KissMeData/044380/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	160513	57	100.00	KOSPI		전기.전자	N	N	N	N		N	400	3	2	0.76	81423178	202235	95.91	398	414	398	516	278	397	402.66	0.56	0	-14603	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	237	-5.33	0.59	12	0.34	-75.00	676.00	759	20230626	-47.30	391	20240621	2.30	618	-35.28	20240111	391	2.30	20240621	749	-46.60	20230925	391	2.30	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
3	20240628	150524	57	100.00	KOSPI		전기.전자	N	N	N	N		N	400	3	2	0.76	69702533	172893	81.99	398	414	398	516	278	397	403.15	0.56	0	-14762	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	237	-5.33	0.59	12	0.29	-75.00	676.00	759	20230626	-47.30	391	20240621	2.30	618	-35.28	20240111	391	2.30	20240621	749	-46.60	20230925	391	2.30	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
4	20240628	140522	57	100.00	KOSPI		전기.전자	N	N	N	N		N	399	2	2	0.50	64701851	160367	76.05	398	414	398	516	278	397	403.46	0.56	0	-9167	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	236	-5.32	0.59	12	0.27	-75.00	676.00	759	20230626	-47.43	391	20240621	2.05	618	-35.44	20240111	391	2.05	20240621	749	-46.73	20230925	391	2.05	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
5	20240628	130522	57	100.00	KOSPI		전기.전자	N	N	N	N		N	401	4	2	1.01	62280475	154317	73.19	398	414	398	516	278	397	403.59	0.56	0	-8006	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	237	-5.35	0.59	12	0.26	-75.00	676.00	759	20230626	-47.17	391	20240621	2.56	618	-35.11	20240111	391	2.56	20240621	749	-46.46	20230925	391	2.56	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
6	20240628	120522	57	100.00	KOSPI		전기.전자	N	N	N	N		N	399	2	2	0.50	53177411	131569	62.40	398	414	398	516	278	397	404.18	0.56	0	-7694	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	236	-5.32	0.59	12	0.22	-75.00	676.00	759	20230626	-47.43	391	20240621	2.05	618	-35.44	20240111	391	2.05	20240621	749	-46.73	20230925	391	2.05	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
7	20240628	110514	57	100.00	KOSPI		전기.전자	N	N	N	N		N	401	4	2	1.01	44578414	110051	52.19	398	414	398	516	278	397	405.07	0.56	0	-4795	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	237	-5.35	0.59	12	0.19	-75.00	676.00	759	20230626	-47.17	391	20240621	2.56	618	-35.11	20240111	391	2.56	20240621	749	-46.46	20230925	391	2.56	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
8	20240628	100512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	404	7	2	1.76	33563975	82642	39.19	398	414	398	516	278	397	406.14	0.56	0	-795	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	239	-5.39	0.60	12	0.14	-75.00	676.00	759	20230626	-46.77	391	20240621	3.32	618	-34.63	20240111	391	3.32	20240621	749	-46.06	20230925	391	3.32	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
9	20240628	090512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	404	7	2	1.76	2519082	6276	2.98	398	404	398	516	278	397	401.38	0.56	0	885	411	403	400	392	389	402	391	118	119	200	260	1	1	59199244	239	-5.39	0.60	12	0.01	-75.00	676.00	759	20230626	-46.77	391	20240621	3.32	618	-34.63	20240111	391	3.32	20240621	749	-46.06	20230925	391	3.32	20240621	0.20	N	044380	200	118 억		333485	N	N	0	N	00	N
10	20240627	160507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	397	-11	5	-2.70	84198360	210382	48.28	408	408	397	530	286	408	400.42	0.58	0	-11916	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	235	-5.29	0.59	12	0.36	-75.00	676.00	759	20230626	-47.69	391	20240621	1.53	618	-35.76	20240111	391	1.53	20240621	749	-47.00	20230925	391	1.53	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
11	20240627	150514	57	100.00	KOSPI		전기.전자	N	N	N	N		N	399	-9	5	-2.21	68963825	172097	39.49	408	408	398	530	286	408	400.73	0.58	0	-9572	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	236	-5.32	0.59	12	0.29	-75.00	676.00	759	20230626	-47.43	391	20240621	2.05	618	-35.44	20240111	391	2.05	20240621	749	-46.73	20230925	391	2.05	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
12	20240627	140511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	400	-8	5	-1.96	61757144	154038	35.35	408	408	398	530	286	408	400.92	0.58	0	-7397	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	237	-5.33	0.59	12	0.26	-75.00	676.00	759	20230626	-47.30	391	20240621	2.30	618	-35.28	20240111	391	2.30	20240621	749	-46.60	20230925	391	2.30	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
13	20240627	130511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	399	-9	5	-2.21	54461295	135746	31.15	408	408	398	530	286	408	401.20	0.58	0	-6831	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	236	-5.32	0.59	12	0.23	-75.00	676.00	759	20230626	-47.43	391	20240621	2.05	618	-35.44	20240111	391	2.05	20240621	749	-46.73	20230925	391	2.05	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
14	20240627	120513	57	100.00	KOSPI		전기.전자	N	N	N	N		N	400	-8	5	-1.96	37552883	93393	21.43	408	408	400	530	286	408	402.10	0.58	0	-2241	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	237	-5.33	0.59	12	0.16	-75.00	676.00	759	20230626	-47.30	391	20240621	2.30	618	-35.28	20240111	391	2.30	20240621	749	-46.60	20230925	391	2.30	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
15	20240627	110512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	400	-8	5	-1.96	33885886	84250	19.33	408	408	400	530	286	408	402.21	0.58	0	892	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	237	-5.33	0.59	12	0.14	-75.00	676.00	759	20230626	-47.30	391	20240621	2.30	618	-35.28	20240111	391	2.30	20240621	749	-46.60	20230925	391	2.30	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
16	20240627	100512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	406	-2	5	-0.49	21916286	54435	12.49	408	408	400	530	286	408	402.61	0.58	0	2023	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	240	-5.41	0.60	12	0.09	-75.00	676.00	759	20230626	-46.51	391	20240621	3.84	618	-34.30	20240111	391	3.84	20240621	749	-45.79	20230925	391	3.84	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
17	20240627	090511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	404	-4	5	-0.98	2452768	6052	1.39	408	408	404	530	286	408	405.28	0.58	0	0	434	420	410	396	386	416	392	118	122	200	270	1	1	59199244	239	-5.39	0.60	12	0.01	-75.00	676.00	759	20230626	-46.77	391	20240621	3.32	618	-34.63	20240111	391	3.32	20240621	749	-46.06	20230925	391	3.32	20240621	0.20	N	044380	200	118 억		345401	N	N	0	N	00	N
18	20240626	160510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	408	-16	5	-3.77	177831333	435145	67.97	422	424	400	551	297	424	408.67	0.58	0	1238	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	242	-5.44	0.60	12	0.74	-75.00	676.00	759	20230626	-46.25	391	20240621	4.35	618	-33.98	20240111	391	4.35	20240621	759	-46.25	20230626	391	4.35	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
19	20240626	150511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	408	-16	5	-3.77	163031379	398995	62.32	422	424	400	551	297	424	408.61	0.58	0	2277	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	242	-5.44	0.60	12	0.67	-75.00	676.00	759	20230626	-46.25	391	20240621	4.35	618	-33.98	20240111	391	4.35	20240621	759	-46.25	20230626	391	4.35	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
