KissMeData/007660/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	160235	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	58700	6900	2	13.32	460437131600	8021012	687.24	52500	59500	52000	67300	36300	51800	57403.12	10.60	0	1186002	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	37126	77.75	13.92	12	12.68	755.00	4218.00	59500	20240628	-1.34	21150	20231101	177.54	59500	-1.34	20240628	26350	122.77	20240118	59500	-1.34	20240628	21150	177.54	20231101	3.46	N	007660	1000	632 억		6703412	N	N	11701	N	00	N
3	20240628	150234	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	58500	6700	2	12.93	438476600900	7645791	655.09	52500	59500	52000	67300	36300	51800	57350.09	10.60	0	1122584	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	36999	77.48	13.87	12	12.09	755.00	4218.00	59500	20240628	-1.68	21150	20231101	176.60	59500	-1.68	20240628	26350	122.01	20240118	59500	-1.68	20240628	21150	176.60	20231101	3.46	N	007660	1000	632 억		6703412	N	N	3490	N	00	N
4	20240628	140235	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	59300	7500	2	14.48	392045680800	6853528	587.21	52500	59500	52000	67300	36300	51800	57204.93	10.60	0	1049903	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	37505	78.54	14.06	12	10.84	755.00	4218.00	59500	20240628	-0.34	21150	20231101	180.38	59500	-0.34	20240628	26350	125.05	20240118	59500	-0.34	20240628	21150	180.38	20231101	3.46	N	007660	1000	632 억		6703412	N	N	3490	N	00	N
5	20240628	130234	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	58500	6700	2	12.93	357533010300	6266146	536.88	52500	59500	52000	67300	36300	51800	57059.42	10.60	0	976339	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	36999	77.48	13.87	12	9.91	755.00	4218.00	59500	20240628	-1.68	21150	20231101	176.60	59500	-1.68	20240628	26350	122.01	20240118	59500	-1.68	20240628	21150	176.60	20231101	3.46	N	007660	1000	632 억		6703412	N	N	3490	N	00	N
6	20240628	120234	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	58500	6700	2	12.93	291714627800	5148903	441.16	52500	59300	52000	67300	36300	51800	56657.41	10.60	0	842744	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	36999	77.48	13.87	12	8.14	755.00	4218.00	59300	20240628	-1.35	21150	20231101	176.60	59300	-1.35	20240628	26350	122.01	20240118	59300	-1.35	20240628	21150	176.60	20231101	3.46	N	007660	1000	632 억		6703412	N	N	3490	N	00	N
7	20240628	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	5100	2	9.85	127103953700	2319861	198.77	52500	57000	52000	67300	36300	51800	54791.83	10.60	0	367840	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	35987	75.36	13.49	12	3.67	755.00	4218.00	58200	20240618	-2.23	21150	20231101	169.03	58200	-2.23	20240618	26350	115.94	20240118	58200	-2.23	20240618	21150	169.03	20231101	3.46	N	007660	1000	632 억		6703412	N	N	3490	N	00	N
8	20240628	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54200	2400	2	4.63	56136505400	1041178	89.21	52500	54600	52000	67300	36300	51800	53920.07	10.60	0	86842	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	34280	71.79	12.85	12	1.65	755.00	4218.00	58200	20240618	-6.87	21150	20231101	156.26	58200	-6.87	20240618	26350	105.69	20240118	58200	-6.87	20240618	21150	156.26	20231101	3.46	N	007660	1000	632 억		6703412	N	N	3490	N	00	N
9	20240628	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	1400	2	2.70	7377425200	139236	11.93	52500	53500	52000	67300	36300	51800	53000.85	10.60	0	28642	53466	52632	52166	51332	50866	52400	51100	632	15500	1000	37290	100	1	63246419	33647	70.46	12.61	12	0.22	755.00	4218.00	58200	20240618	-8.59	21150	20231101	151.54	58200	-8.59	20240618	26350	101.90	20240118	58200	-8.59	20240618	21150	151.54	20231101	3.46	N	007660	1000	632 억		6703412	N	N	3490	N	00	N
10	20240627	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-2100	5	-3.90	59744537700	1145716	54.93	52600	53000	51700	70000	37800	53900	52144.54	11.09	0	-279227	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32762	68.61	12.28	12	1.81	755.00	4218.00	58200	20240618	-11.00	21150	20231101	144.92	58200	-11.00	20240618	26350	96.58	20240118	58200	-11.00	20240618	21150	144.92	20231101	3.54	N	007660	1000	632 억		7016394	N	N	3490	N	00	N
11	20240627	150232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-2000	5	-3.71	55991069000	1073405	51.46	52600	53000	51700	70000	37800	53900	52159.28	11.09	0	-273496	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32825	68.74	12.30	12	1.70	755.00	4218.00	58200	20240618	-10.82	21150	20231101	145.39	58200	-10.82	20240618	26350	96.96	20240118	58200	-10.82	20240618	21150	145.39	20231101	3.54	N	007660	1000	632 억		7016394	N	N	5982	N	00	N
12	20240627	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-1900	5	-3.53	51127704800	979705	46.97	52600	53000	51700	70000	37800	53900	52183.79	11.09	0	-239155	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32888	68.87	12.33	12	1.55	755.00	4218.00	58200	20240618	-10.65	21150	20231101	145.86	58200	-10.65	20240618	26350	97.34	20240118	58200	-10.65	20240618	21150	145.86	20231101	3.54	N	007660	1000	632 억		7016394	N	N	5982	N	00	N
13	20240627	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-1800	5	-3.34	47858311600	916810	43.95	52600	53000	51700	70000	37800	53900	52197.67	11.09	0	-221919	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32951	69.01	12.35	12	1.45	755.00	4218.00	58200	20240618	-10.48	21150	20231101	146.34	58200	-10.48	20240618	26350	97.72	20240118	58200	-10.48	20240618	21150	146.34	20231101	3.54	N	007660	1000	632 억		7016394	N	N	5982	N	00	N
14	20240627	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-2000	5	-3.71	44500562700	852252	40.86	52600	53000	51700	70000	37800	53900	52211.81	11.09	0	-206499	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32825	68.74	12.30	12	1.35	755.00	4218.00	58200	20240618	-10.82	21150	20231101	145.39	58200	-10.82	20240618	26350	96.96	20240118	58200	-10.82	20240618	21150	145.39	20231101	3.54	N	007660	1000	632 억		7016394	N	N	5982	N	00	N
15	20240627	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-1800	5	-3.34	39938703800	764451	36.65	52600	53000	51700	70000	37800	53900	52241.17	11.09	0	-192444	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32951	69.01	12.35	12	1.21	755.00	4218.00	58200	20240618	-10.48	21150	20231101	146.34	58200	-10.48	20240618	26350	97.72	20240118	58200	-10.48	20240618	21150	146.34	20231101	3.54	N	007660	1000	632 억		7016394	N	N	5982	N	00	N
16	20240627	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-1900	5	-3.53	31005255900	593824	28.47	52600	53000	51700	70000	37800	53900	52207.91	11.09	0	-174108	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32888	68.87	12.33	12	0.94	755.00	4218.00	58200	20240618	-10.65	21150	20231101	145.86	58200	-10.65	20240618	26350	97.34	20240118	58200	-10.65	20240618	21150	145.86	20231101	3.54	N	007660	1000	632 억		7016394	N	N	5982	N	00	N
17	20240627	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-1800	5	-3.34	6099499300	116280	5.57	52600	52700	52100	70000	37800	53900	52433.30	11.09	0	-20394	55633	54766	53633	52766	51633	55200	53200	632	16100	1000	38800	100	1	63246419	32951	69.01	12.35	12	0.18	755.00	4218.00	58200	20240618	-10.48	21150	20231101	146.34	58200	-10.48	20240618	26350	97.72	20240118	58200	-10.48	20240618	21150	146.34	20231101	3.54	N	007660	1000	632 억		7016394	N	N	5982	N	00	N
18	20240626	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	1700	2	3.26	110052878400	2045551	108.92	53400	54500	52500	67800	36600	52200	53800.94	10.76	0	195511	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	34090	71.39	12.78	12	3.23	755.00	4218.00	58200	20240618	-7.39	21100	20230620	155.45	58200	-7.39	20240618	26350	104.55	20240118	58200	-7.39	20240618	21150	154.85	20231101	3.67	N	007660	1000	632 억		6805421	N	N	5982	N	00	N
19	20240626	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54000	1800	2	3.45	103574163000	1925308	102.51	53400	54500	52500	67800	36600	52200	53796.15	10.76	0	189856	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	34153	71.52	12.80	12	3.04	755.00	4218.00	58200	20240618	-7.22	21100	20230620	155.92	58200	-7.22	20240618	26350	104.93	20240118	58200	-7.22	20240618	21150	155.32	20231101	3.67	N	007660	1000	632 억		6805421	N	N	836	N	00	N
