KissMeData/004770/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160205	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1688	24	2	1.44	372012228	220951	337.49	1664	1719	1658	2160	1165	1664	1683.67	1.60	29367	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	620	15.21	0.76	12	0.60	111.00	2207.00	2620	20231211	-35.57	1654	20240627	2.06	2620	-35.57	20240412	1654	2.06	20240627	2620	-35.57	20231211	1654	2.06	20240627	4.90	N	004770	500	193 억	588247	N	N	37	N	N
3	20240628	150204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1683	19	2	1.14	359566988	213570	326.22	1664	1719	1658	2160	1165	1664	1683.60	1.60	29402	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	618	15.16	0.76	12	0.58	111.00	2207.00	2620	20231211	-35.76	1654	20240627	1.75	2620	-35.76	20240412	1654	1.75	20240627	2620	-35.76	20231211	1654	1.75	20240627	4.90	N	004770	500	193 억	588247	N	N	44	N	N
4	20240628	140204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1681	17	2	1.02	327522428	194517	297.12	1664	1719	1658	2160	1165	1664	1683.77	1.60	26707	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	617	15.14	0.76	12	0.53	111.00	2207.00	2620	20231211	-35.84	1654	20240627	1.63	2620	-35.84	20240412	1654	1.63	20240627	2620	-35.84	20231211	1654	1.63	20240627	4.90	N	004770	500	193 억	588247	N	N	44	N	N
5	20240628	130205	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1715	51	2	3.06	219136401	130893	199.93	1664	1719	1658	2160	1165	1664	1674.16	1.60	35653	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	629	15.45	0.78	12	0.36	111.00	2207.00	2620	20231211	-34.54	1654	20240627	3.69	2620	-34.54	20240412	1654	3.69	20240627	2620	-34.54	20231211	1654	3.69	20240627	4.90	N	004770	500	193 억	588247	N	N	44	N	N
6	20240628	120203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1663	-1	5	-0.06	66435974	39977	61.06	1664	1670	1658	2160	1165	1664	1661.85	1.60	-139	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	610	14.98	0.75	12	0.11	111.00	2207.00	2620	20231211	-36.53	1654	20240627	0.54	2620	-36.53	20240412	1654	0.54	20240627	2620	-36.53	20231211	1654	0.54	20240627	4.90	N	004770	500	193 억	588247	N	N	44	N	N
7	20240628	110202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1662	-2	5	-0.12	58004071	34902	53.31	1664	1670	1658	2160	1165	1664	1661.91	1.60	46	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	610	14.97	0.75	12	0.10	111.00	2207.00	2620	20231211	-36.56	1654	20240627	0.48	2620	-36.56	20240412	1654	0.48	20240627	2620	-36.56	20231211	1654	0.48	20240627	4.90	N	004770	500	193 억	588247	N	N	44	N	N
8	20240628	100202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1659	-5	5	-0.30	44666560	26868	41.04	1664	1670	1658	2160	1165	1664	1662.44	1.60	415	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	609	14.95	0.75	12	0.07	111.00	2207.00	2620	20231211	-36.68	1654	20240627	0.30	2620	-36.68	20240412	1654	0.30	20240627	2620	-36.68	20231211	1654	0.30	20240627	4.90	N	004770	500	193 억	588247	N	N	44	N	N
9	20240628	090201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	6	2	0.36	9220410	5541	8.46	1664	1670	1664	2160	1165	1664	1664.03	1.60	0	1677	1670	1662	1655	1647	1674	1659	193	496	500	1230	1	1	36702884	613	15.05	0.76	12	0.02	111.00	2207.00	2620	20231211	-36.26	1654	20240627	0.97	2620	-36.26	20240412	1654	0.97	20240627	2620	-36.26	20231211	1654	0.97	20240627	4.90	N	004770	500	193 억	588247	N	N	44	N	N
10	20240627	160201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1664	5	2	0.30	107214518	64565	33.32	1659	1669	1654	2155	1162	1659	1660.55	1.61	-2137	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	611	14.99	0.75	12	0.18	111.00	2207.00	2620	20231211	-36.49	1654	20240627	0.60	2620	-36.49	20240412	1654	0.60	20240627	2620	-36.49	20231211	1654	0.60	20240627	4.87	N	004770	500	193 억	590384	N	N	44	N	N
11	20240627	150202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1662	3	2	0.18	80230162	48342	24.95	1659	1669	1654	2155	1162	1659	1659.64	1.61	-2939	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	610	14.97	0.75	12	0.13	111.00	2207.00	2620	20231211	-36.56	1654	20240627	0.48	2620	-36.56	20240412	1654	0.48	20240627	2620	-36.56	20231211	1654	0.48	20240627	4.87	N	004770	500	193 억	590384	N	N	50	N	N
12	20240627	140200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1661	2	2	0.12	71456122	43057	22.22	1659	1669	1654	2155	1162	1659	1659.57	1.61	-2505	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	610	14.96	0.75	12	0.12	111.00	2207.00	2620	20231211	-36.60	1654	20240627	0.42	2620	-36.60	20240412	1654	0.42	20240627	2620	-36.60	20231211	1654	0.42	20240627	4.87	N	004770	500	193 억	590384	N	N	50	N	N
13	20240627	130201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1662	3	2	0.18	57188738	34467	17.79	1659	1669	1654	2155	1162	1659	1659.23	1.61	-2884	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	610	14.97	0.75	12	0.09	111.00	2207.00	2620	20231211	-36.56	1654	20240627	0.48	2620	-36.56	20240412	1654	0.48	20240627	2620	-36.56	20231211	1654	0.48	20240627	4.87	N	004770	500	193 억	590384	N	N	50	N	N
14	20240627	120202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1663	4	2	0.24	48904229	29478	15.21	1659	1669	1654	2155	1162	1659	1659.01	1.61	-3506	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	610	14.98	0.75	12	0.08	111.00	2207.00	2620	20231211	-36.53	1654	20240627	0.54	2620	-36.53	20240412	1654	0.54	20240627	2620	-36.53	20231211	1654	0.54	20240627	4.87	N	004770	500	193 억	590384	N	N	50	N	N
15	20240627	110202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1664	5	2	0.30	44408162	26766	13.81	1659	1669	1654	2155	1162	1659	1659.13	1.61	-3042	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	611	14.99	0.75	12	0.07	111.00	2207.00	2620	20231211	-36.49	1654	20240627	0.60	2620	-36.49	20240412	1654	0.60	20240627	2620	-36.49	20231211	1654	0.60	20240627	4.87	N	004770	500	193 억	590384	N	N	50	N	N
16	20240627	100201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1660	1	2	0.06	27401649	16514	8.52	1659	1669	1654	2155	1162	1659	1659.30	1.61	-3479	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	609	14.95	0.75	12	0.04	111.00	2207.00	2620	20231211	-36.64	1654	20240627	0.36	2620	-36.64	20240412	1654	0.36	20240627	2620	-36.64	20231211	1654	0.36	20240627	4.87	N	004770	500	193 억	590384	N	N	50	N	N
17	20240627	090201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1660	1	2	0.06	7447122	4496	2.32	1659	1660	1655	2155	1162	1659	1656.39	1.61	-25	1710	1684	1671	1645	1632	1678	1639	193	496	500	1220	1	1	36702884	609	14.95	0.75	12	0.01	111.00	2207.00	2620	20231211	-36.64	1655	20240627	0.30	2620	-36.64	20240412	1655	0.30	20240627	2620	-36.64	20231211	1655	0.30	20240627	4.87	N	004770	500	193 억	590384	N	N	50	N	N