20	20240626	140510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	409	-15	5	-3.54	144478066	353495	55.22	422	424	400	551	297	424	408.71	0.58	0	19065	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	242	-5.45	0.61	12	0.60	-75.00	676.00	759	20230626	-46.11	391	20240621	4.60	618	-33.82	20240111	391	4.60	20240621	759	-46.11	20230626	391	4.60	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
21	20240626	130512	57	100.00	KOSPI		전기.전자	N	N	N	N		N	412	-12	5	-2.83	128862641	315290	49.25	422	424	400	551	297	424	408.71	0.58	0	20733	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	244	-5.49	0.61	12	0.53	-75.00	676.00	759	20230626	-45.72	391	20240621	5.37	618	-33.33	20240111	391	5.37	20240621	759	-45.72	20230626	391	5.37	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
22	20240626	120510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	410	-14	5	-3.30	125871880	307995	48.11	422	424	400	551	297	424	408.68	0.58	0	22087	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	243	-5.47	0.61	12	0.52	-75.00	676.00	759	20230626	-45.98	391	20240621	4.86	618	-33.66	20240111	391	4.86	20240621	759	-45.98	20230626	391	4.86	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
23	20240626	110511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	409	-15	5	-3.54	101633950	248748	38.85	422	424	400	551	297	424	408.58	0.58	0	24339	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	242	-5.45	0.61	12	0.42	-75.00	676.00	759	20230626	-46.11	391	20240621	4.60	618	-33.82	20240111	391	4.60	20240621	759	-46.11	20230626	391	4.60	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
24	20240626	100511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	410	-14	5	-3.30	87033403	213100	33.29	422	424	400	551	297	424	408.42	0.58	0	24829	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	243	-5.47	0.61	12	0.36	-75.00	676.00	759	20230626	-45.98	391	20240621	4.86	618	-33.66	20240111	391	4.86	20240621	759	-45.98	20230626	391	4.86	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
25	20240626	090510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416	-8	5	-1.89	7604408	18131	2.83	422	424	414	551	297	424	419.41	0.58	0	-1037	441	432	415	406	389	437	411	118	127	200	280	1	1	59199244	246	-5.55	0.62	12	0.03	-75.00	676.00	759	20230626	-45.19	391	20240621	6.39	618	-32.69	20240111	391	6.39	20240621	759	-45.19	20230626	391	6.39	20240621	0.24	N	044380	200	118 억		344162	N	N	0	N	00	N
26	20240625	160510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	8	2	1.92	259765515	640032	7.42	417	424	398	540	292	416	405.83	0.61	0	-14683	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	251	-5.65	0.63	12	1.08	-75.00	676.00	759	20230626	-44.14	391	20240621	8.44	618	-31.39	20240111	391	8.44	20240621	759	-44.14	20230626	391	8.44	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
27	20240625	150511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	404	-12	5	-2.88	241606610	596587	6.92	417	418	398	540	292	416	404.94	0.61	0	-9818	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	239	-5.39	0.60	12	1.01	-75.00	676.00	759	20230626	-46.77	391	20240621	3.32	618	-34.63	20240111	391	3.32	20240621	759	-46.77	20230626	391	3.32	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
28	20240625	140510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	401	-15	5	-3.61	224072341	552742	6.41	417	418	398	540	292	416	405.34	0.61	0	-11916	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	237	-5.35	0.59	12	0.93	-75.00	676.00	759	20230626	-47.17	391	20240621	2.56	618	-35.11	20240111	391	2.56	20240621	759	-47.17	20230626	391	2.56	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
29	20240625	130511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	400	-16	5	-3.85	194954437	479759	5.56	417	418	398	540	292	416	406.32	0.61	0	-9702	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	237	-5.33	0.59	12	0.81	-75.00	676.00	759	20230626	-47.30	391	20240621	2.30	618	-35.28	20240111	391	2.30	20240621	759	-47.30	20230626	391	2.30	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
30	20240625	120513	57	100.00	KOSPI		전기.전자	N	N	N	N		N	401	-15	5	-3.61	184240753	452972	5.25	417	418	398	540	292	416	406.69	0.61	0	-9316	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	237	-5.35	0.59	12	0.77	-75.00	676.00	759	20230626	-47.17	391	20240621	2.56	618	-35.11	20240111	391	2.56	20240621	759	-47.17	20230626	391	2.56	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
31	20240625	110513	57	100.00	KOSPI		전기.전자	N	N	N	N		N	403	-13	5	-3.12	167811492	411988	4.78	417	418	398	540	292	416	407.28	0.61	0	-6100	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	239	-5.37	0.60	12	0.70	-75.00	676.00	759	20230626	-46.90	391	20240621	3.07	618	-34.79	20240111	391	3.07	20240621	759	-46.90	20230626	391	3.07	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
32	20240625	100510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	402	-14	5	-3.37	128883963	314616	3.65	417	418	400	540	292	416	409.61	0.61	0	-9158	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	238	-5.36	0.59	12	0.53	-75.00	676.00	759	20230626	-47.04	391	20240621	2.81	618	-34.95	20240111	391	2.81	20240621	759	-47.04	20230626	391	2.81	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
33	20240625	090510	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416	0	3	0.00	26453511	63512	0.74	417	418	416	540	292	416	416.53	0.61	0	-1870	534	475	433	374	332	504	403	118	124	200	280	1	1	59199244	246	-5.55	0.62	12	0.11	-75.00	676.00	759	20230626	-45.19	391	20240621	6.39	618	-32.69	20240111	391	6.39	20240621	759	-45.19	20230626	391	6.39	20240621	0.24	N	044380	200	118 억		358845	N	N	0	N	00	N
34	20240624	160508	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	416	25	2	6.39	3875266776	8595262	4696.84	391	492	391	508	274	391	450.87	0.79	0	-107402	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	246	-5.55	0.62	12	14.52	-75.00	676.00	759	20230626	-45.19	391	20240624	6.39	618	-32.69	20240111	391	6.39	20240624	759	-45.19	20230626	391	6.39	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
35	20240624	150509	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	424	33	2	8.44	3803450156	8421770	4602.04	391	492	391	508	274	391	451.62	0.79	0	-96742	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	251	-5.65	0.63	12	14.23	-75.00	676.00	759	20230626	-44.14	391	20240624	8.44	618	-31.39	20240111	391	8.44	20240624	759	-44.14	20230626	391	8.44	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
36	20240624	140510	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	427	36	2	9.21	3674926490	8120204	4437.25	391	492	391	508	274	391	452.57	0.79	0	-103893	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	253	-5.69	0.63	12	13.72	-75.00	676.00	759	20230626	-43.74	391	20240624	9.21	618	-30.91	20240111	391	9.21	20240624	759	-43.74	20230626	391	9.21	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
37	20240624	130508	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	423	32	2	8.18	2915745890	6401226	3497.92	391	492	391	508	274	391	455.50	0.79	0	-110172	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	250	-5.64	0.63	12	10.81	-75.00	676.00	759	20230626	-44.27	391	20240624	8.18	618	-31.55	20240111	391	8.18	20240624	759	-44.27	20230626	391	8.18	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