20	20240626	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	1600	2	3.07	96694660600	1797379	95.70	53400	54500	52500	67800	36600	52200	53797.59	10.76	0	190291	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	34027	71.26	12.75	12	2.84	755.00	4218.00	58200	20240618	-7.56	21100	20230620	154.98	58200	-7.56	20240618	26350	104.17	20240118	58200	-7.56	20240618	21150	154.37	20231101	3.67	N	007660	1000	632 억		6805421	N	N	836	N	00	N
21	20240626	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	1900	2	3.64	89337180300	1660907	88.44	53400	54500	52500	67800	36600	52200	53788.19	10.76	0	204656	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	34216	71.66	12.83	12	2.63	755.00	4218.00	58200	20240618	-7.04	21100	20230620	156.40	58200	-7.04	20240618	26350	105.31	20240118	58200	-7.04	20240618	21150	155.79	20231101	3.67	N	007660	1000	632 억		6805421	N	N	836	N	00	N
22	20240626	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	1600	2	3.07	83609866100	1554747	82.78	53400	54500	52500	67800	36600	52200	53777.15	10.76	0	161644	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	34027	71.26	12.75	12	2.46	755.00	4218.00	58200	20240618	-7.56	21100	20230620	154.98	58200	-7.56	20240618	26350	104.17	20240118	58200	-7.56	20240618	21150	154.37	20231101	3.67	N	007660	1000	632 억		6805421	N	N	836	N	00	N
23	20240626	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54400	2200	2	4.21	71103866500	1324500	70.52	53400	54500	52500	67800	36600	52200	53683.55	10.76	0	126082	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	34406	72.05	12.90	12	2.09	755.00	4218.00	58200	20240618	-6.53	21100	20230620	157.82	58200	-6.53	20240618	26350	106.45	20240118	58200	-6.53	20240618	21150	157.21	20231101	3.67	N	007660	1000	632 억		6805421	N	N	836	N	00	N
24	20240626	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54300	2100	2	4.02	56706810600	1057760	56.32	53400	54500	52500	67800	36600	52200	53610.28	10.76	0	104162	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	34343	71.92	12.87	12	1.67	755.00	4218.00	58200	20240618	-6.70	21100	20230620	157.35	58200	-6.70	20240618	26350	106.07	20240118	58200	-6.70	20240618	21150	156.74	20231101	3.67	N	007660	1000	632 억		6805421	N	N	836	N	00	N
25	20240626	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	900	2	1.72	10092516700	189104	10.07	53400	53700	53100	67800	36600	52200	53370.19	10.76	0	-48885	55200	53700	51700	50200	48200	54450	50950	632	15600	1000	37580	100	1	63246419	33584	70.33	12.59	12	0.30	755.00	4218.00	58200	20240618	-8.76	21100	20230620	151.66	58200	-8.76	20240618	26350	101.52	20240118	58200	-8.76	20240618	21150	151.06	20231101	3.67	N	007660	1000	632 억		6805421	N	N	836	N	00	N
26	20240625	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	100	2	0.19	95712316050	1853209	140.55	50300	53200	49700	67700	36500	52100	51645.67	10.66	0	218720	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	100	1	63246419	33015	69.14	12.38	12	2.93	755.00	4218.00	58200	20240618	-10.31	21100	20230620	147.39	58200	-10.31	20240618	26350	98.10	20240118	58200	-10.31	20240618	21150	146.81	20231101	3.73	N	007660	1000	632 억		6740909	N	N	836	N	00	N
27	20240625	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	100	2	0.19	91017327350	1763168	133.72	50300	53200	49700	67700	36500	52100	51621.42	10.66	0	221021	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	100	1	63246419	33015	69.14	12.38	12	2.79	755.00	4218.00	58200	20240618	-10.31	21100	20230620	147.39	58200	-10.31	20240618	26350	98.10	20240118	58200	-10.31	20240618	21150	146.81	20231101	3.73	N	007660	1000	632 억		6740909	N	N	9122	N	00	N
28	20240625	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	500	2	0.96	79346310450	1539468	116.76	50300	53200	49700	67700	36500	52100	51541.31	10.66	0	147811	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	100	1	63246419	33268	69.67	12.47	12	2.43	755.00	4218.00	58200	20240618	-9.62	21100	20230620	149.29	58200	-9.62	20240618	26350	99.62	20240118	58200	-9.62	20240618	21150	148.70	20231101	3.73	N	007660	1000	632 억		6740909	N	N	9122	N	00	N
29	20240625	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52500	400	2	0.77	74349978550	1444296	109.54	50300	53200	49700	67700	36500	52100	51478.26	10.66	0	132090	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	100	1	63246419	33204	69.54	12.45	12	2.28	755.00	4218.00	58200	20240618	-9.79	21100	20230620	148.82	58200	-9.79	20240618	26350	99.24	20240118	58200	-9.79	20240618	21150	148.23	20231101	3.73	N	007660	1000	632 억		6740909	N	N	9122	N	00	N
30	20240625	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	600	2	1.15	64479232550	1257622	95.38	50300	52900	49700	67700	36500	52100	51270.62	10.66	0	99690	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	100	1	63246419	33331	69.80	12.49	12	1.99	755.00	4218.00	58200	20240618	-9.45	21100	20230620	149.76	58200	-9.45	20240618	26350	100.00	20240118	58200	-9.45	20240618	21150	149.17	20231101	3.73	N	007660	1000	632 억		6740909	N	N	9122	N	00	N
31	20240625	110233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	100	2	0.19	51342284050	1008314	76.47	50300	52400	49700	67700	36500	52100	50918.70	10.66	0	99278	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	100	1	63246419	33015	69.14	12.38	12	1.59	755.00	4218.00	58200	20240618	-10.31	21100	20230620	147.39	58200	-10.31	20240618	26350	98.10	20240118	58200	-10.31	20240618	21150	146.81	20231101	3.73	N	007660	1000	632 억		6740909	N	N	9122	N	00	N
32	20240625	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51400	-700	5	-1.34	38163907350	754383	57.21	50300	51600	49700	67700	36500	52100	50589.15	10.66	0	82233	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	100	1	63246419	32509	68.08	12.19	12	1.19	755.00	4218.00	58200	20240618	-11.68	21100	20230620	143.60	58200	-11.68	20240618	26350	95.07	20240118	58200	-11.68	20240618	21150	143.03	20231101	3.73	N	007660	1000	632 억		6740909	N	N	9122	N	00	N
33	20240625	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49750	-2350	5	-4.51	9536080700	190407	14.44	50300	50600	49700	67700	36500	52100	50080.44	10.66	0	-4462	53766	52932	51866	51032	49966	52400	50500	632	15600	1000	37510	50	1	63246419	31465	65.89	11.79	12	0.30	755.00	4218.00	58200	20240618	-14.52	21100	20230620	135.78	58200	-14.52	20240618	26350	88.80	20240118	58200	-14.52	20240618	21150	135.22	20231101	3.73	N	007660	1000	632 억		6740909	N	N	9122	N	00	N
34	20240624	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-900	5	-1.70	66922891100	1294865	95.92	52300	52700	50800	68900	37100	53000	51682.00	10.57	0	115974	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32951	69.01	12.35	12	2.05	755.00	4218.00	58200	20240618	-10.48	19730	20230616	164.06	58200	-10.48	20240618	26350	97.72	20240118	58200	-10.48	20240618	21150	146.34	20231101	3.74	N	007660	1000	632 억		6682077	N	N	9122	N	00	N
35	20240624	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-900	5	-1.70	62604250000	1212068	89.79	52300	52700	50800	68900	37100	53000	51650.47	10.57	0	109776	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32951	69.01	12.35	12	1.92	755.00	4218.00	58200	20240618	-10.48	19730	20230616	164.06	58200	-10.48	20240618	26350	97.72	20240118	58200	-10.48	20240618	21150	146.34	20231101	3.74	N	007660	1000	632 억		6682077	N	N	6845	N	00	N
36	20240624	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-1500	5	-2.83	52039715800	1008984	74.74	52300	52700	50800	68900	37100	53000	51575.97	10.57	0	37310	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32572	68.21	12.21	12	1.60	755.00	4218.00	58200	20240618	-11.51	19730	20230616	161.02	58200	-11.51	20240618	26350	95.45	20240118	58200	-11.51	20240618	21150	143.50	20231101	3.74	N	007660	1000	632 억		6682077	N	N	6845	N	00	N
37	20240624	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51400	-1600	5	-3.02	47007567800	911264	67.51	52300	52700	50800	68900	37100	53000	51584.59	10.57	0	1368	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32509	68.08	12.19	12	1.44	755.00	4218.00	58200	20240618	-11.68	19730	20230616	160.52	58200	-11.68	20240618	26350	95.07	20240118	58200	-11.68	20240618	21150	143.03	20231101	3.74	N	007660	1000	632 억		6682077	N	N	6845	N	00	N