18	20240626	160201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1659	-28	5	-1.66	321810199	192867	135.05	1685	1697	1658	2190	1181	1687	1668.61	1.63	67	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	609	14.95	0.75	12	0.53	111.00	2207.00	2620	20231211	-36.68	1658	20240626	0.06	2620	-36.68	20240412	1658	0.06	20240626	2620	-36.68	20231211	1658	0.06	20240626	4.95	N	004770	500	193 억	598407	N	N	50	N	N
19	20240626	150202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1664	-23	5	-1.36	265041527	158669	111.11	1685	1697	1659	2190	1181	1687	1670.41	1.63	-924	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	611	14.99	0.75	12	0.43	111.00	2207.00	2620	20231211	-36.49	1659	20240626	0.30	2620	-36.49	20240412	1659	0.30	20240626	2620	-36.49	20231211	1659	0.30	20240626	4.95	N	004770	500	193 억	598407	N	N	56	N	N
20	20240626	140201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1667	-20	5	-1.19	215842816	129098	90.40	1685	1697	1659	2190	1181	1687	1671.93	1.63	-4850	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	612	15.02	0.76	12	0.35	111.00	2207.00	2620	20231211	-36.37	1659	20240626	0.48	2620	-36.37	20240412	1659	0.48	20240626	2620	-36.37	20231211	1659	0.48	20240626	4.95	N	004770	500	193 억	598407	N	N	56	N	N
21	20240626	130203	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1668	-19	5	-1.13	196695961	117608	82.35	1685	1697	1659	2190	1181	1687	1672.47	1.63	-8483	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	612	15.03	0.76	12	0.32	111.00	2207.00	2620	20231211	-36.34	1659	20240626	0.54	2620	-36.34	20240412	1659	0.54	20240626	2620	-36.34	20231211	1659	0.54	20240626	4.95	N	004770	500	193 억	598407	N	N	56	N	N
22	20240626	120201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1675	-12	5	-0.71	186501346	111491	78.07	1685	1697	1659	2190	1181	1687	1672.79	1.63	-7854	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	615	15.09	0.76	12	0.30	111.00	2207.00	2620	20231211	-36.07	1659	20240626	0.96	2620	-36.07	20240412	1659	0.96	20240626	2620	-36.07	20231211	1659	0.96	20240626	4.95	N	004770	500	193 억	598407	N	N	56	N	N
23	20240626	110201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1680	-7	5	-0.41	50504688	30000	21.01	1685	1697	1679	2190	1181	1687	1683.49	1.63	-1933	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	617	15.14	0.76	12	0.08	111.00	2207.00	2620	20231211	-35.88	1677	20240625	0.18	2620	-35.88	20240412	1677	0.18	20240625	2620	-35.88	20231211	1677	0.18	20240625	4.95	N	004770	500	193 억	598407	N	N	56	N	N
24	20240626	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1688	1	2	0.06	20882421	12395	8.68	1685	1697	1681	2190	1181	1687	1684.75	1.63	-1935	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	620	15.21	0.76	12	0.03	111.00	2207.00	2620	20231211	-35.57	1677	20240625	0.66	2620	-35.57	20240412	1677	0.66	20240625	2620	-35.57	20231211	1677	0.66	20240625	4.95	N	004770	500	193 억	598407	N	N	56	N	N
25	20240626	090201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1682	-5	5	-0.30	1553411	922	0.65	1685	1697	1682	2190	1181	1687	1684.83	1.63	107	1709	1697	1687	1675	1665	1693	1671	193	503	500	1240	1	1	36702884	617	15.15	0.76	12	0.00	111.00	2207.00	2620	20231211	-35.80	1677	20240625	0.30	2620	-35.80	20240412	1677	0.30	20240625	2620	-35.80	20231211	1677	0.30	20240625	4.95	N	004770	500	193 억	598407	N	N	56	N	N
26	20240625	160200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1687	-1	5	-0.06	240032534	142482	43.08	1688	1699	1677	2190	1182	1688	1684.65	1.66	-5311	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	619	15.20	0.76	12	0.39	111.00	2207.00	2620	20231211	-35.61	1677	20240625	0.60	2620	-35.61	20240412	1677	0.60	20240625	2620	-35.61	20231211	1677	0.60	20240625	5.04	N	004770	500	193 억	608063	N	N	56	N	N
27	20240625	150201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1683	-5	5	-0.30	220359422	130823	39.56	1688	1699	1677	2190	1182	1688	1684.41	1.66	-4013	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	618	15.16	0.76	12	0.36	111.00	2207.00	2620	20231211	-35.76	1677	20240625	0.36	2620	-35.76	20240412	1677	0.36	20240625	2620	-35.76	20231211	1677	0.36	20240625	5.04	N	004770	500	193 억	608063	N	N	54	N	N
28	20240625	140201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1681	-7	5	-0.41	208980610	124058	37.51	1688	1699	1677	2190	1182	1688	1684.54	1.66	-6537	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	617	15.14	0.76	12	0.34	111.00	2207.00	2620	20231211	-35.84	1677	20240625	0.24	2620	-35.84	20240412	1677	0.24	20240625	2620	-35.84	20231211	1677	0.24	20240625	5.04	N	004770	500	193 억	608063	N	N	54	N	N
29	20240625	130201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1682	-6	5	-0.36	189187180	112274	33.95	1688	1699	1677	2190	1182	1688	1685.05	1.66	-4715	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	617	15.15	0.76	12	0.31	111.00	2207.00	2620	20231211	-35.80	1677	20240625	0.30	2620	-35.80	20240412	1677	0.30	20240625	2620	-35.80	20231211	1677	0.30	20240625	5.04	N	004770	500	193 억	608063	N	N	54	N	N
30	20240625	120202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1683	-5	5	-0.30	169343625	100474	30.38	1688	1699	1677	2190	1182	1688	1685.45	1.66	-6011	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	618	15.16	0.76	12	0.27	111.00	2207.00	2620	20231211	-35.76	1677	20240625	0.36	2620	-35.76	20240412	1677	0.36	20240625	2620	-35.76	20231211	1677	0.36	20240625	5.04	N	004770	500	193 억	608063	N	N	54	N	N
31	20240625	110204	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1691	3	2	0.18	134579576	79836	24.14	1688	1699	1677	2190	1182	1688	1685.70	1.66	-5949	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	621	15.23	0.77	12	0.22	111.00	2207.00	2620	20231211	-35.46	1677	20240625	0.83	2620	-35.46	20240412	1677	0.83	20240625	2620	-35.46	20231211	1677	0.83	20240625	5.04	N	004770	500	193 억	608063	N	N	54	N	N
32	20240625	100201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1688	0	3	0.00	72355660	42897	12.97	1688	1699	1683	2190	1182	1688	1686.73	1.66	9056	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	620	15.21	0.76	12	0.12	111.00	2207.00	2620	20231211	-35.57	1683	20240625	0.30	2620	-35.57	20240412	1683	0.30	20240625	2620	-35.57	20231211	1683	0.30	20240625	5.04	N	004770	500	193 억	608063	N	N	54	N	N