38	20240624	120509	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	427	36	2	9.21	2864623394	6280590	3432.00	391	492	391	508	274	391	456.11	0.79	0	-107003	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	253	-5.69	0.63	12	10.61	-75.00	676.00	759	20230626	-43.74	391	20240624	9.21	618	-30.91	20240111	391	9.21	20240624	759	-43.74	20230626	391	9.21	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
39	20240624	110511	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	430	39	2	9.97	2712404872	5921902	3235.99	391	492	391	508	274	391	458.03	0.79	0	-87562	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	255	-5.73	0.64	12	10.00	-75.00	676.00	759	20230626	-43.35	391	20240624	9.97	618	-30.42	20240111	391	9.97	20240624	759	-43.35	20230626	391	9.97	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
40	20240624	100509	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	435	44	2	11.25	2146764156	4636927	2533.83	391	492	391	508	274	391	462.97	0.79	0	-91220	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	258	-5.80	0.64	12	7.83	-75.00	676.00	759	20230626	-42.69	391	20240624	11.25	618	-29.61	20240111	391	11.25	20240624	759	-42.69	20230626	391	11.25	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
41	20240624	090509	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	413	22	2	5.63	9457848	23727	12.97	391	415	391	508	274	391	398.61	0.79	0	-860	424	407	399	382	374	403	378	118	117	200	260	1	1	59199244	244	-5.51	0.61	12	0.04	-75.00	676.00	759	20230626	-45.59	391	20240624	5.63	618	-33.17	20240111	391	5.63	20240624	759	-45.59	20230626	391	5.63	20240624	0.25	N	044380	200	118 억		466247	N	N	1	N	00	N
42	20240621	160453	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	391	-22	5	-5.33	74748509	182708	268.75	414	416	391	536	290	413	409.11	0.82	0	-21752	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	231	-5.21	0.58	12	0.31	-75.00	676.00	759	20230626	-48.48	391	20240621	0.00	618	-36.73	20240111	391	0.00	20240621	759	-48.48	20230626	391	0.00	20240621	0.25	N	044380	200	118 억		488077	N	N	1	N	00	N
43	20240621	150452	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	408	-5	5	-1.21	57014724	138271	203.38	414	416	405	536	290	413	412.34	0.82	0	-9964	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	242	-5.44	0.60	12	0.23	-75.00	676.00	759	20230626	-46.25	405	20240621	0.74	618	-33.98	20240111	405	0.74	20240621	759	-46.25	20230626	405	0.74	20240621	0.25	N	044380	200	118 억		488077	N	N	9	N	00	N
44	20240621	140453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	412	-1	5	-0.24	43307278	104711	154.02	414	416	411	536	290	413	413.59	0.82	0	-11891	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	244	-5.49	0.61	12	0.18	-75.00	676.00	759	20230626	-45.72	410	20240619	0.49	618	-33.33	20240111	410	0.49	20240619	759	-45.72	20230626	410	0.49	20240619	0.25	N	044380	200	118 억		488077	N	N	9	N	00	N
45	20240621	130454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	411	-2	5	-0.48	42706631	103260	151.89	414	416	411	536	290	413	413.58	0.82	0	-11106	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	243	-5.48	0.61	12	0.17	-75.00	676.00	759	20230626	-45.85	410	20240619	0.24	618	-33.50	20240111	410	0.24	20240619	759	-45.85	20230626	410	0.24	20240619	0.25	N	044380	200	118 억		488077	N	N	9	N	00	N
46	20240621	120456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	413	0	3	0.00	36161203	87384	128.53	414	416	412	536	290	413	413.82	0.82	0	-10089	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	244	-5.51	0.61	12	0.15	-75.00	676.00	759	20230626	-45.59	410	20240619	0.73	618	-33.17	20240111	410	0.73	20240619	759	-45.59	20230626	410	0.73	20240619	0.25	N	044380	200	118 억		488077	N	N	9	N	00	N
47	20240621	110454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416	3	2	0.73	23266230	56204	82.67	414	416	412	536	290	413	413.96	0.82	0	-9236	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	246	-5.55	0.62	12	0.09	-75.00	676.00	759	20230626	-45.19	410	20240619	1.46	618	-32.69	20240111	410	1.46	20240619	759	-45.19	20230626	410	1.46	20240619	0.25	N	044380	200	118 억		488077	N	N	9	N	00	N
48	20240621	100452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	414	1	2	0.24	12139395	29379	43.21	414	415	412	536	290	413	413.20	0.82	0	-7382	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	245	-5.52	0.61	12	0.05	-75.00	676.00	759	20230626	-45.45	410	20240619	0.98	618	-33.01	20240111	410	0.98	20240619	759	-45.45	20230626	410	0.98	20240619	0.25	N	044380	200	118 억		488077	N	N	9	N	00	N
49	20240621	090456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	412	-1	5	-0.24	2529880	6122	9.00	414	414	412	536	290	413	413.24	0.82	0	-4851	420	416	413	409	406	416	409	118	123	200	280	1	1	59199244	244	-5.49	0.61	12	0.01	-75.00	676.00	759	20230626	-45.72	410	20240619	0.49	618	-33.33	20240111	410	0.49	20240619	759	-45.72	20230626	410	0.49	20240619	0.25	N	044380	200	118 억		488077	N	N	9	N	00	N
50	20240620	160452	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	413	0	3	0.00	28074154	67985	72.81	413	417	410	536	290	413	412.95	0.84	0	-7433	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	244	-5.51	0.61	12	0.11	-75.00	676.00	759	20230626	-45.59	410	20240620	0.73	618	-33.17	20240111	410	0.73	20240620	759	-45.59	20230626	410	0.73	20240620	0.25	N	044380	200	118 억		495510	N	N	9	N	00	N
51	20240620	150452	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	411	-2	5	-0.48	25050659	60634	64.94	413	417	410	536	290	413	413.15	0.84	0	-6759	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	243	-5.48	0.61	12	0.10	-75.00	676.00	759	20230626	-45.85	410	20240620	0.24	618	-33.50	20240111	410	0.24	20240620	759	-45.85	20230626	410	0.24	20240620	0.25	N	044380	200	118 억		495510	N	N	11	N	00	N
52	20240620	140451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	415	2	2	0.48	9621109	23173	24.82	413	417	413	536	290	413	415.19	0.84	0	-4057	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	246	-5.53	0.61	12	0.04	-75.00	676.00	759	20230626	-45.32	410	20240619	1.22	618	-32.85	20240111	410	1.22	20240619	759	-45.32	20230626	410	1.22	20240619	0.25	N	044380	200	118 억		495510	N	N	11	N	00	N
53	20240620	130452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	415	2	2	0.48	9532724	22960	24.59	413	417	413	536	290	413	415.19	0.84	0	-3855	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	246	-5.53	0.61	12	0.04	-75.00	676.00	759	20230626	-45.32	410	20240619	1.22	618	-32.85	20240111	410	1.22	20240619	759	-45.32	20230626	410	1.22	20240619	0.25	N	044380	200	118 억		495510	N	N	11	N	00	N
54	20240620	120451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416	3	2	0.73	8263573	19902	21.32	413	417	413	536	290	413	415.21	0.84	0	-2814	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	246	-5.55	0.62	12	0.03	-75.00	676.00	759	20230626	-45.19	410	20240619	1.46	618	-32.69	20240111	410	1.46	20240619	759	-45.19	20230626	410	1.46	20240619	0.25	N	044380	200	118 억		495510	N	N	11	N	00	N
55	20240620	110453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	414	1	2	0.24	6900793	16616	17.80	413	417	413	536	290	413	415.31	0.84	0	-539	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	245	-5.52	0.61	12	0.03	-75.00	676.00	759	20230626	-45.45	410	20240619	0.98	618	-33.01	20240111	410	0.98	20240619	759	-45.45	20230626	410	0.98	20240619	0.25	N	044380	200	118 억		495510	N	N	11	N	00	N