38	20240624	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	-1900	5	-3.58	41912172800	812444	60.18	52300	52700	50800	68900	37100	53000	51587.30	10.57	0	-16892	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32319	67.68	12.11	12	1.28	755.00	4218.00	58200	20240618	-12.20	19730	20230616	159.00	58200	-12.20	20240618	26350	93.93	20240118	58200	-12.20	20240618	21150	141.61	20231101	3.74	N	007660	1000	632 억		6682077	N	N	6845	N	00	N
39	20240624	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	-2000	5	-3.77	36112658600	698872	51.77	52300	52700	50800	68900	37100	53000	51672.26	10.57	0	-34174	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32256	67.55	12.09	12	1.10	755.00	4218.00	58200	20240618	-12.37	19730	20230616	158.49	58200	-12.37	20240618	26350	93.55	20240118	58200	-12.37	20240618	21150	141.13	20231101	3.74	N	007660	1000	632 억		6682077	N	N	6845	N	00	N
40	20240624	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-1100	5	-2.08	19662603300	378423	28.03	52300	52700	51500	68900	37100	53000	51958.58	10.57	0	1999	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32825	68.74	12.30	12	0.60	755.00	4218.00	58200	20240618	-10.82	19730	20230616	163.05	58200	-10.82	20240618	26350	96.96	20240118	58200	-10.82	20240618	21150	145.39	20231101	3.74	N	007660	1000	632 억		6682077	N	N	6845	N	00	N
41	20240624	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-900	5	-1.70	2087094400	39995	2.96	52300	52700	52000	68900	37100	53000	52178.32	10.57	0	-14132	54533	53766	52733	51966	50933	54150	52350	632	15900	1000	38160	100	1	63246419	32951	69.01	12.35	12	0.06	755.00	4218.00	58200	20240618	-10.48	19730	20230616	164.06	58200	-10.48	20240618	26350	97.72	20240118	58200	-10.48	20240618	21150	146.34	20231101	3.74	N	007660	1000	632 억		6682077	N	N	6845	N	00	N
42	20240621	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-600	5	-1.12	69551434600	1319270	83.49	52300	53500	51700	69600	37600	53600	52717.59	10.49	0	33908	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33521	70.20	12.57	12	2.09	755.00	4218.00	58200	20240618	-8.93	18750	20230615	182.67	58200	-8.93	20240618	26350	101.14	20240118	58200	-8.93	20240618	21150	150.59	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6845	N	00	N
43	20240621	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	-900	5	-1.68	63364315000	1202125	76.08	52300	53500	51700	69600	37600	53600	52709.04	10.49	0	26885	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33331	69.80	12.49	12	1.90	755.00	4218.00	58200	20240618	-9.45	18750	20230615	181.07	58200	-9.45	20240618	26350	100.00	20240118	58200	-9.45	20240618	21150	149.17	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6384	N	00	N
44	20240621	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-700	5	-1.31	54996787000	1043651	66.05	52300	53500	51700	69600	37600	53600	52695.11	10.49	0	8594	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33457	70.07	12.54	12	1.65	755.00	4218.00	58200	20240618	-9.11	18750	20230615	182.13	58200	-9.11	20240618	26350	100.76	20240118	58200	-9.11	20240618	21150	150.12	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6384	N	00	N
45	20240621	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-300	5	-0.56	49459248600	938928	59.42	52300	53500	51700	69600	37600	53600	52674.68	10.49	0	12625	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33710	70.60	12.64	12	1.48	755.00	4218.00	58200	20240618	-8.42	18750	20230615	184.27	58200	-8.42	20240618	26350	102.28	20240118	58200	-8.42	20240618	21150	152.01	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6384	N	00	N
46	20240621	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-700	5	-1.31	44015237000	836755	52.96	52300	53500	51700	69600	37600	53600	52600.34	10.49	0	14473	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33457	70.07	12.54	12	1.32	755.00	4218.00	58200	20240618	-9.11	18750	20230615	182.13	58200	-9.11	20240618	26350	100.76	20240118	58200	-9.11	20240618	21150	150.12	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6384	N	00	N
47	20240621	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-800	5	-1.49	40339647400	767098	48.55	52300	53500	51700	69600	37600	53600	52585.18	10.49	0	19827	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33394	69.93	12.52	12	1.21	755.00	4218.00	58200	20240618	-9.28	18750	20230615	181.60	58200	-9.28	20240618	26350	100.38	20240118	58200	-9.28	20240618	21150	149.65	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6384	N	00	N
48	20240621	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	-600	5	-1.12	32385887600	617266	39.06	52300	53500	51700	69600	37600	53600	52463.64	10.49	0	36197	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33521	70.20	12.57	12	0.98	755.00	4218.00	58200	20240618	-8.93	18750	20230615	182.67	58200	-8.93	20240618	26350	101.14	20240118	58200	-8.93	20240618	21150	150.59	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6384	N	00	N
49	20240621	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	-1300	5	-2.43	6995589600	133908	8.47	52300	52500	52000	69600	37600	53600	52224.92	10.49	0	6291	56133	54866	54033	52766	51933	54450	52350	632	16000	1000	38590	100	1	63246419	33078	69.27	12.40	12	0.21	755.00	4218.00	58200	20240618	-10.14	18750	20230615	178.93	58200	-10.14	20240618	26350	98.48	20240118	58200	-10.14	20240618	21150	147.28	20231101	3.66	N	007660	1000	632 억		6631977	N	N	6384	N	00	N
50	20240620	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	-1000	5	-1.83	82428240500	1527568	46.24	54700	55300	53200	70900	38300	54600	53961.63	10.83	0	-101770	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	33900	70.99	12.71	12	2.42	755.00	4218.00	58200	20240618	-7.90	17840	20230614	200.45	58200	-7.90	20240618	26350	103.42	20240118	58200	-7.90	20240618	21100	154.03	20230620	3.72	N	007660	1000	632 억		6850954	N	N	6384	N	00	N
51	20240620	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-1200	5	-2.20	74511213800	1379652	41.76	54700	55300	53200	70900	38300	54600	54007.24	10.83	0	-136878	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	33774	70.73	12.66	12	2.18	755.00	4218.00	58200	20240618	-8.25	17840	20230614	199.33	58200	-8.25	20240618	26350	102.66	20240118	58200	-8.25	20240618	21100	153.08	20230620	3.72	N	007660	1000	632 억		6850954	N	N	13391	N	00	N
52	20240620	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	-500	5	-0.92	58007112800	1071784	32.44	54700	55300	53200	70900	38300	54600	54122.00	10.83	0	-100609	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	34216	71.66	12.83	12	1.69	755.00	4218.00	58200	20240618	-7.04	17840	20230614	203.25	58200	-7.04	20240618	26350	105.31	20240118	58200	-7.04	20240618	21100	156.40	20230620	3.72	N	007660	1000	632 억		6850954	N	N	13391	N	00	N
53	20240620	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	-700	5	-1.28	53527678200	989048	29.94	54700	55300	53200	70900	38300	54600	54120.39	10.83	0	-92063	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	34090	71.39	12.78	12	1.56	755.00	4218.00	58200	20240618	-7.39	17840	20230614	202.13	58200	-7.39	20240618	26350	104.55	20240118	58200	-7.39	20240618	21100	155.45	20230620	3.72	N	007660	1000	632 억		6850954	N	N	13391	N	00	N
54	20240620	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	-700	5	-1.28	48578312300	897239	27.16	54700	55300	53200	70900	38300	54600	54141.98	10.83	0	-74951	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	34090	71.39	12.78	12	1.42	755.00	4218.00	58200	20240618	-7.39	17840	20230614	202.13	58200	-7.39	20240618	26350	104.55	20240118	58200	-7.39	20240618	21100	155.45	20230620	3.72	N	007660	1000	632 억		6850954	N	N	13391	N	00	N
55	20240620	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54200	-400	5	-0.73	44309986000	818380	24.77	54700	55300	53200	70900	38300	54600	54143.52	10.83	0	-66173	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	34280	71.79	12.85	12	1.29	755.00	4218.00	58200	20240618	-6.87	17840	20230614	203.81	58200	-6.87	20240618	26350	105.69	20240118	58200	-6.87	20240618	21100	156.87	20230620	3.72	N	007660	1000	632 억		6850954	N	N	13391	N	00	N
56	20240620	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	-1000	5	-1.83	34038946400	628971	19.04	54700	55300	53200	70900	38300	54600	54118.44	10.83	0	-80627	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	33900	70.99	12.71	12	0.99	755.00	4218.00	58200	20240618	-7.90	17840	20230614	200.45	58200	-7.90	20240618	26350	103.42	20240118	58200	-7.90	20240618	21100	154.03	20230620	3.72	N	007660	1000	632 억		6850954	N	N	13391	N	00	N