33	20240625	090201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1699	11	2	0.65	1698709	1006	0.30	1688	1699	1688	2190	1182	1688	1688.58	1.66	172	1730	1708	1698	1676	1666	1704	1672	193	502	500	1240	1	1	36702884	624	15.31	0.77	12	0.00	111.00	2207.00	2620	20231211	-35.15	1688	20240625	0.65	2620	-35.15	20240412	1688	0.65	20240625	2620	-35.15	20231211	1688	0.65	20240625	5.04	N	004770	500	193 억	608063	N	N	54	N	N
34	20240624	160201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1688	-37	5	-2.14	559611139	329784	210.09	1707	1720	1688	2240	1208	1725	1696.90	1.48	64788	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	620	15.21	0.76	12	0.90	111.00	2207.00	2620	20231211	-35.57	1688	20240624	0.00	2620	-35.57	20240412	1688	0.00	20240624	2620	-35.57	20231211	1688	0.00	20240624	5.05	N	004770	500	193 억	542266	N	N	54	N	N
35	20240624	150200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1691	-34	5	-1.97	489154903	288086	183.53	1707	1720	1690	2240	1208	1725	1697.95	1.48	47245	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	621	15.23	0.77	12	0.78	111.00	2207.00	2620	20231211	-35.46	1690	20240624	0.06	2620	-35.46	20240412	1690	0.06	20240624	2620	-35.46	20231211	1690	0.06	20240624	5.05	N	004770	500	193 억	542266	N	N	99	N	N
36	20240624	140200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1695	-30	5	-1.74	303446233	178668	113.82	1707	1720	1691	2240	1208	1725	1698.38	1.48	16596	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	622	15.27	0.77	12	0.49	111.00	2207.00	2620	20231211	-35.31	1691	20240624	0.24	2620	-35.31	20240412	1691	0.24	20240624	2620	-35.31	20231211	1691	0.24	20240624	5.05	N	004770	500	193 억	542266	N	N	99	N	N
37	20240624	130200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1694	-31	5	-1.80	261474536	153906	98.05	1707	1720	1691	2240	1208	1725	1698.92	1.48	12792	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	622	15.26	0.77	12	0.42	111.00	2207.00	2620	20231211	-35.34	1691	20240624	0.18	2620	-35.34	20240412	1691	0.18	20240624	2620	-35.34	20231211	1691	0.18	20240624	5.05	N	004770	500	193 억	542266	N	N	99	N	N
38	20240624	120201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1700	-25	5	-1.45	204173947	120116	76.52	1707	1720	1692	2240	1208	1725	1699.81	1.48	11400	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	624	15.32	0.77	12	0.33	111.00	2207.00	2620	20231211	-35.11	1692	20240624	0.47	2620	-35.11	20240412	1692	0.47	20240624	2620	-35.11	20231211	1692	0.47	20240624	5.05	N	004770	500	193 억	542266	N	N	99	N	N
39	20240624	110201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1699	-26	5	-1.51	175580896	103282	65.80	1707	1720	1692	2240	1208	1725	1700.01	1.48	6574	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	624	15.31	0.77	12	0.28	111.00	2207.00	2620	20231211	-35.15	1692	20240624	0.41	2620	-35.15	20240412	1692	0.41	20240624	2620	-35.15	20231211	1692	0.41	20240624	5.05	N	004770	500	193 억	542266	N	N	99	N	N
40	20240624	100201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1700	-25	5	-1.45	103653856	60928	38.82	1707	1720	1692	2240	1208	1725	1701.25	1.48	4847	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	624	15.32	0.77	12	0.17	111.00	2207.00	2620	20231211	-35.11	1692	20240624	0.47	2620	-35.11	20240412	1692	0.47	20240624	2620	-35.11	20231211	1692	0.47	20240624	5.05	N	004770	500	193 억	542266	N	N	99	N	N
41	20240624	090201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1705	-20	5	-1.16	31313085	18345	11.69	1707	1720	1705	2240	1208	1725	1706.90	1.48	1621	1783	1753	1737	1707	1691	1746	1700	193	515	500	1270	1	1	36702884	626	15.36	0.77	12	0.05	111.00	2207.00	2620	20231211	-34.92	1705	20240624	0.00	2620	-34.92	20240412	1705	0.00	20240624	2620	-34.92	20231211	1705	0.00	20240624	5.05	N	004770	500	193 억	542266	N	N	99	N	N
42	20240621	160157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	-34	5	-1.93	267317304	153903	39.69	1759	1767	1721	2285	1232	1759	1736.85	1.60	-29887	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	633	15.54	0.78	12	0.42	111.00	2207.00	2620	20231211	-34.16	1710	20240620	0.88	2620	-34.16	20240412	1710	0.88	20240620	2620	-34.16	20231211	1710	0.88	20240620	5.22	N	004770	500	193 억	586401	N	N	99	N	N
43	20240621	150156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1728	-31	5	-1.76	255468934	147035	37.92	1759	1767	1721	2285	1232	1759	1737.40	1.60	-28329	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	634	15.57	0.78	12	0.40	111.00	2207.00	2620	20231211	-34.05	1710	20240620	1.05	2620	-34.05	20240412	1710	1.05	20240620	2620	-34.05	20231211	1710	1.05	20240620	5.22	N	004770	500	193 억	586401	N	N	37	N	N
44	20240621	140156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1730	-29	5	-1.65	240685782	138474	35.71	1759	1767	1721	2285	1232	1759	1738.05	1.60	-23884	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	635	15.59	0.78	12	0.38	111.00	2207.00	2620	20231211	-33.97	1710	20240620	1.17	2620	-33.97	20240412	1710	1.17	20240620	2620	-33.97	20231211	1710	1.17	20240620	5.22	N	004770	500	193 억	586401	N	N	37	N	N
45	20240621	130156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1735	-24	5	-1.36	211331104	121466	31.33	1759	1767	1729	2285	1232	1759	1739.76	1.60	-19508	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	637	15.63	0.79	12	0.33	111.00	2207.00	2620	20231211	-33.78	1710	20240620	1.46	2620	-33.78	20240412	1710	1.46	20240620	2620	-33.78	20231211	1710	1.46	20240620	5.22	N	004770	500	193 억	586401	N	N	37	N	N
46	20240621	120158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1740	-19	5	-1.08	193319394	111063	28.64	1759	1767	1729	2285	1232	1759	1740.55	1.60	-17124	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	639	15.68	0.79	12	0.30	111.00	2207.00	2620	20231211	-33.59	1710	20240620	1.75	2620	-33.59	20240412	1710	1.75	20240620	2620	-33.59	20231211	1710	1.75	20240620	5.22	N	004770	500	193 억	586401	N	N	37	N	N
47	20240621	110157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1739	-20	5	-1.14	157985434	90716	23.40	1759	1767	1729	2285	1232	1759	1741.44	1.60	-9681	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	638	15.67	0.79	12	0.25	111.00	2207.00	2620	20231211	-33.63	1710	20240620	1.70	2620	-33.63	20240412	1710	1.70	20240620	2620	-33.63	20231211	1710	1.70	20240620	5.22	N	004770	500	193 억	586401	N	N	37	N	N
48	20240621	100156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1748	-11	5	-0.63	109794235	62959	16.24	1759	1767	1734	2285	1232	1759	1743.78	1.60	-7984	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	642	15.75	0.79	12	0.17	111.00	2207.00	2620	20231211	-33.28	1710	20240620	2.22	2620	-33.28	20240412	1710	2.22	20240620	2620	-33.28	20231211	1710	2.22	20240620	5.22	N	004770	500	193 억	586401	N	N	37	N	N