56	20240620	100453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	415	2	2	0.48	4431002	10664	11.42	413	417	413	536	290	413	415.51	0.84	0	-473	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	246	-5.53	0.61	12	0.02	-75.00	676.00	759	20230626	-45.32	410	20240619	1.22	618	-32.85	20240111	410	1.22	20240619	759	-45.32	20230626	410	1.22	20240619	0.25	N	044380	200	118 억		495510	N	N	11	N	00	N
57	20240620	090458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	415	2	2	0.48	572987	1385	1.48	413	415	413	536	290	413	413.71	0.84	0	-473	431	422	416	407	401	419	404	118	123	200	280	1	1	59199244	246	-5.53	0.61	12	0.00	-75.00	676.00	759	20230626	-45.32	410	20240619	1.22	618	-32.85	20240111	410	1.22	20240619	759	-45.32	20230626	410	1.22	20240619	0.25	N	044380	200	118 억		495510	N	N	11	N	00	N
58	20240619	160451	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	413	-5	5	-1.20	38567796	93297	93.42	420	425	410	543	293	418	413.39	0.87	0	-22022	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	244	-5.51	0.61	12	0.16	-75.00	676.00	786	20230613	-47.46	410	20240619	0.73	618	-33.17	20240111	410	0.73	20240619	759	-45.59	20230626	410	0.73	20240619	0.25	N	044380	200	118 억		517486	N	N	11	N	00	N
59	20240619	150449	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	411	-7	5	-1.67	37990014	91897	92.01	420	425	410	543	293	418	413.40	0.87	0	-21201	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	243	-5.48	0.61	12	0.16	-75.00	676.00	786	20230613	-47.71	410	20240619	0.24	618	-33.50	20240111	410	0.24	20240619	759	-45.85	20230626	410	0.24	20240619	0.25	N	044380	200	118 억		517486	N	N	0	N	00	N
60	20240619	140454	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	411	-7	5	-1.67	28459499	68828	68.92	420	425	410	543	293	418	413.49	0.87	0	-18494	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	243	-5.48	0.61	12	0.12	-75.00	676.00	786	20230613	-47.71	410	20240619	0.24	618	-33.50	20240111	410	0.24	20240619	759	-45.85	20230626	410	0.24	20240619	0.25	N	044380	200	118 억		517486	N	N	0	N	00	N
61	20240619	130450	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	412	-6	5	-1.44	26067456	63012	63.09	420	425	410	543	293	418	413.69	0.87	0	-14936	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	244	-5.49	0.61	12	0.11	-75.00	676.00	786	20230613	-47.58	410	20240619	0.49	618	-33.33	20240111	410	0.49	20240619	759	-45.72	20230626	410	0.49	20240619	0.25	N	044380	200	118 억		517486	N	N	0	N	00	N
62	20240619	120449	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	411	-7	5	-1.67	24989814	60397	60.47	420	425	410	543	293	418	413.76	0.87	0	-14518	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	243	-5.48	0.61	12	0.10	-75.00	676.00	786	20230613	-47.71	410	20240619	0.24	618	-33.50	20240111	410	0.24	20240619	759	-45.85	20230626	410	0.24	20240619	0.25	N	044380	200	118 억		517486	N	N	0	N	00	N
63	20240619	110451	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	415	-3	5	-0.72	16553414	39875	39.93	420	425	410	543	293	418	415.13	0.87	0	-13197	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	246	-5.53	0.61	12	0.07	-75.00	676.00	786	20230613	-47.20	410	20240619	1.22	618	-32.85	20240111	410	1.22	20240619	759	-45.32	20230626	410	1.22	20240619	0.25	N	044380	200	118 억		517486	N	N	0	N	00	N
64	20240619	100453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	417	-1	5	-0.24	4682015	11149	11.16	420	425	416	543	293	418	419.95	0.87	0	-4638	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	247	-5.56	0.62	12	0.02	-75.00	676.00	786	20230613	-46.95	414	20240610	0.72	618	-32.52	20240111	414	0.72	20240610	759	-45.06	20230626	414	0.72	20240610	0.25	N	044380	200	118 억		517486	N	N	0	N	00	N
65	20240619	090457	57	100.00	KOSPI		전기.전자	N	N	N	N		N	419	1	2	0.24	1193212	2846	2.85	420	420	418	543	293	418	419.26	0.87	0	-2166	430	423	419	412	408	422	411	118	125	200	280	1	1	59199244	248	-5.59	0.62	12	0.00	-75.00	676.00	786	20230613	-46.69	414	20240610	1.21	618	-32.20	20240111	414	1.21	20240610	759	-44.80	20230626	414	1.21	20240610	0.25	N	044380	200	118 억		517486	N	N	0	N	00	N
66	20240618	160448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	418	-2	5	-0.48	41735630	99872	76.97	422	426	415	546	294	420	417.89	0.89	0	-11980	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	247	-5.57	0.62	12	0.17	-75.00	676.00	786	20230613	-46.82	414	20240610	0.97	618	-32.36	20240111	414	0.97	20240610	759	-44.93	20230626	414	0.97	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
67	20240618	150445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	418	-2	5	-0.48	39616345	94797	73.06	422	426	415	546	294	420	417.91	0.89	0	-11504	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	247	-5.57	0.62	12	0.16	-75.00	676.00	786	20230613	-46.82	414	20240610	0.97	618	-32.36	20240111	414	0.97	20240610	759	-44.93	20230626	414	0.97	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
68	20240618	140447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	417	-3	5	-0.71	38989237	93292	71.90	422	426	415	546	294	420	417.93	0.89	0	-10261	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	247	-5.56	0.62	12	0.16	-75.00	676.00	786	20230613	-46.95	414	20240610	0.72	618	-32.52	20240111	414	0.72	20240610	759	-45.06	20230626	414	0.72	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
69	20240618	130451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	417	-3	5	-0.71	32757902	78371	60.40	422	426	415	546	294	420	417.98	0.89	0	-1723	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	247	-5.56	0.62	12	0.13	-75.00	676.00	786	20230613	-46.95	414	20240610	0.72	618	-32.52	20240111	414	0.72	20240610	759	-45.06	20230626	414	0.72	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
70	20240618	120451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	415	-5	5	-1.19	30272415	72385	55.79	422	426	415	546	294	420	418.21	0.89	0	-1716	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	246	-5.53	0.61	12	0.12	-75.00	676.00	786	20230613	-47.20	414	20240610	0.24	618	-32.85	20240111	414	0.24	20240610	759	-45.32	20230626	414	0.24	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
71	20240618	110448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	420	0	3	0.00	7169270	17037	13.13	422	426	418	546	294	420	420.81	0.89	0	-3197	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	249	-5.60	0.62	12	0.03	-75.00	676.00	786	20230613	-46.56	414	20240610	1.45	618	-32.04	20240111	414	1.45	20240610	759	-44.66	20230626	414	1.45	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
72	20240618	100449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	423	3	2	0.71	2634431	6225	4.80	422	426	419	546	294	420	423.20	0.89	0	-2974	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	250	-5.64	0.63	12	0.01	-75.00	676.00	786	20230613	-46.18	414	20240610	2.17	618	-31.55	20240111	414	2.17	20240610	759	-44.27	20230626	414	2.17	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
73	20240618	090453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	4	2	0.95	447762	1061	0.82	422	424	422	546	294	420	422.02	0.89	0	-564	440	430	425	415	410	427	412	118	126	200	280	1	1	59199244	251	-5.65	0.63	12	0.00	-75.00	676.00	786	20230613	-46.06	414	20240610	2.42	618	-31.39	20240111	414	2.42	20240610	759	-44.14	20230626	414	2.42	20240610	0.26	N	044380	200	118 억		529466	N	N	1	N	00	N