57	20240620	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54700	100	2	0.18	2512085500	45949	1.39	54700	55000	54400	70900	38300	54600	54671.22	10.83	0	-18338	58066	56332	55166	53432	52266	55750	52850	632	16300	1000	39310	100	1	63246419	34596	72.45	12.97	12	0.07	755.00	4218.00	58200	20240618	-6.01	17840	20230614	206.61	58200	-6.01	20240618	26350	107.59	20240118	58200	-6.01	20240618	21100	159.24	20230620	3.72	N	007660	1000	632 억		6850954	N	N	13391	N	00	N
58	20240619	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54600	-1500	5	-2.67	181821452600	3277483	31.76	56600	56900	54000	72900	39300	56100	55477.91	11.77	0	-438605	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	34533	72.32	12.94	12	5.18	755.00	4218.00	58200	20240618	-6.19	17810	20230613	206.57	58200	-6.19	20240618	26350	107.21	20240118	58200	-6.19	20240618	21100	158.77	20230620	3.69	N	007660	1000	632 억		7446850	N	N	13391	N	00	N
59	20240619	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54800	-1300	5	-2.32	173878315000	3132311	30.36	56600	56900	54000	72900	39300	56100	55511.14	11.77	0	-428973	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	34659	72.58	12.99	12	4.95	755.00	4218.00	58200	20240618	-5.84	17810	20230613	207.69	58200	-5.84	20240618	26350	107.97	20240118	58200	-5.84	20240618	21100	159.72	20230620	3.69	N	007660	1000	632 억		7446850	N	N	16244	N	00	N
60	20240619	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54900	-1200	5	-2.14	163723579700	2946857	28.56	56600	56900	54000	72900	39300	56100	55558.66	11.77	0	-397140	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	34722	72.72	13.02	12	4.66	755.00	4218.00	58200	20240618	-5.67	17810	20230613	208.25	58200	-5.67	20240618	26350	108.35	20240118	58200	-5.67	20240618	21100	160.19	20230620	3.69	N	007660	1000	632 억		7446850	N	N	16244	N	00	N
61	20240619	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54200	-1900	5	-3.39	152740766600	2746262	26.61	56600	56900	54000	72900	39300	56100	55617.65	11.77	0	-410525	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	34280	71.79	12.85	12	4.34	755.00	4218.00	58200	20240618	-6.87	17810	20230613	204.32	58200	-6.87	20240618	26350	105.69	20240118	58200	-6.87	20240618	21100	156.87	20230620	3.69	N	007660	1000	632 억		7446850	N	N	16244	N	00	N
62	20240619	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55100	-1000	5	-1.78	122987403400	2200529	21.33	56600	56900	54800	72900	39300	56100	55889.90	11.77	0	-215031	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	34849	72.98	13.06	12	3.48	755.00	4218.00	58200	20240618	-5.33	17810	20230613	209.38	58200	-5.33	20240618	26350	109.11	20240118	58200	-5.33	20240618	21100	161.14	20230620	3.69	N	007660	1000	632 억		7446850	N	N	16244	N	00	N
63	20240619	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56300	200	2	0.36	108315308200	1937479	18.78	56600	56900	54800	72900	39300	56100	55905.25	11.77	0	-180310	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	35608	74.57	13.35	12	3.06	755.00	4218.00	58200	20240618	-3.26	17810	20230613	216.11	58200	-3.26	20240618	26350	113.66	20240118	58200	-3.26	20240618	21100	166.82	20230620	3.69	N	007660	1000	632 억		7446850	N	N	16244	N	00	N
64	20240619	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-800	5	-1.43	78493089400	1405548	13.62	56600	56800	54800	72900	39300	56100	55845.14	11.77	0	-221585	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	34975	73.25	13.11	12	2.22	755.00	4218.00	58200	20240618	-4.98	17810	20230613	210.50	58200	-4.98	20240618	26350	109.87	20240118	58200	-4.98	20240618	21100	162.09	20230620	3.69	N	007660	1000	632 억		7446850	N	N	16244	N	00	N
65	20240619	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	400	2	0.71	13975034500	247064	2.39	56600	56800	56200	72900	39300	56100	56564.92	11.77	0	-55328	60700	58400	55900	53600	51100	59550	54750	632	16800	1000	40390	100	1	63246419	35734	74.83	13.39	12	0.39	755.00	4218.00	58200	20240618	-2.92	17810	20230613	217.24	58200	-2.92	20240618	26350	114.42	20240118	58200	-2.92	20240618	21100	167.77	20230620	3.69	N	007660	1000	632 억		7446850	N	N	16244	N	00	N
66	20240618	160222	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	56100	3700	2	7.06	578467792600	10253195	292.77	53900	58200	53400	68100	36700	52400	56418.79	10.62	0	786311	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	35481	74.30	13.30	12	16.21	755.00	4218.00	58200	20240618	-3.61	17600	20230612	218.75	58200	-3.61	20240618	26350	112.90	20240118	58200	-3.61	20240618	21100	165.88	20230620	3.74	N	007660	1000	632 억		6718439	N	N	16244	N	00	N
67	20240618	150221	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	56300	3900	2	7.44	550666376400	9757618	278.62	53900	58200	53400	68100	36700	52400	56434.52	10.62	0	794288	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	35608	74.57	13.35	12	15.43	755.00	4218.00	58200	20240618	-3.26	17600	20230612	219.89	58200	-3.26	20240618	26350	113.66	20240118	58200	-3.26	20240618	21100	166.82	20230620	3.74	N	007660	1000	632 억		6718439	N	N	14931	N	00	N
68	20240618	140222	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	56500	4100	2	7.82	516795953600	9156426	261.46	53900	58200	53400	68100	36700	52400	56440.80	10.62	0	781971	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	35734	74.83	13.39	12	14.48	755.00	4218.00	58200	20240618	-2.92	17600	20230612	221.02	58200	-2.92	20240618	26350	114.42	20240118	58200	-2.92	20240618	21100	167.77	20230620	3.74	N	007660	1000	632 억		6718439	N	N	14931	N	00	N
69	20240618	130223	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	57400	5000	2	9.54	480336742500	8516371	243.18	53900	58200	53400	68100	36700	52400	56401.58	10.62	0	725454	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	36303	76.03	13.61	12	13.47	755.00	4218.00	58200	20240618	-1.37	17600	20230612	226.14	58200	-1.37	20240618	26350	117.84	20240118	58200	-1.37	20240618	21100	172.04	20230620	3.74	N	007660	1000	632 억		6718439	N	N	14931	N	00	N
70	20240618	120223	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	57400	5000	2	9.54	405992767300	7226556	206.35	53900	57600	53400	68100	36700	52400	56180.68	10.62	0	559371	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	36303	76.03	13.61	12	11.43	755.00	4218.00	57600	20240618	-0.35	17600	20230612	226.14	57600	-0.35	20240618	26350	117.84	20240118	57600	-0.35	20240618	21100	172.04	20230620	3.74	N	007660	1000	632 억		6718439	N	N	14931	N	00	N
71	20240618	110222	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	56200	3800	2	7.25	373094316700	6647112	189.80	53900	57600	53400	68100	36700	52400	56128.80	10.62	0	506131	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	35544	74.44	13.32	12	10.51	755.00	4218.00	57600	20240618	-2.43	17600	20230612	219.32	57600	-2.43	20240618	26350	113.28	20240118	57600	-2.43	20240618	21100	166.35	20230620	3.74	N	007660	1000	632 억		6718439	N	N	14931	N	00	N
72	20240618	100222	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	56900	4500	2	8.59	297963858900	5322897	151.99	53900	57400	53400	68100	36700	52400	55977.77	10.62	0	363872	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	35987	75.36	13.49	12	8.42	755.00	4218.00	57400	20240618	-0.87	17600	20230612	223.30	57400	-0.87	20240618	26350	115.94	20240118	57400	-0.87	20240618	21100	169.67	20230620	3.74	N	007660	1000	632 억		6718439	N	N	14931	N	00	N
73	20240618	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	1700	2	3.24	15357390200	284561	8.13	53900	54400	53400	68100	36700	52400	53968.82	10.62	0	-30027	55866	54132	52466	50732	49066	55000	51600	632	15700	1000	37720	100	1	63246419	34216	71.66	12.83	12	0.45	755.00	4218.00	54900	20240523	-1.46	17600	20230612	207.39	54900	-1.46	20240523	26350	105.31	20240118	54900	-1.46	20240523	21100	156.40	20230620	3.74	N	007660	1000	632 억		6718439	N	N	14931	N	00	N
74	20240617	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	1000	2	1.95	181926921900	3438338	89.00	51100	54200	50800	66800	36000	51400	52912.67	10.38	0	215936	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	33141	69.40	12.42	12	5.44	755.00	4218.00	54900	20240523	-4.55	14450	20230609	262.63	54900	-4.55	20240523	26350	98.86	20240118	54900	-4.55	20240523	21100	148.34	20230620	3.64	N	007660	1000	632 억		6563290	N	N	14931	N	00	N