49	20240621	090158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1759	0	3	0.00	11602582	6594	1.70	1759	1765	1759	2285	1232	1759	1759.61	1.60	-983	1793	1776	1743	1726	1693	1784	1734	193	526	500	1300	1	1	36702884	646	15.85	0.80	12	0.02	111.00	2207.00	2620	20231211	-32.86	1710	20240620	2.87	2620	-32.86	20240412	1710	2.87	20240620	2620	-32.86	20231211	1710	2.87	20240620	5.22	N	004770	500	193 억	586401	N	N	37	N	N
50	20240620	160157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1759	9	2	0.51	673233570	387504	81.45	1734	1760	1710	2275	1225	1750	1737.22	1.36	67007	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	646	15.85	0.80	12	1.06	111.00	2207.00	2620	20231211	-32.86	1710	20240620	2.87	2620	-32.86	20240412	1710	2.87	20240620	2620	-32.86	20231211	1710	2.87	20240620	5.17	N	004770	500	193 억	499695	N	N	37	N	N
51	20240620	150157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1758	8	2	0.46	638486587	367746	77.30	1734	1759	1710	2275	1225	1750	1736.22	1.36	71458	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	645	15.84	0.80	12	1.00	111.00	2207.00	2620	20231211	-32.90	1710	20240620	2.81	2620	-32.90	20240412	1710	2.81	20240620	2620	-32.90	20231211	1710	2.81	20240620	5.17	N	004770	500	193 억	499695	N	N	51	N	N
52	20240620	140157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1755	5	2	0.29	618925557	356619	74.96	1734	1759	1710	2275	1225	1750	1735.54	1.36	74040	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	644	15.81	0.80	12	0.97	111.00	2207.00	2620	20231211	-33.02	1710	20240620	2.63	2620	-33.02	20240412	1710	2.63	20240620	2620	-33.02	20231211	1710	2.63	20240620	5.17	N	004770	500	193 억	499695	N	N	51	N	N
53	20240620	130157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1753	3	2	0.17	577251043	332854	69.97	1734	1758	1710	2275	1225	1750	1734.25	1.36	80758	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	643	15.79	0.79	12	0.91	111.00	2207.00	2620	20231211	-33.09	1710	20240620	2.51	2620	-33.09	20240412	1710	2.51	20240620	2620	-33.09	20231211	1710	2.51	20240620	5.17	N	004770	500	193 억	499695	N	N	51	N	N
54	20240620	120157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1749	-1	5	-0.06	516682542	298281	62.70	1734	1754	1710	2275	1225	1750	1732.20	1.36	82570	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	642	15.76	0.79	12	0.81	111.00	2207.00	2620	20231211	-33.24	1710	20240620	2.28	2620	-33.24	20240412	1710	2.28	20240620	2620	-33.24	20231211	1710	2.28	20240620	5.17	N	004770	500	193 억	499695	N	N	51	N	N
55	20240620	110157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1747	-3	5	-0.17	462219796	266982	56.12	1734	1754	1710	2275	1225	1750	1731.28	1.36	90569	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	641	15.74	0.79	12	0.73	111.00	2207.00	2620	20231211	-33.32	1710	20240620	2.16	2620	-33.32	20240412	1710	2.16	20240620	2620	-33.32	20231211	1710	2.16	20240620	5.17	N	004770	500	193 억	499695	N	N	51	N	N
56	20240620	100158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1738	-12	5	-0.69	321006617	186082	39.11	1734	1750	1710	2275	1225	1750	1725.08	1.36	68367	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	638	15.66	0.79	12	0.51	111.00	2207.00	2620	20231211	-33.66	1710	20240620	1.64	2620	-33.66	20240412	1710	1.64	20240620	2620	-33.66	20231211	1710	1.64	20240620	5.17	N	004770	500	193 억	499695	N	N	51	N	N
57	20240620	090157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1746	-4	5	-0.23	21315193	12290	2.58	1734	1750	1734	2275	1225	1750	1734.35	1.36	965	1821	1785	1762	1726	1703	1774	1715	193	525	500	1290	1	1	36702884	641	15.73	0.79	12	0.03	111.00	2207.00	2620	20231211	-33.36	1734	20240620	0.69	2620	-33.36	20240412	1734	0.69	20240620	2620	-33.36	20231211	1734	0.69	20240620	5.17	N	004770	500	193 억	499695	N	N	51	N	N
58	20240619	160156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1750	-48	5	-2.67	815625426	461790	136.53	1798	1798	1739	2335	1259	1798	1766.23	1.38	-5634	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	642	15.77	0.79	12	1.26	111.00	2207.00	2620	20231211	-33.21	1739	20240619	0.63	2620	-33.21	20240412	1739	0.63	20240619	2620	-33.21	20231211	1739	0.63	20240619	5.19	N	004770	500	193 억	506594	N	N	51	N	N
59	20240619	150155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1748	-50	5	-2.78	673330062	380289	112.43	1798	1798	1747	2335	1259	1798	1770.57	1.38	-4068	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	642	15.75	0.79	12	1.04	111.00	2207.00	2620	20231211	-33.28	1747	20240619	0.06	2620	-33.28	20240412	1747	0.06	20240619	2620	-33.28	20231211	1747	0.06	20240619	5.19	N	004770	500	193 억	506594	N	N	25	N	N
60	20240619	140159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1763	-35	5	-1.95	495963927	279176	82.54	1798	1798	1763	2335	1259	1798	1776.53	1.38	-6245	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	647	15.88	0.80	12	0.76	111.00	2207.00	2620	20231211	-32.71	1763	20240619	0.00	2620	-32.71	20240412	1763	0.00	20240619	2620	-32.71	20231211	1763	0.00	20240619	5.19	N	004770	500	193 억	506594	N	N	25	N	N
61	20240619	130156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1775	-23	5	-1.28	413995728	232818	68.83	1798	1798	1769	2335	1259	1798	1778.19	1.38	-7641	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	651	15.99	0.80	12	0.63	111.00	2207.00	2620	20231211	-32.25	1769	20240619	0.34	2620	-32.25	20240412	1769	0.34	20240619	2620	-32.25	20231211	1769	0.34	20240619	5.19	N	004770	500	193 억	506594	N	N	25	N	N
62	20240619	120155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1775	-23	5	-1.28	372722108	209512	61.94	1798	1798	1769	2335	1259	1798	1779.00	1.38	-7582	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	651	15.99	0.80	12	0.57	111.00	2207.00	2620	20231211	-32.25	1769	20240619	0.34	2620	-32.25	20240412	1769	0.34	20240619	2620	-32.25	20231211	1769	0.34	20240619	5.19	N	004770	500	193 억	506594	N	N	25	N	N
63	20240619	110157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1777	-21	5	-1.17	302934370	170136	50.30	1798	1798	1771	2335	1259	1798	1780.54	1.38	-7558	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	652	16.01	0.81	12	0.46	111.00	2207.00	2620	20231211	-32.18	1771	20240619	0.34	2620	-32.18	20240412	1771	0.34	20240619	2620	-32.18	20231211	1771	0.34	20240619	5.19	N	004770	500	193 억	506594	N	N	25	N	N
64	20240619	100157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1776	-22	5	-1.22	230092518	129098	38.17	1798	1798	1774	2335	1259	1798	1782.31	1.38	-7330	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	652	16.00	0.80	12	0.35	111.00	2207.00	2620	20231211	-32.21	1774	20240619	0.11	2620	-32.21	20240412	1774	0.11	20240619	2620	-32.21	20231211	1774	0.11	20240619	5.19	N	004770	500	193 억	506594	N	N	25	N	N