74	20240617	160445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	420	-6	5	-1.41	54676571	128994	220.07	424	435	420	553	299	426	423.87	0.91	0	-8339	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	249	-5.60	0.62	12	0.22	-75.00	676.00	788	20230609	-46.70	414	20240610	1.45	618	-32.04	20240111	414	1.45	20240610	759	-44.66	20230626	414	1.45	20240610	0.26	N	044380	200	118 억		537805	N	N	1	N	00	N
75	20240617	150450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	423	-3	5	-0.70	46291756	109038	186.03	424	435	420	553	299	426	424.55	0.91	0	-7387	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	250	-5.64	0.63	12	0.18	-75.00	676.00	788	20230609	-46.32	414	20240610	2.17	618	-31.55	20240111	414	2.17	20240610	759	-44.27	20230626	414	2.17	20240610	0.26	N	044380	200	118 억		537805	N	N	0	N	00	N
76	20240617	140443	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	-2	5	-0.47	42518081	100100	170.78	424	435	420	553	299	426	424.76	0.91	0	-4682	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	251	-5.65	0.63	12	0.17	-75.00	676.00	788	20230609	-46.19	414	20240610	2.42	618	-31.39	20240111	414	2.42	20240610	759	-44.14	20230626	414	2.42	20240610	0.26	N	044380	200	118 억		537805	N	N	0	N	00	N
77	20240617	130444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	425	-1	5	-0.23	35883889	84432	144.05	424	435	420	553	299	426	425.00	0.91	0	-3741	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	252	-5.67	0.63	12	0.14	-75.00	676.00	788	20230609	-46.07	414	20240610	2.66	618	-31.23	20240111	414	2.66	20240610	759	-44.01	20230626	414	2.66	20240610	0.26	N	044380	200	118 억		537805	N	N	0	N	00	N
78	20240617	120445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	427	1	2	0.23	34909060	82145	140.15	424	435	420	553	299	426	424.97	0.91	0	-2835	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	253	-5.69	0.63	12	0.14	-75.00	676.00	788	20230609	-45.81	414	20240610	3.14	618	-30.91	20240111	414	3.14	20240610	759	-43.74	20230626	414	3.14	20240610	0.26	N	044380	200	118 억		537805	N	N	0	N	00	N
79	20240617	110442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	427	1	2	0.23	31176226	73403	125.23	424	435	420	553	299	426	424.73	0.91	0	-2803	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	253	-5.69	0.63	12	0.12	-75.00	676.00	788	20230609	-45.81	414	20240610	3.14	618	-30.91	20240111	414	3.14	20240610	759	-43.74	20230626	414	3.14	20240610	0.26	N	044380	200	118 억		537805	N	N	0	N	00	N
80	20240617	100444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	435	9	2	2.11	18871843	44496	75.91	424	435	420	553	299	426	424.12	0.91	0	-3154	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	258	-5.80	0.64	12	0.08	-75.00	676.00	788	20230609	-44.80	414	20240610	5.07	618	-29.61	20240111	414	5.07	20240610	759	-42.69	20230626	414	5.07	20240610	0.26	N	044380	200	118 억		537805	N	N	0	N	00	N
81	20240617	090445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	-2	5	-0.47	1102741	2601	4.44	424	424	423	553	299	426	423.97	0.91	0	-327	434	429	424	419	414	432	422	118	127	200	280	1	1	59199244	251	-5.65	0.63	12	0.00	-75.00	676.00	788	20230609	-46.19	414	20240610	2.42	618	-31.39	20240111	414	2.42	20240610	759	-44.14	20230626	414	2.42	20240610	0.26	N	044380	200	118 억		537805	N	N	0	N	00	N
82	20240614	160407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	426	2	2	0.47	24856730	58614	93.18	422	429	419	551	297	424	424.04	0.91	0	1410	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	252	-5.68	0.63	12	0.10	-75.00	676.00	791	20230608	-46.14	414	20240610	2.90	618	-31.07	20240111	414	2.90	20240610	759	-43.87	20230626	414	2.90	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
83	20240614	150408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	0	3	0.00	23671079	55825	88.75	422	429	419	551	297	424	424.02	0.91	0	1485	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	251	-5.65	0.63	12	0.09	-75.00	676.00	791	20230608	-46.40	414	20240610	2.42	618	-31.39	20240111	414	2.42	20240610	759	-44.14	20230626	414	2.42	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
84	20240614	140407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	427	3	2	0.71	23663829	55808	88.72	422	429	419	551	297	424	424.02	0.91	0	1499	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	253	-5.69	0.63	12	0.09	-75.00	676.00	791	20230608	-46.02	414	20240610	3.14	618	-30.91	20240111	414	3.14	20240610	759	-43.74	20230626	414	3.14	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
85	20240614	130407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	429	5	2	1.18	22859961	53920	85.72	422	429	419	551	297	424	423.96	0.91	0	1513	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	254	-5.72	0.63	12	0.09	-75.00	676.00	791	20230608	-45.76	414	20240610	3.62	618	-30.58	20240111	414	3.62	20240610	759	-43.48	20230626	414	3.62	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
86	20240614	120410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	421	-3	5	-0.71	15231200	36076	57.35	422	429	419	551	297	424	422.20	0.91	0	1986	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	249	-5.61	0.62	12	0.06	-75.00	676.00	791	20230608	-46.78	414	20240610	1.69	618	-31.88	20240111	414	1.69	20240610	759	-44.53	20230626	414	1.69	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
87	20240614	110436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	0	3	0.00	14164439	33559	53.35	422	429	419	551	297	424	422.08	0.91	0	1986	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	251	-5.65	0.63	12	0.06	-75.00	676.00	791	20230608	-46.40	414	20240610	2.42	618	-31.39	20240111	414	2.42	20240610	759	-44.14	20230626	414	2.42	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
88	20240614	100435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	428	4	2	0.94	10378541	24566	39.05	422	428	419	551	297	424	422.48	0.91	0	-755	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	253	-5.71	0.63	12	0.04	-75.00	676.00	791	20230608	-45.89	414	20240610	3.38	618	-30.74	20240111	414	3.38	20240610	759	-43.61	20230626	414	3.38	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
89	20240614	090439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	421	-3	5	-0.71	760306	1803	2.87	422	424	421	551	297	424	421.69	0.91	0	10	438	430	427	419	416	429	418	118	127	200	280	1	1	59199244	249	-5.61	0.62	12	0.00	-75.00	676.00	791	20230608	-46.78	414	20240610	1.69	618	-31.88	20240111	414	1.69	20240610	759	-44.53	20230626	414	1.69	20240610	0.26	N	044380	200	118 억		536395	N	N	6	N	00	N
90	20240613	160433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	-4	5	-0.93	26965989	62904	93.45	428	435	424	556	300	428	428.68	0.91	0	-1232	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	251	-5.65	0.63	12	0.11	-75.00	676.00	810	20230607	-47.65	414	20240610	2.42	618	-31.39	20240111	414	2.42	20240610	786	-46.06	20230613	414	2.42	20240610	0.29	N	044380	200	118 억		537627	N	N	6	N	00	N
91	20240613	150441	57	100.00	KOSPI		전기.전자	N	N	N	N		N	427	-1	5	-0.23	24575254	57268	85.08	428	435	424	556	300	428	429.13	0.91	0	-1006	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	253	-5.69	0.63	12	0.10	-75.00	676.00	810	20230607	-47.28	414	20240610	3.14	618	-30.91	20240111	414	3.14	20240610	786	-45.67	20230613	414	3.14	20240610	0.29	N	044380	200	118 억		537627	N	N	0	N	00	N