75	20240617	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	900	2	1.75	174113236100	3289105	85.14	51100	54200	50800	66800	36000	51400	52937.48	10.38	0	190817	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	33078	69.27	12.40	12	5.20	755.00	4218.00	54900	20240523	-4.74	14450	20230609	261.94	54900	-4.74	20240523	26350	98.48	20240118	54900	-4.74	20240523	21100	147.87	20230620	3.64	N	007660	1000	632 억		6563290	N	N	57319	N	00	N
76	20240617	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	1300	2	2.53	165161113500	3118382	80.72	51100	54200	50800	66800	36000	51400	52964.93	10.38	0	167393	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	33331	69.80	12.49	12	4.93	755.00	4218.00	54900	20240523	-4.01	14450	20230609	264.71	54900	-4.01	20240523	26350	100.00	20240118	54900	-4.01	20240523	21100	149.76	20230620	3.64	N	007660	1000	632 억		6563290	N	N	57319	N	00	N
77	20240617	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	1400	2	2.72	158011908100	2983145	77.22	51100	54200	50800	66800	36000	51400	52969.50	10.38	0	182280	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	33394	69.93	12.52	12	4.72	755.00	4218.00	54900	20240523	-3.83	14450	20230609	265.40	54900	-3.83	20240523	26350	100.38	20240118	54900	-3.83	20240523	21100	150.24	20230620	3.64	N	007660	1000	632 억		6563290	N	N	57319	N	00	N
78	20240617	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	500	2	0.97	150319995800	2837143	73.44	51100	54200	50800	66800	36000	51400	52984.22	10.38	0	168899	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	32825	68.74	12.30	12	4.49	755.00	4218.00	54900	20240523	-5.46	14450	20230609	259.17	54900	-5.46	20240523	26350	96.96	20240118	54900	-5.46	20240523	21100	145.97	20230620	3.64	N	007660	1000	632 억		6563290	N	N	57319	N	00	N
79	20240617	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52500	1100	2	2.14	138290106300	2607133	67.49	51100	54200	50800	66800	36000	51400	53044.50	10.38	0	198220	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	33204	69.54	12.45	12	4.12	755.00	4218.00	54900	20240523	-4.37	14450	20230609	263.32	54900	-4.37	20240523	26350	99.24	20240118	54900	-4.37	20240523	21100	148.82	20230620	3.64	N	007660	1000	632 억		6563290	N	N	57319	N	00	N
80	20240617	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	1800	2	3.50	91073321300	1720873	44.55	51100	53900	50800	66800	36000	51400	52924.88	10.38	0	130503	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	33647	70.46	12.61	12	2.72	755.00	4218.00	54900	20240523	-3.10	14450	20230609	268.17	54900	-3.10	20240523	26350	101.90	20240118	54900	-3.10	20240523	21100	152.13	20230620	3.64	N	007660	1000	632 억		6563290	N	N	57319	N	00	N
81	20240617	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	400	2	0.78	2955835900	57630	1.49	51100	52000	50800	66800	36000	51400	51285.07	10.38	0	15130	54033	52716	50683	49366	47333	51700	48350	632	15400	1000	37000	100	1	63246419	32762	68.61	12.28	12	0.09	755.00	4218.00	54900	20240523	-5.65	14450	20230609	258.48	54900	-5.65	20240523	26350	96.58	20240118	54900	-5.65	20240523	21100	145.50	20230620	3.64	N	007660	1000	632 억		6563290	N	N	57319	N	00	N
82	20240614	160207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51400	600	2	1.18	194082719650	3834521	48.20	51500	52000	48650	66000	35600	50800	50613.51	10.61	0	-173102	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	100	1	63246419	32509	68.08	12.19	12	6.06	755.00	4218.00	54900	20240523	-6.38	14200	20230608	261.97	54900	-6.38	20240523	26350	95.07	20240118	54900	-6.38	20240523	17840	188.12	20230614	3.69	N	007660	1000	632 억		6710767	N	N	57319	N	00	N
83	20240614	150207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	1000	2	1.97	175998786850	3483795	43.79	51500	52000	48650	66000	35600	50800	50519.26	10.61	0	-211830	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	100	1	63246419	32762	68.61	12.28	12	5.51	755.00	4218.00	54900	20240523	-5.65	14200	20230608	264.79	54900	-5.65	20240523	26350	96.58	20240118	54900	-5.65	20240523	17840	190.36	20230614	3.69	N	007660	1000	632 억		6710767	N	N	42892	N	00	N
84	20240614	140207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	300	2	0.59	135007320950	2688060	33.79	51500	52000	48650	66000	35600	50800	50224.78	10.61	0	-282808	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	100	1	63246419	32319	67.68	12.11	12	4.25	755.00	4218.00	54900	20240523	-6.92	14200	20230608	259.86	54900	-6.92	20240523	26350	93.93	20240118	54900	-6.92	20240523	17840	186.43	20230614	3.69	N	007660	1000	632 억		6710767	N	N	42892	N	00	N
85	20240614	130207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49050	-1750	5	-3.44	89194334750	1784807	22.44	51500	52000	48650	66000	35600	50800	49974.13	10.61	0	-351315	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	50	1	63246419	31022	64.97	11.63	12	2.82	755.00	4218.00	54900	20240523	-10.66	14200	20230608	245.42	54900	-10.66	20240523	26350	86.15	20240118	54900	-10.66	20240523	17840	174.94	20230614	3.69	N	007660	1000	632 억		6710767	N	N	42892	N	00	N
86	20240614	120208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49350	-1450	5	-2.85	82014958750	1638630	20.60	51500	52000	48650	66000	35600	50800	50050.85	10.61	0	-295853	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	50	1	63246419	31212	65.36	11.70	12	2.59	755.00	4218.00	54900	20240523	-10.11	14200	20230608	247.54	54900	-10.11	20240523	26350	87.29	20240118	54900	-10.11	20240523	17840	176.63	20230614	3.69	N	007660	1000	632 억		6710767	N	N	42892	N	00	N
87	20240614	110217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49250	-1550	5	-3.05	74994478350	1496401	18.81	51500	52000	48650	66000	35600	50800	50116.48	10.61	0	-272784	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	50	1	63246419	31149	65.23	11.68	12	2.37	755.00	4218.00	54900	20240523	-10.29	14200	20230608	246.83	54900	-10.29	20240523	26350	86.91	20240118	54900	-10.29	20240523	17840	176.07	20230614	3.69	N	007660	1000	632 억		6710767	N	N	42892	N	00	N
88	20240614	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50200	-600	5	-1.18	37500323500	735363	9.24	51500	52000	50100	66000	35600	50800	50995.71	10.61	0	-834	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	100	1	63246419	31750	66.49	11.90	12	1.16	755.00	4218.00	54900	20240523	-8.56	14200	20230608	253.52	54900	-8.56	20240523	26350	90.51	20240118	54900	-8.56	20240523	17840	181.39	20230614	3.69	N	007660	1000	632 억		6710767	N	N	42892	N	00	N
89	20240614	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51400	600	2	1.18	6931984700	135140	1.70	51500	51500	50900	66000	35600	50800	51295.51	10.61	0	-38815	55833	53316	51483	48966	47133	54575	50225	632	15200	1000	36570	100	1	63246419	32509	68.08	12.19	12	0.21	755.00	4218.00	54900	20240523	-6.38	14200	20230608	261.97	54900	-6.38	20240523	26350	95.07	20240118	54900	-6.38	20240523	17840	188.12	20230614	3.69	N	007660	1000	632 억		6710767	N	N	42892	N	00	N
90	20240613	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	2450	2	5.07	407025474700	7916060	666.15	50400	54000	49650	62800	33850	48350	51419.36	10.67	0	-6438	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	100	1	63246419	32129	67.28	12.04	12	12.52	755.00	4218.00	54900	20240523	-7.47	14200	20230608	257.75	54900	-7.47	20240523	26350	92.79	20240118	54900	-7.47	20240523	17810	185.23	20230613	3.74	N	007660	1000	632 억		6750160	N	N	42892	N	00	N
91	20240613	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	2550	2	5.27	391651465500	7614423	640.76	50400	54000	49650	62800	33850	48350	51435.52	10.67	0	-91256	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	100	1	63246419	32192	67.42	12.07	12	12.04	755.00	4218.00	54900	20240523	-7.29	14200	20230608	258.45	54900	-7.29	20240523	26350	93.17	20240118	54900	-7.29	20240523	17810	185.79	20230613	3.74	N	007660	1000	632 억		6750160	N	N	30785	N	00	N