65	20240619	090158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1796	-2	5	-0.11	7215918	4014	1.19	1798	1798	1794	2335	1259	1798	1797.69	1.38	-672	1853	1825	1810	1782	1767	1818	1775	193	537	500	1330	1	1	36702884	659	16.18	0.81	12	0.01	111.00	2207.00	2620	20231211	-31.45	1794	20240619	0.11	2620	-31.45	20240412	1794	0.11	20240619	2620	-31.45	20231211	1794	0.11	20240619	5.19	N	004770	500	193 억	506594	N	N	25	N	N
66	20240618	160156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1798	-30	5	-1.64	607064113	335965	89.60	1830	1838	1795	2375	1280	1828	1806.96	1.34	18585	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	660	16.20	0.81	12	0.92	111.00	2207.00	2620	20231211	-31.37	1795	20240618	0.17	2620	-31.37	20240412	1795	0.17	20240618	2620	-31.37	20231211	1795	0.17	20240618	5.35	N	004770	500	193 억	492602	N	N	25	N	N
67	20240618	150155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1803	-25	5	-1.37	568214733	314365	83.84	1830	1838	1795	2375	1280	1828	1807.50	1.34	19403	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	662	16.24	0.82	12	0.86	111.00	2207.00	2620	20231211	-31.18	1795	20240618	0.45	2620	-31.18	20240412	1795	0.45	20240618	2620	-31.18	20231211	1795	0.45	20240618	5.35	N	004770	500	193 억	492602	N	N	24	N	N
68	20240618	140155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1803	-25	5	-1.37	510705191	282362	75.31	1830	1838	1796	2375	1280	1828	1808.69	1.34	23266	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	662	16.24	0.82	12	0.77	111.00	2207.00	2620	20231211	-31.18	1796	20240618	0.39	2620	-31.18	20240412	1796	0.39	20240618	2620	-31.18	20231211	1796	0.39	20240618	5.35	N	004770	500	193 억	492602	N	N	24	N	N
69	20240618	130156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1807	-21	5	-1.15	415804475	229670	61.25	1830	1838	1796	2375	1280	1828	1810.44	1.34	23484	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	663	16.28	0.82	12	0.63	111.00	2207.00	2620	20231211	-31.03	1796	20240618	0.61	2620	-31.03	20240412	1796	0.61	20240618	2620	-31.03	20231211	1796	0.61	20240618	5.35	N	004770	500	193 억	492602	N	N	24	N	N
70	20240618	120156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1802	-26	5	-1.42	297580195	163941	43.72	1830	1838	1798	2375	1280	1828	1815.17	1.34	-16995	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	661	16.23	0.82	12	0.45	111.00	2207.00	2620	20231211	-31.22	1798	20240618	0.22	2620	-31.22	20240412	1798	0.22	20240618	2620	-31.22	20231211	1798	0.22	20240618	5.35	N	004770	500	193 억	492602	N	N	24	N	N
71	20240618	110156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1809	-19	5	-1.04	171771808	94192	25.12	1830	1838	1800	2375	1280	1828	1823.63	1.34	-12887	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	664	16.30	0.82	12	0.26	111.00	2207.00	2620	20231211	-30.95	1800	20240618	0.50	2620	-30.95	20240412	1800	0.50	20240618	2620	-30.95	20231211	1800	0.50	20240618	5.35	N	004770	500	193 억	492602	N	N	24	N	N
72	20240618	100155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1831	3	2	0.16	65917796	36012	9.60	1830	1838	1822	2375	1280	1828	1830.44	1.34	-8950	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	672	16.50	0.83	12	0.10	111.00	2207.00	2620	20231211	-30.11	1819	20240617	0.66	2620	-30.11	20240412	1819	0.66	20240617	2620	-30.11	20231211	1819	0.66	20240617	5.35	N	004770	500	193 억	492602	N	N	24	N	N
73	20240618	090157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1838	10	2	0.55	9126342	4987	1.33	1830	1838	1830	2375	1280	1828	1830.03	1.34	-42	1896	1861	1840	1805	1784	1851	1795	193	547	500	1350	1	1	36702884	675	16.56	0.83	12	0.01	111.00	2207.00	2620	20231211	-29.85	1819	20240617	1.04	2620	-29.85	20240412	1819	1.04	20240617	2620	-29.85	20231211	1819	1.04	20240617	5.35	N	004770	500	193 억	492602	N	N	24	N	N
74	20240617	160154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1828	-42	5	-2.25	687581340	374093	402.86	1870	1875	1819	2430	1309	1870	1838.02	1.35	20389	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	671	16.47	0.83	12	1.02	111.00	2207.00	2620	20231211	-30.23	1819	20240617	0.49	2620	-30.23	20240412	1819	0.49	20240617	2620	-30.23	20231211	1819	0.49	20240617	5.38	N	004770	500	193 억	496591	N	N	24	N	N
75	20240617	150158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1828	-42	5	-2.25	539420774	292885	315.40	1870	1875	1821	2430	1309	1870	1841.75	1.35	26462	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	671	16.47	0.83	12	0.80	111.00	2207.00	2620	20231211	-30.23	1821	20240617	0.38	2620	-30.23	20240412	1821	0.38	20240617	2620	-30.23	20231211	1821	0.38	20240617	5.38	N	004770	500	193 억	496591	N	N	26	N	N
76	20240617	140155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1855	-15	5	-0.80	259545952	140395	151.19	1870	1875	1833	2430	1309	1870	1848.68	1.35	21276	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	681	16.71	0.84	12	0.38	111.00	2207.00	2620	20231211	-29.20	1833	20240617	1.20	2620	-29.20	20240412	1833	1.20	20240617	2620	-29.20	20231211	1833	1.20	20240617	5.38	N	004770	500	193 억	496591	N	N	26	N	N
77	20240617	130154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1852	-18	5	-0.96	211200723	114271	123.06	1870	1875	1833	2430	1309	1870	1848.24	1.35	24138	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	680	16.68	0.84	12	0.31	111.00	2207.00	2620	20231211	-29.31	1833	20240617	1.04	2620	-29.31	20240412	1833	1.04	20240617	2620	-29.31	20231211	1833	1.04	20240617	5.38	N	004770	500	193 억	496591	N	N	26	N	N
78	20240617	120154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1851	-19	5	-1.02	164516194	89023	95.87	1870	1875	1833	2430	1309	1870	1848.02	1.35	24847	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	679	16.68	0.84	12	0.24	111.00	2207.00	2620	20231211	-29.35	1833	20240617	0.98	2620	-29.35	20240412	1833	0.98	20240617	2620	-29.35	20231211	1833	0.98	20240617	5.38	N	004770	500	193 억	496591	N	N	26	N	N
79	20240617	110154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1852	-18	5	-0.96	124782723	67550	72.74	1870	1875	1833	2430	1309	1870	1847.26	1.35	24176	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	680	16.68	0.84	12	0.18	111.00	2207.00	2620	20231211	-29.31	1833	20240617	1.04	2620	-29.31	20240412	1833	1.04	20240617	2620	-29.31	20231211	1833	1.04	20240617	5.38	N	004770	500	193 억	496591	N	N	26	N	N