92	20240613	140435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	424	-4	5	-0.93	23760234	55360	82.24	428	435	424	556	300	428	429.19	0.91	0	-835	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	251	-5.65	0.63	12	0.09	-75.00	676.00	810	20230607	-47.65	414	20240610	2.42	618	-31.39	20240111	414	2.42	20240610	786	-46.06	20230613	414	2.42	20240610	0.29	N	044380	200	118 억		537627	N	N	0	N	00	N
93	20240613	130435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	428	0	3	0.00	20221632	47048	69.89	428	435	424	556	300	428	429.81	0.91	0	-1270	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	253	-5.71	0.63	12	0.08	-75.00	676.00	810	20230607	-47.16	414	20240610	3.38	618	-30.74	20240111	414	3.38	20240610	786	-45.55	20230613	414	3.38	20240610	0.29	N	044380	200	118 억		537627	N	N	0	N	00	N
94	20240613	120438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	427	-1	5	-0.23	18398776	42783	63.56	428	435	424	556	300	428	430.05	0.91	0	-1270	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	253	-5.69	0.63	12	0.07	-75.00	676.00	810	20230607	-47.28	414	20240610	3.14	618	-30.91	20240111	414	3.14	20240610	786	-45.67	20230613	414	3.14	20240610	0.29	N	044380	200	118 억		537627	N	N	0	N	00	N
95	20240613	110433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	428	0	3	0.00	15416132	35803	53.19	428	435	424	556	300	428	430.58	0.91	0	-1448	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	253	-5.71	0.63	12	0.06	-75.00	676.00	810	20230607	-47.16	414	20240610	3.38	618	-30.74	20240111	414	3.38	20240610	786	-45.55	20230613	414	3.38	20240610	0.29	N	044380	200	118 억		537627	N	N	0	N	00	N
96	20240613	100433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	432	4	2	0.93	8715065	20133	29.91	428	435	427	556	300	428	432.87	0.91	0	-3521	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	256	-5.76	0.64	12	0.03	-75.00	676.00	810	20230607	-46.67	414	20240610	4.35	618	-30.10	20240111	414	4.35	20240610	786	-45.04	20230613	414	4.35	20240610	0.29	N	044380	200	118 억		537627	N	N	0	N	00	N
97	20240613	090438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	433	5	2	1.17	1002253	2331	3.46	428	435	427	556	300	428	429.97	0.91	0	-977	447	437	432	422	417	435	420	118	128	200	290	1	1	59199244	256	-5.77	0.64	12	0.00	-75.00	676.00	810	20230607	-46.54	414	20240610	4.59	618	-29.94	20240111	414	4.59	20240610	786	-44.91	20230613	414	4.59	20240610	0.29	N	044380	200	118 억		537627	N	N	0	N	00	N
98	20240612	160430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	428	-2	5	-0.47	29188796	67313	55.50	428	442	427	559	301	430	433.63	0.92	0	-6009	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	253	-5.71	0.63	12	0.11	-75.00	676.00	810	20230607	-47.16	414	20240610	3.38	618	-30.74	20240111	414	3.38	20240610	786	-45.55	20230613	414	3.38	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
99	20240612	150437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	431	1	2	0.23	26165195	60258	49.68	428	442	427	559	301	430	434.22	0.92	0	-5054	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	255	-5.75	0.64	12	0.10	-75.00	676.00	810	20230607	-46.79	414	20240610	4.11	618	-30.26	20240111	414	4.11	20240610	786	-45.17	20230613	414	4.11	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
100	20240612	140433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	429	-1	5	-0.23	23781255	54704	45.10	428	442	427	559	301	430	434.73	0.92	0	-5055	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	254	-5.72	0.63	12	0.09	-75.00	676.00	810	20230607	-47.04	414	20240610	3.62	618	-30.58	20240111	414	3.62	20240610	786	-45.42	20230613	414	3.62	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
101	20240612	130432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	432	2	2	0.47	20852968	47904	39.50	428	442	427	559	301	430	435.31	0.92	0	-5213	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	256	-5.76	0.64	12	0.08	-75.00	676.00	810	20230607	-46.67	414	20240610	4.35	618	-30.10	20240111	414	4.35	20240610	786	-45.04	20230613	414	4.35	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
102	20240612	120431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	433	3	2	0.70	20275983	46575	38.40	428	442	427	559	301	430	435.34	0.92	0	-5213	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	256	-5.77	0.64	12	0.08	-75.00	676.00	810	20230607	-46.54	414	20240610	4.59	618	-29.94	20240111	414	4.59	20240610	786	-44.91	20230613	414	4.59	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
103	20240612	110430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	435	5	2	1.16	20137147	46255	38.14	428	442	427	559	301	430	435.35	0.92	0	-5233	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	258	-5.80	0.64	12	0.08	-75.00	676.00	810	20230607	-46.30	414	20240610	5.07	618	-29.61	20240111	414	5.07	20240610	786	-44.66	20230613	414	5.07	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
104	20240612	100431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	441	11	2	2.56	19014113	43672	36.01	428	442	427	559	301	430	435.38	0.92	0	-5961	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	261	-5.88	0.65	12	0.07	-75.00	676.00	810	20230607	-45.56	414	20240610	6.52	618	-28.64	20240111	414	6.52	20240610	786	-43.89	20230613	414	6.52	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
105	20240612	090430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	427	-3	5	-0.70	4303733	10045	8.28	428	430	427	559	301	430	428.45	0.92	0	0	438	433	428	423	418	435	425	118	129	200	290	1	1	59199244	253	-5.69	0.63	12	0.02	-75.00	676.00	810	20230607	-47.28	414	20240610	3.14	618	-30.91	20240111	414	3.14	20240610	786	-45.67	20230613	414	3.14	20240610	0.31	N	044380	200	118 억		543642	N	N	0	N	00	N
106	20240610	160427	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	432	-15	5	-3.36	104607204	240037	295.11	447	447	414	581	313	447	435.80	0.87	0	-6935	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	256	-5.76	0.64	12	0.41	-75.00	676.00	810	20230607	-46.67	414	20240610	4.35	618	-30.10	20240111	414	4.35	20240610	786	-45.04	20230613	414	4.35	20240610	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
107	20240610	150432	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	433	-14	5	-3.13	84111470	192303	236.42	447	447	414	581	313	447	437.39	0.87	0	-3735	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	256	-5.77	0.64	12	0.32	-75.00	676.00	810	20230607	-46.54	414	20240610	4.59	618	-29.94	20240111	414	4.59	20240610	786	-44.91	20230613	414	4.59	20240610	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
108	20240610	140429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	432	-15	5	-3.36	80693194	184385	226.69	447	447	414	581	313	447	437.63	0.87	0	-2806	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	256	-5.76	0.64	12	0.31	-75.00	676.00	810	20230607	-46.67	414	20240610	4.35	618	-30.10	20240111	414	4.35	20240610	786	-45.04	20230613	414	4.35	20240610	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
109	20240610	130428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	443	-4	5	-0.89	40607309	91911	113.00	447	447	439	581	313	447	441.81	0.87	0	-475	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	262	-5.91	0.66	12	0.16	-75.00	676.00	810	20230607	-45.31	432	20240607	2.55	618	-28.32	20240111	432	2.55	20240607	786	-43.64	20230613	432	2.55	20240607	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