92	20240613	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49950	1600	2	3.31	364735010600	7083123	596.05	50400	54000	49650	62800	33850	48350	51493.57	10.67	0	-289417	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	50	1	63246419	31592	66.16	11.84	12	11.20	755.00	4218.00	54900	20240523	-9.02	14200	20230608	251.76	54900	-9.02	20240523	26350	89.56	20240118	54900	-9.02	20240523	17810	180.46	20230613	3.74	N	007660	1000	632 억		6750160	N	N	30785	N	00	N
93	20240613	130218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50500	2150	2	4.45	346656582100	6721754	565.64	50400	54000	49900	62800	33850	48350	51572.39	10.67	0	-286343	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	100	1	63246419	31939	66.89	11.97	12	10.63	755.00	4218.00	54900	20240523	-8.01	14200	20230608	255.63	54900	-8.01	20240523	26350	91.65	20240118	54900	-8.01	20240523	17810	183.55	20230613	3.74	N	007660	1000	632 억		6750160	N	N	30785	N	00	N
94	20240613	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50400	2050	2	4.24	337869335600	6547088	550.95	50400	54000	49900	62800	33850	48350	51606.10	10.67	0	-282588	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	100	1	63246419	31876	66.75	11.95	12	10.35	755.00	4218.00	54900	20240523	-8.20	14200	20230608	254.93	54900	-8.20	20240523	26350	91.27	20240118	54900	-8.20	20240523	17810	182.99	20230613	3.74	N	007660	1000	632 억		6750160	N	N	30785	N	00	N
95	20240613	110217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50400	2050	2	4.24	329689238100	6384935	537.30	50400	54000	49900	62800	33850	48350	51635.54	10.67	0	-295352	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	100	1	63246419	31876	66.75	11.95	12	10.10	755.00	4218.00	54900	20240523	-8.20	14200	20230608	254.93	54900	-8.20	20240523	26350	91.27	20240118	54900	-8.20	20240523	17810	182.99	20230613	3.74	N	007660	1000	632 억		6750160	N	N	30785	N	00	N
96	20240613	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50600	2250	2	4.65	302663598400	5849615	492.25	50400	54000	49900	62800	33850	48350	51740.83	10.67	0	-256109	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	100	1	63246419	32003	67.02	12.00	12	9.25	755.00	4218.00	54900	20240523	-7.83	14200	20230608	256.34	54900	-7.83	20240523	26350	92.03	20240118	54900	-7.83	20240523	17810	184.11	20230613	3.74	N	007660	1000	632 억		6750160	N	N	30785	N	00	N
97	20240613	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50700	2350	2	4.86	19792654800	392740	33.05	50400	50700	50100	62800	33850	48350	50396.85	10.67	0	-7072	49983	49166	48433	47616	46883	48800	47250	632	14450	1000	34810	100	1	63246419	32066	67.15	12.02	12	0.62	755.00	4218.00	54900	20240523	-7.65	14200	20230608	257.04	54900	-7.65	20240523	26350	92.41	20240118	54900	-7.65	20240523	17810	184.67	20230613	3.74	N	007660	1000	632 억		6750160	N	N	30785	N	00	N
98	20240612	160215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48350	400	2	0.83	56789038900	1172101	67.39	48500	49250	47700	62300	33600	47950	48451.55	10.52	0	93569	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30580	64.04	11.46	12	1.85	755.00	4218.00	54900	20240523	-11.93	14200	20230608	240.49	54900	-11.93	20240523	26350	83.49	20240118	54900	-11.93	20240523	17600	174.72	20230612	3.74	N	007660	1000	632 억		6650985	N	N	30774	N	00	N
99	20240612	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48400	450	2	0.94	52527183450	1083952	62.32	48500	49250	47700	62300	33600	47950	48459.83	10.52	0	73442	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30611	64.11	11.47	12	1.71	755.00	4218.00	54900	20240523	-11.84	14200	20230608	240.85	54900	-11.84	20240523	26350	83.68	20240118	54900	-11.84	20240523	17600	175.00	20230612	3.74	N	007660	1000	632 억		6650985	N	N	127	N	00	N
100	20240612	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48450	500	2	1.04	45763411950	943994	54.27	48500	49250	47700	62300	33600	47950	48479.54	10.52	0	61364	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30643	64.17	11.49	12	1.49	755.00	4218.00	54900	20240523	-11.75	14200	20230608	241.20	54900	-11.75	20240523	26350	83.87	20240118	54900	-11.75	20240523	17600	175.28	20230612	3.74	N	007660	1000	632 억		6650985	N	N	127	N	00	N
101	20240612	130218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48700	750	2	1.56	41947003850	865345	49.75	48500	49250	47700	62300	33600	47950	48475.44	10.52	0	54653	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30801	64.50	11.55	12	1.37	755.00	4218.00	54900	20240523	-11.29	14200	20230608	242.96	54900	-11.29	20240523	26350	84.82	20240118	54900	-11.29	20240523	17600	176.70	20230612	3.74	N	007660	1000	632 억		6650985	N	N	127	N	00	N
102	20240612	120216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48550	600	2	1.25	38551684650	795448	45.73	48500	49250	47700	62300	33600	47950	48466.57	10.52	0	46090	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30706	64.30	11.51	12	1.26	755.00	4218.00	54900	20240523	-11.57	14200	20230608	241.90	54900	-11.57	20240523	26350	84.25	20240118	54900	-11.57	20240523	17600	175.85	20230612	3.74	N	007660	1000	632 억		6650985	N	N	127	N	00	N
103	20240612	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48450	500	2	1.04	23874151900	494641	28.44	48500	48700	47700	62300	33600	47950	48266.80	10.52	0	15855	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30643	64.17	11.49	12	0.78	755.00	4218.00	54900	20240523	-11.75	14200	20230608	241.20	54900	-11.75	20240523	26350	83.87	20240118	54900	-11.75	20240523	17600	175.28	20230612	3.74	N	007660	1000	632 억		6650985	N	N	127	N	00	N
104	20240612	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48250	300	2	0.63	18741566600	388487	22.33	48500	48700	47700	62300	33600	47950	48243.85	10.52	0	-24170	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30516	63.91	11.44	12	0.61	755.00	4218.00	54900	20240523	-12.11	14200	20230608	239.79	54900	-12.11	20240523	26350	83.11	20240118	54900	-12.11	20240523	17600	174.15	20230612	3.74	N	007660	1000	632 억		6650985	N	N	127	N	00	N
105	20240612	090217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48150	200	2	0.42	3218611900	66536	3.83	48500	48500	48150	62300	33600	47950	48386.11	10.52	0	-10998	50716	49332	47966	46582	45216	48650	45900	632	14350	1000	34520	50	1	63246419	30453	63.77	11.42	12	0.11	755.00	4218.00	54900	20240523	-12.30	14200	20230608	239.08	54900	-12.30	20240523	26350	82.73	20240118	54900	-12.30	20240523	17600	173.58	20230612	3.74	N	007660	1000	632 억		6650985	N	N	127	N	00	N
106	20240610	160215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48800	1300	2	2.74	95134135750	1946254	60.29	47550	49650	47500	61700	33250	47500	48882.36	10.28	0	176001	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	30864	64.64	11.57	12	3.08	755.00	4218.00	54900	20240523	-11.11	14080	20230601	246.59	54900	-11.11	20240523	26350	85.20	20240118	54900	-11.11	20240523	17600	177.27	20230612	3.54	N	007660	1000	632 억		6501542	N	N	13632	N	00	N
107	20240610	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49050	1550	2	3.26	88784929050	1816243	56.27	47550	49650	47500	61700	33250	47500	48885.49	10.28	0	157800	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	31022	64.97	11.63	12	2.87	755.00	4218.00	54900	20240523	-10.66	14080	20230601	248.37	54900	-10.66	20240523	26350	86.15	20240118	54900	-10.66	20240523	17600	178.69	20230612	3.54	N	007660	1000	632 억		6501542	N	N	24271	N	00	N
108	20240610	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49250	1750	2	3.68	78854994250	1613362	49.98	47550	49650	47500	61700	33250	47500	48878.05	10.28	0	193145	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	31149	65.23	11.68	12	2.55	755.00	4218.00	54900	20240523	-10.29	14080	20230601	249.79	54900	-10.29	20240523	26350	86.91	20240118	54900	-10.29	20240523	17600	179.83	20230612	3.54	N	007660	1000	632 억		6501542	N	N	24271	N	00	N
109	20240610	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49300	1800	2	3.79	71678427550	1467425	45.46	47550	49650	47500	61700	33250	47500	48848.39	10.28	0	194204	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	31180	65.30	11.69	12	2.32	755.00	4218.00	54900	20240523	-10.20	14080	20230601	250.14	54900	-10.20	20240523	26350	87.10	20240118	54900	-10.20	20240523	17600	180.11	20230612	3.54	N	007660	1000	632 억		6501542	N	N	24271	N	00	N