80	20240617	100155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1857	-13	5	-0.70	88326947	47871	51.55	1870	1875	1833	2430	1309	1870	1845.10	1.35	25166	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	682	16.73	0.84	12	0.13	111.00	2207.00	2620	20231211	-29.12	1833	20240617	1.31	2620	-29.12	20240412	1833	1.31	20240617	2620	-29.12	20231211	1833	1.31	20240617	5.38	N	004770	500	193 억	496591	N	N	26	N	N
81	20240617	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1866	-4	5	-0.21	1477303	790	0.85	1870	1875	1866	2430	1309	1870	1870.00	1.35	-173	1900	1884	1867	1851	1834	1876	1843	193	560	500	1380	1	1	36702884	685	16.81	0.85	12	0.00	111.00	2207.00	2620	20231211	-28.78	1844	20240611	1.19	2620	-28.78	20240412	1844	1.19	20240611	2620	-28.78	20231211	1844	1.19	20240611	5.38	N	004770	500	193 억	496591	N	N	26	N	N
82	20240614	160145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1870	-5	5	-0.27	171254414	91970	172.50	1881	1883	1850	2435	1313	1875	1862.07	1.38	-8992	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	686	16.85	0.85	12	0.25	111.00	2207.00	2620	20231211	-28.63	1844	20240611	1.41	2620	-28.63	20240412	1844	1.41	20240611	2620	-28.63	20231211	1844	1.41	20240611	5.38	N	004770	500	193 억	505584	N	N	26	N	N
83	20240614	150145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1870	-5	5	-0.27	148269760	79656	149.40	1881	1883	1850	2435	1313	1875	1861.38	1.38	-9689	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	686	16.85	0.85	12	0.22	111.00	2207.00	2620	20231211	-28.63	1844	20240611	1.41	2620	-28.63	20240412	1844	1.41	20240611	2620	-28.63	20231211	1844	1.41	20240611	5.38	N	004770	500	193 억	505584	N	N	42	N	N
84	20240614	140145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1870	-5	5	-0.27	140928782	75725	142.03	1881	1883	1850	2435	1313	1875	1861.06	1.38	-8565	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	686	16.85	0.85	12	0.21	111.00	2207.00	2620	20231211	-28.63	1844	20240611	1.41	2620	-28.63	20240412	1844	1.41	20240611	2620	-28.63	20231211	1844	1.41	20240611	5.38	N	004770	500	193 억	505584	N	N	42	N	N
85	20240614	130145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1860	-15	5	-0.80	129013297	69336	130.05	1881	1883	1850	2435	1313	1875	1860.70	1.38	-9255	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	683	16.76	0.84	12	0.19	111.00	2207.00	2620	20231211	-29.01	1844	20240611	0.87	2620	-29.01	20240412	1844	0.87	20240611	2620	-29.01	20231211	1844	0.87	20240611	5.38	N	004770	500	193 억	505584	N	N	42	N	N
86	20240614	120146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1864	-11	5	-0.59	105512507	56700	106.35	1881	1883	1850	2435	1313	1875	1860.89	1.38	-8605	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	684	16.79	0.84	12	0.15	111.00	2207.00	2620	20231211	-28.85	1844	20240611	1.08	2620	-28.85	20240412	1844	1.08	20240611	2620	-28.85	20231211	1844	1.08	20240611	5.38	N	004770	500	193 억	505584	N	N	42	N	N
87	20240614	110152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1864	-11	5	-0.59	98288321	52822	99.07	1881	1883	1850	2435	1313	1875	1860.75	1.38	-8534	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	684	16.79	0.84	12	0.14	111.00	2207.00	2620	20231211	-28.85	1844	20240611	1.08	2620	-28.85	20240412	1844	1.08	20240611	2620	-28.85	20231211	1844	1.08	20240611	5.38	N	004770	500	193 억	505584	N	N	42	N	N
88	20240614	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1866	-9	5	-0.48	65078208	34908	65.47	1881	1883	1850	2435	1313	1875	1864.28	1.38	-3152	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	685	16.81	0.85	12	0.10	111.00	2207.00	2620	20231211	-28.78	1844	20240611	1.19	2620	-28.78	20240412	1844	1.19	20240611	2620	-28.78	20231211	1844	1.19	20240611	5.38	N	004770	500	193 억	505584	N	N	42	N	N
89	20240614	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1875	0	3	0.00	3085105	1642	3.08	1881	1883	1875	2435	1313	1875	1878.87	1.38	0	1887	1880	1875	1868	1863	1881	1869	193	560	500	1380	1	1	36702884	688	16.89	0.85	12	0.00	111.00	2207.00	2620	20231211	-28.44	1844	20240611	1.68	2620	-28.44	20240412	1844	1.68	20240611	2620	-28.44	20231211	1844	1.68	20240611	5.38	N	004770	500	193 억	505584	N	N	42	N	N
90	20240613	160153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1875	5	2	0.27	99768908	53235	41.48	1875	1882	1870	2430	1309	1870	1874.12	1.43	-13176	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	688	16.89	0.85	12	0.15	111.00	2207.00	2620	20231211	-28.44	1844	20240611	1.68	2620	-28.44	20240412	1844	1.68	20240611	2620	-28.44	20231211	1844	1.68	20240611	5.35	N	004770	500	193 억	523118	N	N	42	N	N
91	20240613	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1875	5	2	0.27	92346443	49273	38.40	1875	1882	1870	2430	1309	1870	1874.18	1.43	-13135	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	688	16.89	0.85	12	0.13	111.00	2207.00	2620	20231211	-28.44	1844	20240611	1.68	2620	-28.44	20240412	1844	1.68	20240611	2620	-28.44	20231211	1844	1.68	20240611	5.35	N	004770	500	193 억	523118	N	N	6	N	N
92	20240613	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1875	5	2	0.27	83264233	44420	34.62	1875	1882	1870	2430	1309	1870	1874.48	1.43	-12793	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	688	16.89	0.85	12	0.12	111.00	2207.00	2620	20231211	-28.44	1844	20240611	1.68	2620	-28.44	20240412	1844	1.68	20240611	2620	-28.44	20231211	1844	1.68	20240611	5.35	N	004770	500	193 억	523118	N	N	6	N	N
93	20240613	130153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1875	5	2	0.27	71337896	38055	29.66	1875	1882	1870	2430	1309	1870	1874.60	1.43	-9163	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	688	16.89	0.85	12	0.10	111.00	2207.00	2620	20231211	-28.44	1844	20240611	1.68	2620	-28.44	20240412	1844	1.68	20240611	2620	-28.44	20231211	1844	1.68	20240611	5.35	N	004770	500	193 억	523118	N	N	6	N	N
94	20240613	120152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1873	3	2	0.16	61348557	32719	25.50	1875	1882	1870	2430	1309	1870	1875.01	1.43	-9057	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	687	16.87	0.85	12	0.09	111.00	2207.00	2620	20231211	-28.51	1844	20240611	1.57	2620	-28.51	20240412	1844	1.57	20240611	2620	-28.51	20231211	1844	1.57	20240611	5.35	N	004770	500	193 억	523118	N	N	6	N	N
95	20240613	110152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1878	8	2	0.43	44883824	23936	18.65	1875	1882	1870	2430	1309	1870	1875.16	1.43	-8499	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	689	16.92	0.85	12	0.07	111.00	2207.00	2620	20231211	-28.32	1844	20240611	1.84	2620	-28.32	20240412	1844	1.84	20240611	2620	-28.32	20231211	1844	1.84	20240611	5.35	N	004770	500	193 억	523118	N	N	6	N	N