110	20240610	120429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	443	-4	5	-0.89	39362150	89098	109.54	447	447	439	581	313	447	441.78	0.87	0	-475	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	262	-5.91	0.66	12	0.15	-75.00	676.00	810	20230607	-45.31	432	20240607	2.55	618	-28.32	20240111	432	2.55	20240607	786	-43.64	20230613	432	2.55	20240607	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
111	20240610	110431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	442	-5	5	-1.12	33179242	75075	92.30	447	447	439	581	313	447	441.95	0.87	0	-370	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	262	-5.89	0.65	12	0.13	-75.00	676.00	810	20230607	-45.43	432	20240607	2.31	618	-28.48	20240111	432	2.31	20240607	786	-43.77	20230613	432	2.31	20240607	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
112	20240610	100428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	443	-4	5	-0.89	21914885	49502	60.86	447	447	439	581	313	447	442.71	0.87	0	-365	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	262	-5.91	0.66	12	0.08	-75.00	676.00	810	20230607	-45.31	432	20240607	2.55	618	-28.32	20240111	432	2.55	20240607	786	-43.64	20230613	432	2.55	20240607	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
113	20240610	090433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	441	-6	5	-1.34	1030582	2327	2.86	447	447	441	581	313	447	442.88	0.87	0	6	466	456	444	434	422	458	436	118	134	200	300	1	1	59199244	261	-5.88	0.65	12	0.00	-75.00	676.00	810	20230607	-45.56	432	20240607	2.08	618	-28.64	20240111	432	2.08	20240607	786	-43.89	20230613	432	2.08	20240607	0.31	N	044380	200	118 억		516608	N	N	1	N	00	N
114	20240607	160442	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	447	0	3	0.00	36039020	81238	76.68	447	454	432	581	313	447	443.62	0.87	0	1889	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	265	-5.96	0.66	12	0.14	-75.00	676.00	810	20230607	-44.81	432	20240607	3.47	618	-27.67	20240111	432	3.47	20240607	810	-44.81	20230607	432	3.47	20240607	0.33	N	044380	200	118 억		514719	N	N	1	N	00	N
115	20240607	150445	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	447	0	3	0.00	34616624	78044	73.67	447	454	432	581	313	447	443.55	0.87	0	3078	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	265	-5.96	0.66	12	0.13	-75.00	676.00	810	20230607	-44.81	432	20240607	3.47	618	-27.67	20240111	432	3.47	20240607	810	-44.81	20230607	432	3.47	20240607	0.33	N	044380	200	118 억		514719	N	N	0	N	00	N
116	20240607	140443	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	446	-1	5	-0.22	31003999	69946	66.02	447	454	432	581	313	447	443.25	0.87	0	9620	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	264	-5.95	0.66	12	0.12	-75.00	676.00	810	20230607	-44.94	432	20240607	3.24	618	-27.83	20240111	432	3.24	20240607	810	-44.94	20230607	432	3.24	20240607	0.33	N	044380	200	118 억		514719	N	N	0	N	00	N
117	20240607	130441	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	446	-1	5	-0.22	25236715	56929	53.74	447	454	432	581	313	447	443.30	0.87	0	4601	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	264	-5.95	0.66	12	0.10	-75.00	676.00	810	20230607	-44.94	432	20240607	3.24	618	-27.83	20240111	432	3.24	20240607	810	-44.94	20230607	432	3.24	20240607	0.33	N	044380	200	118 억		514719	N	N	0	N	00	N
118	20240607	120443	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	447	0	3	0.00	24400461	55057	51.97	447	454	432	581	313	447	443.18	0.87	0	4631	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	265	-5.96	0.66	12	0.09	-75.00	676.00	810	20230607	-44.81	432	20240607	3.47	618	-27.67	20240111	432	3.47	20240607	810	-44.81	20230607	432	3.47	20240607	0.33	N	044380	200	118 억		514719	N	N	0	N	00	N
119	20240607	110441	57	100.00	KOSPI		전기.전자	N	N	N	N		N	447	0	3	0.00	4606725	10288	9.71	447	454	445	581	313	447	447.78	0.87	0	589	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	265	-5.96	0.66	12	0.02	-75.00	676.00	810	20230607	-44.81	442	20240604	1.13	618	-27.67	20240111	442	1.13	20240604	810	-44.81	20230607	442	1.13	20240604	0.33	N	044380	200	118 억		514719	N	N	0	N	00	N
120	20240607	100441	57	100.00	KOSPI		전기.전자	N	N	N	N		N	447	0	3	0.00	3139640	6996	6.60	447	454	445	581	313	447	448.79	0.87	0	470	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	265	-5.96	0.66	12	0.01	-75.00	676.00	810	20230607	-44.81	442	20240604	1.13	618	-27.67	20240111	442	1.13	20240604	810	-44.81	20230607	442	1.13	20240604	0.33	N	044380	200	118 억		514719	N	N	0	N	00	N
121	20240607	090439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	446	-1	5	-0.22	1367774	3060	2.89	447	454	445	581	313	447	446.98	0.87	0	952	460	453	448	441	436	451	439	118	134	200	300	1	1	59199244	264	-5.95	0.66	12	0.01	-75.00	676.00	810	20230607	-44.94	442	20240604	0.90	618	-27.83	20240111	442	0.90	20240604	810	-44.94	20230607	442	0.90	20240604	0.33	N	044380	200	118 억		514719	N	N	0	N	00	N
122	20240605	160438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	447	-6	5	-1.32	45563741	102040	51.48	453	455	443	588	318	453	446.53	0.88	0	-4789	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	265	-5.96	0.66	12	0.17	-75.00	676.00	815	20230530	-45.15	442	20240604	1.13	618	-27.67	20240111	442	1.13	20240604	810	-44.81	20230607	442	1.13	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
123	20240605	150436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	448	-5	5	-1.10	39591120	88652	44.72	453	455	443	588	318	453	446.59	0.88	0	-3365	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	265	-5.97	0.66	12	0.15	-75.00	676.00	815	20230530	-45.03	442	20240604	1.36	618	-27.51	20240111	442	1.36	20240604	810	-44.69	20230607	442	1.36	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
124	20240605	140437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	447	-6	5	-1.32	36091144	80835	40.78	453	455	443	588	318	453	446.48	0.88	0	-1955	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	265	-5.96	0.66	12	0.14	-75.00	676.00	815	20230530	-45.15	442	20240604	1.13	618	-27.67	20240111	442	1.13	20240604	810	-44.81	20230607	442	1.13	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
125	20240605	130440	57	100.00	KOSPI		전기.전자	N	N	N	N		N	445	-8	5	-1.77	35373881	79228	39.97	453	455	443	588	318	453	446.48	0.88	0	-1596	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	263	-5.93	0.66	12	0.13	-75.00	676.00	815	20230530	-45.40	442	20240604	0.68	618	-27.99	20240111	442	0.68	20240604	810	-45.06	20230607	442	0.68	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
126	20240605	120437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	448	-5	5	-1.10	22323210	49949	25.20	453	455	443	588	318	453	446.92	0.88	0	-3213	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	265	-5.97	0.66	12	0.08	-75.00	676.00	815	20230530	-45.03	442	20240604	1.36	618	-27.51	20240111	442	1.36	20240604	810	-44.69	20230607	442	1.36	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
127	20240605	110439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	445	-8	5	-1.77	21739585	48646	24.54	453	455	443	588	318	453	446.89	0.88	0	-2759	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	263	-5.93	0.66	12	0.08	-75.00	676.00	815	20230530	-45.40	442	20240604	0.68	618	-27.99	20240111	442	0.68	20240604	810	-45.06	20230607	442	0.68	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