110	20240610	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49050	1550	2	3.26	64730797150	1326374	41.09	47550	49650	47500	61700	33250	47500	48804.96	10.28	0	156770	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	31022	64.97	11.63	12	2.10	755.00	4218.00	54900	20240523	-10.66	14080	20230601	248.37	54900	-10.66	20240523	26350	86.15	20240118	54900	-10.66	20240523	17600	178.69	20230612	3.54	N	007660	1000	632 억		6501542	N	N	24271	N	00	N
111	20240610	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49500	2000	2	4.21	53918124150	1107319	34.30	47550	49650	47500	61700	33250	47500	48694.84	10.28	0	155007	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	31307	65.56	11.74	12	1.75	755.00	4218.00	54900	20240523	-9.84	14080	20230601	251.56	54900	-9.84	20240523	26350	87.86	20240118	54900	-9.84	20240523	17600	181.25	20230612	3.54	N	007660	1000	632 억		6501542	N	N	24271	N	00	N
112	20240610	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48450	950	2	2.00	29778997050	614831	19.05	47550	49000	47500	61700	33250	47500	48437.75	10.28	0	85898	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	30643	64.17	11.49	12	0.97	755.00	4218.00	54900	20240523	-11.75	14080	20230601	244.11	54900	-11.75	20240523	26350	83.87	20240118	54900	-11.75	20240523	17600	175.28	20230612	3.54	N	007660	1000	632 억		6501542	N	N	24271	N	00	N
113	20240610	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47700	200	2	0.42	2029215450	42604	1.32	47550	47850	47500	61700	33250	47500	47636.65	10.28	0	-1776	52033	49766	48633	46366	45233	49200	45800	632	14200	1000	34200	50	1	63246419	30169	63.18	11.31	12	0.07	755.00	4218.00	54900	20240523	-13.11	14080	20230601	238.78	54900	-13.11	20240523	26350	81.02	20240118	54900	-13.11	20240523	17600	171.02	20230612	3.54	N	007660	1000	632 억		6501542	N	N	24271	N	00	N
114	20240607	160220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47500	-1450	5	-2.96	158193597950	3202094	167.53	49100	50900	47500	63600	34300	48950	49407.11	10.84	0	-496255	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	50	1	63246419	30042	62.91	11.26	12	5.06	755.00	4218.00	54900	20240523	-13.48	13780	20230531	244.70	54900	-13.48	20240523	26350	80.27	20240118	54900	-13.48	20240523	14200	234.51	20230608	3.56	N	007660	1000	632 억		6857023	N	N	24267	N	00	N
115	20240607	150221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48000	-950	5	-1.94	145545137250	2936852	153.65	49100	50900	47600	63600	34300	48950	49558.48	10.84	0	-449600	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	50	1	63246419	30358	63.58	11.38	12	4.64	755.00	4218.00	54900	20240523	-12.57	13780	20230531	248.33	54900	-12.57	20240523	26350	82.16	20240118	54900	-12.57	20240523	14200	238.03	20230608	3.56	N	007660	1000	632 억		6857023	N	N	7418	N	00	N
116	20240607	140220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48700	-250	5	-0.51	122174264150	2452373	128.30	49100	50900	48500	63600	34300	48950	49819.26	10.84	0	-308068	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	50	1	63246419	30801	64.50	11.55	12	3.88	755.00	4218.00	54900	20240523	-11.29	13780	20230531	253.41	54900	-11.29	20240523	26350	84.82	20240118	54900	-11.29	20240523	14200	242.96	20230608	3.56	N	007660	1000	632 억		6857023	N	N	7418	N	00	N
117	20240607	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49350	400	2	0.82	104011625500	2081447	108.90	49100	50900	48600	63600	34300	48950	49971.47	10.84	0	-118475	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	50	1	63246419	31212	65.36	11.70	12	3.29	755.00	4218.00	54900	20240523	-10.11	13780	20230531	258.13	54900	-10.11	20240523	26350	87.29	20240118	54900	-10.11	20240523	14200	247.54	20230608	3.56	N	007660	1000	632 억		6857023	N	N	7418	N	00	N
118	20240607	120221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49550	600	2	1.23	98580465700	1971898	103.17	49100	50900	48600	63600	34300	48950	49993.37	10.84	0	-64130	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	50	1	63246419	31339	65.63	11.75	12	3.12	755.00	4218.00	54900	20240523	-9.74	13780	20230531	259.58	54900	-9.74	20240523	26350	88.05	20240118	54900	-9.74	20240523	14200	248.94	20230608	3.56	N	007660	1000	632 억		6857023	N	N	7418	N	00	N
119	20240607	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49750	800	2	1.63	86284958900	1723665	90.18	49100	50900	48600	63600	34300	48950	50059.85	10.84	0	-5278	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	50	1	63246419	31465	65.89	11.79	12	2.73	755.00	4218.00	54900	20240523	-9.38	13780	20230531	261.03	54900	-9.38	20240523	26350	88.80	20240118	54900	-9.38	20240523	14200	250.35	20230608	3.56	N	007660	1000	632 억		6857023	N	N	7418	N	00	N
120	20240607	100220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50600	1650	2	3.37	63192656150	1264069	66.13	49100	50900	48600	63600	34300	48950	49992.54	10.84	0	63394	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	100	1	63246419	32003	67.02	12.00	12	2.00	755.00	4218.00	54900	20240523	-7.83	13780	20230531	267.20	54900	-7.83	20240523	26350	92.03	20240118	54900	-7.83	20240523	14200	256.34	20230608	3.56	N	007660	1000	632 억		6857023	N	N	7418	N	00	N
121	20240607	090219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48950	0	3	0.00	2505333900	51061	2.67	49100	49150	48950	63600	34300	48950	49068.54	10.84	0	-19535	50716	49832	48966	48082	47216	50275	48525	632	14650	1000	35240	50	1	63246419	30959	64.83	11.61	12	0.08	755.00	4218.00	54900	20240523	-10.84	13780	20230531	255.22	54900	-10.84	20240523	26350	85.77	20240118	54900	-10.84	20240523	14200	244.72	20230608	3.56	N	007660	1000	632 억		6857023	N	N	7418	N	00	N
122	20240605	160219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48950	900	2	1.87	92856607700	1898188	121.56	48900	49850	48100	62400	33650	48050	48918.52	11.26	0	-200203	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30959	64.83	11.61	12	3.00	755.00	4218.00	54900	20240523	-10.84	13780	20230531	255.22	54900	-10.84	20240523	26350	85.77	20240118	54900	-10.84	20240523	14200	244.72	20230608	3.53	N	007660	1000	632 억		7122425	N	N	7418	N	00	N
123	20240605	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48700	650	2	1.35	84278026250	1722998	110.34	48900	49850	48100	62400	33650	48050	48913.60	11.26	0	-178288	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30801	64.50	11.55	12	2.72	755.00	4218.00	54900	20240523	-11.29	13780	20230531	253.41	54900	-11.29	20240523	26350	84.82	20240118	54900	-11.29	20240523	14200	242.96	20230608	3.53	N	007660	1000	632 억		7122425	N	N	5365	N	00	N
124	20240605	140218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48600	550	2	1.14	78910581000	1612592	103.27	48900	49850	48100	62400	33650	48050	48934.01	11.26	0	-198446	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30738	64.37	11.52	12	2.55	755.00	4218.00	54900	20240523	-11.48	13780	20230531	252.69	54900	-11.48	20240523	26350	84.44	20240118	54900	-11.48	20240523	14200	242.25	20230608	3.53	N	007660	1000	632 억		7122425	N	N	5365	N	00	N
125	20240605	130220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48250	200	2	0.42	74099073250	1513267	96.91	48900	49850	48150	62400	33650	48050	48966.30	11.26	0	-205030	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30516	63.91	11.44	12	2.39	755.00	4218.00	54900	20240523	-12.11	13780	20230531	250.15	54900	-12.11	20240523	26350	83.11	20240118	54900	-12.11	20240523	14200	239.79	20230608	3.53	N	007660	1000	632 억		7122425	N	N	5365	N	00	N
126	20240605	120218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48500	450	2	0.94	67547792250	1377580	88.22	48900	49850	48150	62400	33650	48050	49033.68	11.26	0	-197584	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30675	64.24	11.50	12	2.18	755.00	4218.00	54900	20240523	-11.66	13780	20230531	251.96	54900	-11.66	20240523	26350	84.06	20240118	54900	-11.66	20240523	14200	241.55	20230608	3.53	N	007660	1000	632 억		7122425	N	N	5365	N	00	N
127	20240605	110219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48700	650	2	1.35	62962106300	1283029	82.17	48900	49850	48150	62400	33650	48050	49073.03	11.26	0	-180915	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30801	64.50	11.55	12	2.03	755.00	4218.00	54900	20240523	-11.29	13780	20230531	253.41	54900	-11.29	20240523	26350	84.82	20240118	54900	-11.29	20240523	14200	242.96	20230608	3.53	N	007660	1000	632 억		7122425	N	N	5365	N	00	N