96	20240613	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1877	7	2	0.37	30898398	16479	12.84	1875	1882	1870	2430	1309	1870	1875.02	1.43	-4790	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	689	16.91	0.85	12	0.04	111.00	2207.00	2620	20231211	-28.36	1844	20240611	1.79	2620	-28.36	20240412	1844	1.79	20240611	2620	-28.36	20231211	1844	1.79	20240611	5.35	N	004770	500	193 억	523118	N	N	6	N	N
97	20240613	090156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1874	4	2	0.21	1294969	692	0.54	1875	1875	1871	2430	1309	1870	1871.35	1.43	-94	1886	1878	1862	1854	1838	1882	1858	193	560	500	1380	1	1	36702884	688	16.88	0.85	12	0.00	111.00	2207.00	2620	20231211	-28.47	1844	20240611	1.63	2620	-28.47	20240412	1844	1.63	20240611	2620	-28.47	20231211	1844	1.63	20240611	5.35	N	004770	500	193 억	523118	N	N	6	N	N
98	20240612	160150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1870	24	2	1.30	238650671	128298	124.07	1846	1870	1846	2395	1293	1846	1860.12	1.42	-4707	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	686	16.85	0.85	12	0.35	111.00	2207.00	2620	20231211	-28.63	1844	20240611	1.41	2620	-28.63	20240412	1844	1.41	20240611	2620	-28.63	20231211	1844	1.41	20240611	5.31	N	004770	500	193 억	522681	N	N	6	N	N
99	20240612	150157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1855	9	2	0.49	190439243	102422	99.05	1846	1868	1846	2395	1293	1846	1859.36	1.42	-3083	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	681	16.71	0.84	12	0.28	111.00	2207.00	2620	20231211	-29.20	1844	20240611	0.60	2620	-29.20	20240412	1844	0.60	20240611	2620	-29.20	20231211	1844	0.60	20240611	5.31	N	004770	500	193 억	522681	N	N	14	N	N
100	20240612	140151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1860	14	2	0.76	184042281	98978	95.72	1846	1868	1846	2395	1293	1846	1859.43	1.42	-3031	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	683	16.76	0.84	12	0.27	111.00	2207.00	2620	20231211	-29.01	1844	20240611	0.87	2620	-29.01	20240412	1844	0.87	20240611	2620	-29.01	20231211	1844	0.87	20240611	5.31	N	004770	500	193 억	522681	N	N	14	N	N
101	20240612	130152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1867	21	2	1.14	177580846	95509	92.36	1846	1868	1846	2395	1293	1846	1859.31	1.42	-2076	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	685	16.82	0.85	12	0.26	111.00	2207.00	2620	20231211	-28.74	1844	20240611	1.25	2620	-28.74	20240412	1844	1.25	20240611	2620	-28.74	20231211	1844	1.25	20240611	5.31	N	004770	500	193 억	522681	N	N	14	N	N
102	20240612	120151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1856	10	2	0.54	166000538	89275	86.33	1846	1868	1846	2395	1293	1846	1859.43	1.42	-884	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	681	16.72	0.84	12	0.24	111.00	2207.00	2620	20231211	-29.16	1844	20240611	0.65	2620	-29.16	20240412	1844	0.65	20240611	2620	-29.16	20231211	1844	0.65	20240611	5.31	N	004770	500	193 억	522681	N	N	14	N	N
103	20240612	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1868	22	2	1.19	147366480	79259	76.65	1846	1868	1846	2395	1293	1846	1859.30	1.42	2488	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	686	16.83	0.85	12	0.22	111.00	2207.00	2620	20231211	-28.70	1844	20240611	1.30	2620	-28.70	20240412	1844	1.30	20240611	2620	-28.70	20231211	1844	1.30	20240611	5.31	N	004770	500	193 억	522681	N	N	14	N	N
104	20240612	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1862	16	2	0.87	87797014	47257	45.70	1846	1865	1846	2395	1293	1846	1857.86	1.42	4230	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	683	16.77	0.84	12	0.13	111.00	2207.00	2620	20231211	-28.93	1844	20240611	0.98	2620	-28.93	20240412	1844	0.98	20240611	2620	-28.93	20231211	1844	0.98	20240611	5.31	N	004770	500	193 억	522681	N	N	14	N	N
105	20240612	090151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1860	14	2	0.76	4892890	2649	2.56	1846	1860	1846	2395	1293	1846	1847.07	1.42	0	1868	1856	1850	1838	1832	1863	1845	193	549	500	1360	1	1	36702884	683	16.76	0.84	12	0.01	111.00	2207.00	2620	20231211	-29.01	1844	20240611	0.87	2620	-29.01	20240412	1844	0.87	20240611	2620	-29.01	20231211	1844	0.87	20240611	5.31	N	004770	500	193 억	522681	N	N	14	N	N
106	20240610	160152	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1846	-8	5	-0.43	243548498	131769	65.18	1854	1865	1845	2410	1298	1854	1848.39	1.48	-11662	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	678	16.63	0.84	12	0.36	111.00	2207.00	2620	20231211	-29.54	1845	20240610	0.05	2620	-29.54	20240412	1845	0.05	20240610	2620	-29.54	20231211	1845	0.05	20240610	5.35	N	004770	500	193 억	542775	N	N	28	N	N
107	20240610	150152	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1848	-6	5	-0.32	175798699	95076	47.03	1854	1865	1845	2410	1298	1854	1849.03	1.48	-11639	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	678	16.65	0.84	12	0.26	111.00	2207.00	2620	20231211	-29.47	1845	20240610	0.16	2620	-29.47	20240412	1845	0.16	20240610	2620	-29.47	20231211	1845	0.16	20240610	5.35	N	004770	500	193 억	542775	N	N	12	N	N
108	20240610	140151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1850	-4	5	-0.22	149080132	80611	39.87	1854	1865	1846	2410	1298	1854	1849.38	1.48	-10126	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	679	16.67	0.84	12	0.22	111.00	2207.00	2620	20231211	-29.39	1845	20240607	0.27	2620	-29.39	20240412	1845	0.27	20240607	2620	-29.39	20231211	1845	0.27	20240607	5.35	N	004770	500	193 억	542775	N	N	12	N	N
109	20240610	130151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1851	-3	5	-0.16	139272863	75307	37.25	1854	1865	1846	2410	1298	1854	1849.40	1.48	-9914	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	679	16.68	0.84	12	0.21	111.00	2207.00	2620	20231211	-29.35	1845	20240607	0.33	2620	-29.35	20240412	1845	0.33	20240607	2620	-29.35	20231211	1845	0.33	20240607	5.35	N	004770	500	193 억	542775	N	N	12	N	N
110	20240610	120150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1852	-2	5	-0.11	133177229	72012	35.62	1854	1865	1846	2410	1298	1854	1849.38	1.48	-8950	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	680	16.68	0.84	12	0.20	111.00	2207.00	2620	20231211	-29.31	1845	20240607	0.38	2620	-29.31	20240412	1845	0.38	20240607	2620	-29.31	20231211	1845	0.38	20240607	5.35	N	004770	500	193 억	542775	N	N	12	N	N
111	20240610	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1854	0	3	0.00	98966350	53490	26.46	1854	1865	1846	2410	1298	1854	1850.18	1.48	-8047	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	680	16.70	0.84	12	0.15	111.00	2207.00	2620	20231211	-29.24	1845	20240607	0.49	2620	-29.24	20240412	1845	0.49	20240607	2620	-29.24	20231211	1845	0.49	20240607	5.35	N	004770	500	193 억	542775	N	N	12	N	N