128	20240605	100439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	452	-1	5	-0.22	4271401	9455	4.77	453	455	449	588	318	453	451.76	0.88	0	-4788	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	268	-6.03	0.67	12	0.02	-75.00	676.00	815	20230530	-44.54	442	20240604	2.26	618	-26.86	20240111	442	2.26	20240604	810	-44.20	20230607	442	2.26	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
129	20240605	090438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	453	0	3	0.00	1320494	2915	1.47	453	453	452	588	318	453	453.00	0.88	0	-446	461	456	449	444	437	459	447	118	135	200	300	1	1	59199244	268	-6.04	0.67	12	0.00	-75.00	676.00	815	20230530	-44.42	442	20240604	2.49	618	-26.70	20240111	442	2.49	20240604	810	-44.07	20230607	442	2.49	20240604	0.33	N	044380	200	118 억		519444	N	N	0	N	00	N
130	20240604	160435	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	453	4	2	0.89	88997714	198226	111.27	444	454	442	583	315	449	448.97	0.88	0	-7806	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	268	-6.04	0.67	12	0.33	-75.00	676.00	815	20230530	-44.42	442	20240604	2.49	618	-26.70	20240111	442	2.49	20240604	810	-44.07	20230607	442	2.49	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
131	20240604	150435	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	447	-2	5	-0.45	86965575	193736	108.75	444	454	442	583	315	449	448.89	0.88	0	-7813	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	265	-5.96	0.66	12	0.33	-75.00	676.00	815	20230530	-45.15	442	20240604	1.13	618	-27.67	20240111	442	1.13	20240604	810	-44.81	20230607	442	1.13	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
132	20240604	140437	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	451	2	2	0.45	82020554	182717	102.56	444	454	442	583	315	449	448.89	0.88	0	-3344	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	267	-6.01	0.67	12	0.31	-75.00	676.00	815	20230530	-44.66	442	20240604	2.04	618	-27.02	20240111	442	2.04	20240604	810	-44.32	20230607	442	2.04	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
133	20240604	130434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	451	2	2	0.45	63537209	141695	79.54	444	454	442	583	315	449	448.41	0.88	0	-3411	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	267	-6.01	0.67	12	0.24	-75.00	676.00	815	20230530	-44.66	442	20240604	2.04	618	-27.02	20240111	442	2.04	20240604	810	-44.32	20230607	442	2.04	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
134	20240604	120434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	451	2	2	0.45	50127171	111907	62.82	444	454	442	583	315	449	447.94	0.88	0	-5758	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	267	-6.01	0.67	12	0.19	-75.00	676.00	815	20230530	-44.66	442	20240604	2.04	618	-27.02	20240111	442	2.04	20240604	810	-44.32	20230607	442	2.04	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
135	20240604	110432	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	450	1	2	0.22	36715427	82103	46.09	444	454	442	583	315	449	447.19	0.88	0	-14776	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	266	-6.00	0.67	12	0.14	-75.00	676.00	815	20230530	-44.79	442	20240604	1.81	618	-27.18	20240111	442	1.81	20240604	810	-44.44	20230607	442	1.81	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
136	20240604	100433	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	449	0	3	0.00	27170423	60893	34.18	444	449	442	583	315	449	446.20	0.88	0	-17251	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	266	-5.99	0.66	12	0.10	-75.00	676.00	815	20230530	-44.91	442	20240604	1.58	618	-27.35	20240111	442	1.58	20240604	810	-44.57	20230607	442	1.58	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
137	20240604	090435	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	449	0	3	0.00	15671501	35050	19.67	444	449	444	583	315	449	447.12	0.88	0	-18822	459	454	449	444	439	451	441	118	134	200	300	1	1	59199244	266	-5.99	0.66	12	0.06	-75.00	676.00	815	20230530	-44.91	444	20240604	1.13	618	-27.35	20240111	444	1.13	20240604	810	-44.57	20230607	444	1.13	20240604	0.33	N	044380	200	118 억		522314	N	N	0	N	00	N
138	20240603	160429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	449	-5	5	-1.10	79660927	178148	311.86	454	454	444	590	318	454	447.16	0.85	0	19276	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	266	-5.99	0.66	12	0.30	-75.00	676.00	815	20230530	-44.91	444	20240603	1.13	618	-27.35	20240111	444	1.13	20240603	810	-44.57	20230607	444	1.13	20240603	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N
139	20240603	150431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	448	-6	5	-1.32	74296220	166168	290.88	454	454	444	590	318	454	447.12	0.85	0	21795	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	265	-5.97	0.66	12	0.28	-75.00	676.00	815	20230530	-45.03	444	20240603	0.90	618	-27.51	20240111	444	0.90	20240603	810	-44.69	20230607	444	0.90	20240603	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N
140	20240603	140429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	447	-7	5	-1.54	61576179	137650	240.96	454	454	444	590	318	454	447.34	0.85	0	19843	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	265	-5.96	0.66	12	0.23	-75.00	676.00	815	20230530	-45.15	444	20240603	0.68	618	-27.67	20240111	444	0.68	20240603	810	-44.81	20230607	444	0.68	20240603	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N
141	20240603	130430	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	449	-5	5	-1.10	56889020	127218	222.70	454	454	444	590	318	454	447.18	0.85	0	19893	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	266	-5.99	0.66	12	0.21	-75.00	676.00	815	20230530	-44.91	444	20240603	1.13	618	-27.35	20240111	444	1.13	20240603	810	-44.57	20230607	444	1.13	20240603	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N
142	20240603	120430	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	449	-5	5	-1.10	42107966	94162	164.84	454	454	444	590	318	454	447.19	0.85	0	19899	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	266	-5.99	0.66	12	0.16	-75.00	676.00	815	20230530	-44.91	444	20240603	1.13	618	-27.35	20240111	444	1.13	20240603	810	-44.57	20230607	444	1.13	20240603	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N
143	20240603	110427	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	449	-5	5	-1.10	33345389	74582	130.56	454	454	444	590	318	454	447.10	0.85	0	19697	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	266	-5.99	0.66	12	0.13	-75.00	676.00	815	20230530	-44.91	444	20240603	1.13	618	-27.35	20240111	444	1.13	20240603	810	-44.57	20230607	444	1.13	20240603	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N
144	20240603	100426	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	446	-8	5	-1.76	19359386	43296	75.79	454	454	444	590	318	454	447.14	0.85	0	12290	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	264	-5.95	0.66	12	0.07	-75.00	676.00	815	20230530	-45.28	444	20240603	0.45	618	-27.83	20240111	444	0.45	20240603	810	-44.94	20230607	444	0.45	20240603	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N
145	20240603	090425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	453	-1	5	-0.22	438276	971	1.70	454	454	450	590	318	454	451.37	0.85	0	-773	462	458	455	451	448	456	449	118	136	200	300	1	1	59199244	268	-6.04	0.67	12	0.00	-75.00	676.00	815	20230530	-44.42	444	20240429	2.03	618	-26.70	20240111	444	2.03	20240429	810	-44.07	20230607	444	2.03	20240429	0.33	N	044380	200	118 억		503038	N	N	0	N	00	N