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	22350	2830	2	14.50	527300736580	24421057	187.15	20000	23150	19730	25350	13670	19520	21592.09	11.87	0	469425	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	50	1	63246419	14136	13.80	6.36	12	38.61	1620.00	3515.00	23150	20230616	-3.46	4655	20220930	380.13	23150	-3.46	20230616	5270	324.10	20230103	23150	-3.46	20230616	4655	380.13	20220930	3.43	N	007660	1000	632 억		7505628	N	N	12738	N	00	N
80	20230616	120521	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	22150	2630	2	13.47	466802348530	21726392	166.50	20000	23150	19730	25350	13670	19520	21485.54	11.87	0	395354	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	50	1	63246419	14009	13.67	6.30	12	34.35	1620.00	3515.00	23150	20230616	-4.32	4655	20220930	375.83	23150	-4.32	20230616	5270	320.30	20230103	23150	-4.32	20230616	4655	375.83	20220930	3.43	N	007660	1000	632 억		7505628	N	N	12738	N	00	N
81	20230616	110457	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	22450	2930	2	15.01	384410948230	17999442	137.94	20000	23150	19730	25350	13670	19520	21356.87	11.87	0	391759	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	50	1	63246419	14199	13.86	6.39	12	28.46	1620.00	3515.00	23150	20230616	-3.02	4655	20220930	382.28	23150	-3.02	20230616	5270	326.00	20230103	23150	-3.02	20230616	4655	382.28	20220930	3.43	N	007660	1000	632 억		7505628	N	N	12738	N	00	N
82	20230616	100828	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	21350	1830	2	9.38	184811015030	8988757	68.88	20000	21400	19730	25350	13670	19520	20560.29	11.87	0	432388	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	50	1	63246419	13503	13.18	6.07	12	14.21	1620.00	3515.00	21400	20230616	-0.23	4655	20220930	358.65	21400	-0.23	20230616	5270	305.12	20230103	21400	-0.23	20230616	4655	358.65	20220930	3.43	N	007660	1000	632 억		7505628	N	N	12738	N	00	N
83	20230616	090243	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	19800	280	2	1.43	11209559000	562140	4.31	20000	20100	19730	25350	13670	19520	19941.21	11.87	0	-115046	21140	20330	19540	18730	17940	20735	19135	632	5840	1000	14440	10	1	63246419	12523	12.22	5.63	12	0.89	1620.00	3515.00	20450	20230614	-3.18	4655	20220930	325.35	20450	-3.18	20230614	5270	275.71	20230103	20450	-3.18	20230614	4655	325.35	20220930	3.43	N	007660	1000	632 억		7505628	N	N	12738	N	00	N
84	20230615	150117	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	19340	710	2	3.81	228114906210	11722175	47.13	19250	20350	18750	24200	13050	18630	19460.97	10.48	0	-28304	21583	20106	18973	17496	16363	19540	16930	632	5575	1000	13780	10	1	63246419	12232	11.94	5.50	12	18.53	1620.00	3515.00	20450	20230614	-5.43	4655	20220930	315.47	20450	-5.43	20230614	5270	266.98	20230103	20450	-5.43	20230614	4655	315.47	20220930	4.15	N	007660	1000	632 억		6626315	N	N	8038	N	00	N
85	20230615	141025	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	19110	480	2	2.58	209646542540	10766424	43.29	19250	20350	18750	24200	13050	18630	19473.19	10.48	0	-42419	21583	20106	18973	17496	16363	19540	16930	632	5575	1000	13780	10	1	63246419	12086	11.80	5.44	12	17.02	1620.00	3515.00	20450	20230614	-6.55	4655	20220930	310.53	20450	-6.55	20230614	5270	262.62	20230103	20450	-6.55	20230614	4655	310.53	20220930	4.15	N	007660	1000	632 억		6626315	N	N	8038	N	00	N
86	20230615	130124	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	19070	440	2	2.36	193155514100	9908415	39.84	19250	20350	18750	24200	13050	18630	19495.13	10.48	0	-123372	21583	20106	18973	17496	16363	19540	16930	632	5575	1000	13780	10	1	63246419	12061	11.77	5.43	12	15.67	1620.00	3515.00	20450	20230614	-6.75	4655	20220930	309.67	20450	-6.75	20230614	5270	261.86	20230103	20450	-6.75	20230614	4655	309.67	20220930	4.15	N	007660	1000	632 억		6626315	N	N	8038	N	00	N
87	20230615	120119	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	19050	420	2	2.25	186686342430	9568919	38.47	19250	20350	18750	24200	13050	18630	19510.76	10.48	0	-130160	21583	20106	18973	17496	16363	19540	16930	632	5575	1000	13780	10	1	63246419	12048	11.76	5.42	12	15.13	1620.00	3515.00	20450	20230614	-6.85	4655	20220930	309.24	20450	-6.85	20230614	5270	261.48	20230103	20450	-6.85	20230614	4655	309.24	20220930	4.15	N	007660	1000	632 억		6626315	N	N	8038	N	00	N
88	20230615	110308	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	18820	190	2	1.02	177226364230	9071973	36.48	19250	20350	18750	24200	13050	18630	19536.79	10.48	0	-108240	21583	20106	18973	17496	16363	19540	16930	632	5575	1000	13780	10	1	63246419	11903	11.62	5.35	12	14.34	1620.00	3515.00	20450	20230614	-7.97	4655	20220930	304.30	20450	-7.97	20230614	5270	257.12	20230103	20450	-7.97	20230614	4655	304.30	20220930	4.15	N	007660	1000	632 억		6626315	N	N	8038	N	00	N
89	20230611	184511	00	60.00	KOSPI	신고가	전기.전자	N	N	N	N	60	N	17790	3390	2	23.54	686758376100	40881759	675.16	14830	18430	14450	18720	10080	14400	16787.75	13.21	-467875	-512697	15093	14746	14473	14126	13853	14610	13990	632	4320	1000	10650	10	1	63246419	11252	10.98	5.06	12	64.64	1620.00	3515.00	18430	20230609	-3.47	4655	20220930	282.17	18430	-3.47	20230609	5270	237.57	20230103	18430	-3.47	20230609	4655	282.17	20220930	2.23	N	007660	1000	632 억		8353971	N	N	3725	N	00	N