128	20240605	100219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48650	600	2	1.25	51997781300	1057228	67.71	48900	49850	48450	62400	33650	48050	49183.15	11.26	0	-129974	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30769	64.44	11.53	12	1.67	755.00	4218.00	54900	20240523	-11.38	13780	20230531	253.05	54900	-11.38	20240523	26350	84.63	20240118	54900	-11.38	20240523	14200	242.61	20230608	3.53	N	007660	1000	632 억		7122425	N	N	5365	N	00	N
129	20240605	090218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48800	750	2	1.56	3232642500	66128	4.23	48900	49100	48750	62400	33650	48050	48884.88	11.26	0	-5701	50183	49116	48433	47366	46683	48775	47025	632	14350	1000	34590	50	1	63246419	30864	64.64	11.57	12	0.10	755.00	4218.00	54900	20240523	-11.11	13780	20230531	254.14	54900	-11.11	20240523	26350	85.20	20240118	54900	-11.11	20240523	14200	243.66	20230608	3.53	N	007660	1000	632 억		7122425	N	N	5365	N	00	N
130	20240604	160216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48050	-100	5	-0.21	73523123800	1515232	73.70	48500	49500	47750	62500	33750	48150	48523.93	11.66	-3416	-275081	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30390	63.64	11.39	12	2.40	755.00	4218.00	54900	20240523	-12.48	13170	20230526	264.84	54900	-12.48	20240523	26350	82.35	20240118	54900	-12.48	20240523	14200	238.38	20230608	3.54	N	007660	1000	632 억		7373414	N	N	5365	N	00	N
131	20240604	150218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47900	-250	5	-0.52	68155939700	1403449	68.26	48500	49500	47900	62500	33750	48150	48563.18	11.66	-3416	-314941	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30295	63.44	11.36	12	2.22	755.00	4218.00	54900	20240523	-12.75	13170	20230526	263.71	54900	-12.75	20240523	26350	81.78	20240118	54900	-12.75	20240523	14200	237.32	20230608	3.54	N	007660	1000	632 억		7373414	N	N	3504	N	00	N
132	20240604	140218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48200	50	2	0.10	60247720800	1238926	60.26	48500	49500	48050	62500	33750	48150	48629.00	11.66	-3416	-275819	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30485	63.84	11.43	12	1.96	755.00	4218.00	54900	20240523	-12.20	13170	20230526	265.98	54900	-12.20	20240523	26350	82.92	20240118	54900	-12.20	20240523	14200	239.44	20230608	3.54	N	007660	1000	632 억		7373414	N	N	3504	N	00	N
133	20240604	130217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48500	350	2	0.73	56087092350	1152776	56.07	48500	49500	48050	62500	33750	48150	48653.95	11.66	-3416	-242241	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30675	64.24	11.50	12	1.82	755.00	4218.00	54900	20240523	-11.66	13170	20230526	268.26	54900	-11.66	20240523	26350	84.06	20240118	54900	-11.66	20240523	14200	241.55	20230608	3.54	N	007660	1000	632 억		7373414	N	N	3504	N	00	N
134	20240604	120217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48500	350	2	0.73	53160991000	1092426	53.14	48500	49500	48050	62500	33750	48150	48663.25	11.66	-3416	-237921	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30675	64.24	11.50	12	1.73	755.00	4218.00	54900	20240523	-11.66	13170	20230526	268.26	54900	-11.66	20240523	26350	84.06	20240118	54900	-11.66	20240523	14200	241.55	20230608	3.54	N	007660	1000	632 억		7373414	N	N	3504	N	00	N
135	20240604	110217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48300	150	2	0.31	48477685650	995850	48.44	48500	49500	48050	62500	33750	48150	48679.72	11.66	-3416	-209066	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30548	63.97	11.45	12	1.57	755.00	4218.00	54900	20240523	-12.02	13170	20230526	266.74	54900	-12.02	20240523	26350	83.30	20240118	54900	-12.02	20240523	14200	240.14	20230608	3.54	N	007660	1000	632 억		7373414	N	N	3504	N	00	N
136	20240604	100217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48250	100	2	0.21	41608998950	853543	41.52	48500	49500	48050	62500	33750	48150	48748.58	11.66	-3416	-172586	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30516	63.91	11.44	12	1.35	755.00	4218.00	54900	20240523	-12.11	13170	20230526	266.36	54900	-12.11	20240523	26350	83.11	20240118	54900	-12.11	20240523	14200	239.79	20230608	3.54	N	007660	1000	632 억		7373414	N	N	3504	N	00	N
137	20240604	090217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48700	550	2	1.14	3223626400	66418	3.23	48500	48750	48450	62500	33750	48150	48535.53	11.66	-3416	-11666	51483	49816	47883	46216	44283	48850	45250	632	14350	1000	34660	50	1	63246419	30801	64.50	11.55	12	0.11	755.00	4218.00	54900	20240523	-11.29	13170	20230526	269.78	54900	-11.29	20240523	26350	84.82	20240118	54900	-11.29	20240523	14200	242.96	20230608	3.54	N	007660	1000	632 억		7373414	N	N	3504	N	00	N
138	20240603	160216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48150	150	2	0.31	96346521800	2027432	125.06	48350	49550	45950	62400	33600	48000	47520.05	11.60	0	19038	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	30453	63.77	11.42	12	3.21	755.00	4218.00	54900	20240523	-12.30	11370	20230525	323.48	54900	-12.30	20240523	26350	82.73	20240118	54900	-12.30	20240523	14200	239.08	20230608	3.55	N	007660	1000	632 억		7338736	N	N	3504	N	00	N
139	20240603	150216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48050	50	2	0.10	91474015050	1925977	118.80	48350	49550	45950	62400	33600	48000	47494.77	11.60	0	21200	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	30390	63.64	11.39	12	3.05	755.00	4218.00	54900	20240523	-12.48	11370	20230525	322.60	54900	-12.48	20240523	26350	82.35	20240118	54900	-12.48	20240523	14200	238.38	20230608	3.55	N	007660	1000	632 억		7338736	N	N	6182	N	00	N
140	20240603	140216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47950	-50	5	-0.10	82889663350	1747237	107.77	48350	49550	45950	62400	33600	48000	47440.31	11.60	0	14060	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	30327	63.51	11.37	12	2.76	755.00	4218.00	54900	20240523	-12.66	11370	20230525	321.72	54900	-12.66	20240523	26350	81.97	20240118	54900	-12.66	20240523	14200	237.68	20230608	3.55	N	007660	1000	632 억		7338736	N	N	6182	N	00	N
141	20240603	130216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47200	-800	5	-1.67	69781693150	1473192	90.87	48350	49550	45950	62400	33600	48000	47367.53	11.60	0	6889	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	29852	62.52	11.19	12	2.33	755.00	4218.00	54900	20240523	-14.03	11370	20230525	315.13	54900	-14.03	20240523	26350	79.13	20240118	54900	-14.03	20240523	14200	232.39	20230608	3.55	N	007660	1000	632 억		7338736	N	N	6182	N	00	N
142	20240603	120215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	46850	-1150	5	-2.40	64935204800	1370229	84.52	48350	49550	45950	62400	33600	48000	47389.88	11.60	0	-27809	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	29631	62.05	11.11	12	2.17	755.00	4218.00	54900	20240523	-14.66	11370	20230525	312.05	54900	-14.66	20240523	26350	77.80	20240118	54900	-14.66	20240523	14200	229.93	20230608	3.55	N	007660	1000	632 억		7338736	N	N	6182	N	00	N
143	20240603	110216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	46800	-1200	5	-2.50	59791762750	1260207	77.73	48350	49550	45950	62400	33600	48000	47445.83	11.60	0	-42475	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	29599	61.99	11.10	12	1.99	755.00	4218.00	54900	20240523	-14.75	11370	20230525	311.61	54900	-14.75	20240523	26350	77.61	20240118	54900	-14.75	20240523	14200	229.58	20230608	3.55	N	007660	1000	632 억		7338736	N	N	6182	N	00	N
144	20240603	100213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	46350	-1650	5	-3.44	42210685250	885460	54.62	48350	49550	45950	62400	33600	48000	47670.78	11.60	0	-68305	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	29315	61.39	10.99	12	1.40	755.00	4218.00	54900	20240523	-15.57	11370	20230525	307.65	54900	-15.57	20240523	26350	75.90	20240118	54900	-15.57	20240523	14200	226.41	20230608	3.55	N	007660	1000	632 억		7338736	N	N	6182	N	00	N
145	20240603	090214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48700	700	2	1.46	2134941050	43993	2.71	48350	49000	48300	62400	33600	48000	48533.36	11.60	0	-3808	49733	48866	47983	47116	46233	48425	46675	632	14400	1000	34560	50	1	63246419	30801	64.50	11.55	12	0.07	755.00	4218.00	54900	20240523	-11.29	11370	20230525	328.32	54900	-11.29	20240523	26350	84.82	20240118	54900	-11.29	20240523	14200	242.96	20230608	3.55	N	007660	1000	632 억		7338736	N	N	6182	N	00	N