112	20240610	100151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1849	-5	5	-0.27	56187803	30360	15.02	1854	1865	1847	2410	1298	1854	1850.72	1.48	-4705	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	679	16.66	0.84	12	0.08	111.00	2207.00	2620	20231211	-29.43	1845	20240607	0.22	2620	-29.43	20240412	1845	0.22	20240607	2620	-29.43	20231211	1845	0.22	20240607	5.35	N	004770	500	193 억	542775	N	N	12	N	N
113	20240610	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1865	11	2	0.59	4756177	2562	1.27	1854	1865	1854	2410	1298	1854	1856.43	1.48	-782	1894	1873	1859	1838	1824	1867	1832	193	556	500	1370	1	1	36702884	685	16.80	0.85	12	0.01	111.00	2207.00	2620	20231211	-28.82	1845	20240607	1.08	2620	-28.82	20240412	1845	1.08	20240607	2620	-28.82	20231211	1845	1.08	20240607	5.35	N	004770	500	193 억	542775	N	N	12	N	N
114	20240607	160154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1854	-1	5	-0.05	375053063	201756	146.28	1863	1880	1845	2410	1299	1855	1858.95	1.47	-1290	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	680	16.70	0.84	12	0.55	111.00	2207.00	2620	20231211	-29.24	1845	20240607	0.49	2620	-29.24	20240412	1845	0.49	20240607	2620	-29.24	20231211	1845	0.49	20240607	5.33	N	004770	500	193 억	538544	N	N	12	N	N
115	20240607	150155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1846	-9	5	-0.49	352608687	189649	137.51	1863	1880	1845	2410	1299	1855	1859.27	1.47	-1736	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	678	16.63	0.84	12	0.52	111.00	2207.00	2620	20231211	-29.54	1845	20240607	0.05	2620	-29.54	20240412	1845	0.05	20240607	2620	-29.54	20231211	1845	0.05	20240607	5.33	N	004770	500	193 억	538544	N	N	9	N	N
116	20240607	140154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1853	-2	5	-0.11	289135287	155355	112.64	1863	1880	1848	2410	1299	1855	1861.13	1.47	-938	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	680	16.69	0.84	12	0.42	111.00	2207.00	2620	20231211	-29.27	1848	20240607	0.27	2620	-29.27	20240412	1848	0.27	20240607	2620	-29.27	20231211	1848	0.27	20240607	5.33	N	004770	500	193 억	538544	N	N	9	N	N
117	20240607	130155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1860	5	2	0.27	225945158	121234	87.90	1863	1880	1855	2410	1299	1855	1863.71	1.47	6533	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	683	16.76	0.84	12	0.33	111.00	2207.00	2620	20231211	-29.01	1849	20240530	0.59	2620	-29.01	20240412	1849	0.59	20240530	2620	-29.01	20231211	1849	0.59	20240530	5.33	N	004770	500	193 억	538544	N	N	9	N	N
118	20240607	120155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1873	18	2	0.97	108754135	58276	42.25	1863	1880	1860	2410	1299	1855	1866.19	1.47	7841	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	687	16.87	0.85	12	0.16	111.00	2207.00	2620	20231211	-28.51	1849	20240530	1.30	2620	-28.51	20240412	1849	1.30	20240530	2620	-28.51	20231211	1849	1.30	20240530	5.33	N	004770	500	193 억	538544	N	N	9	N	N
119	20240607	110154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1880	25	2	1.35	96473661	51723	37.50	1863	1880	1860	2410	1299	1855	1865.20	1.47	8317	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	690	16.94	0.85	12	0.14	111.00	2207.00	2620	20231211	-28.24	1849	20240530	1.68	2620	-28.24	20240412	1849	1.68	20240530	2620	-28.24	20231211	1849	1.68	20240530	5.33	N	004770	500	193 억	538544	N	N	9	N	N
120	20240607	100154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1869	14	2	0.75	48943336	26260	19.04	1863	1869	1860	2410	1299	1855	1863.80	1.47	5910	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	686	16.84	0.85	12	0.07	111.00	2207.00	2620	20231211	-28.66	1849	20240530	1.08	2620	-28.66	20240412	1849	1.08	20240530	2620	-28.66	20231211	1849	1.08	20240530	5.33	N	004770	500	193 억	538544	N	N	9	N	N
121	20240607	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1863	8	2	0.43	8033256	4312	3.13	1863	1863	1863	2410	1299	1855	1863.00	1.47	-571	1882	1868	1861	1847	1840	1865	1844	193	555	500	1370	1	1	36702884	684	16.78	0.84	12	0.01	111.00	2207.00	2620	20231211	-28.89	1849	20240530	0.76	2620	-28.89	20240412	1849	0.76	20240530	2620	-28.89	20231211	1849	0.76	20240530	5.33	N	004770	500	193 억	538544	N	N	9	N	N
122	20240605	160153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1855	-16	5	-0.86	255463936	137399	138.88	1860	1875	1854	2430	1310	1871	1859.29	1.49	-10060	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	681	16.71	0.84	12	0.37	111.00	2207.00	2620	20231211	-29.20	1849	20240530	0.32	2620	-29.20	20240412	1849	0.32	20240530	2620	-29.20	20231211	1849	0.32	20240530	5.45	N	004770	500	193 억	546690	N	N	9	N	N
123	20240605	150153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1859	-12	5	-0.64	229793878	123564	124.90	1860	1875	1854	2430	1310	1871	1859.72	1.49	-8089	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	682	16.75	0.84	12	0.34	111.00	2207.00	2620	20231211	-29.05	1849	20240530	0.54	2620	-29.05	20240412	1849	0.54	20240530	2620	-29.05	20231211	1849	0.54	20240530	5.45	N	004770	500	193 억	546690	N	N	0	N	N
124	20240605	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1858	-13	5	-0.69	208677730	112190	113.40	1860	1875	1854	2430	1310	1871	1860.04	1.49	-8201	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	682	16.74	0.84	12	0.31	111.00	2207.00	2620	20231211	-29.08	1849	20240530	0.49	2620	-29.08	20240412	1849	0.49	20240530	2620	-29.08	20231211	1849	0.49	20240530	5.45	N	004770	500	193 억	546690	N	N	0	N	N
125	20240605	130154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1863	-8	5	-0.43	185182119	99538	100.61	1860	1875	1854	2430	1310	1871	1860.42	1.49	-7038	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	684	16.78	0.84	12	0.27	111.00	2207.00	2620	20231211	-28.89	1849	20240530	0.76	2620	-28.89	20240412	1849	0.76	20240530	2620	-28.89	20231211	1849	0.76	20240530	5.45	N	004770	500	193 억	546690	N	N	0	N	N
126	20240605	120152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1858	-13	5	-0.69	156597516	84142	85.05	1860	1875	1854	2430	1310	1871	1861.11	1.49	-6094	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	682	16.74	0.84	12	0.23	111.00	2207.00	2620	20231211	-29.08	1849	20240530	0.49	2620	-29.08	20240412	1849	0.49	20240530	2620	-29.08	20231211	1849	0.49	20240530	5.45	N	004770	500	193 억	546690	N	N	0	N	N
127	20240605	110154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1864	-7	5	-0.37	87171658	46785	47.29	1860	1875	1858	2430	1310	1871	1863.24	1.49	-1536	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	684	16.79	0.84	12	0.13	111.00	2207.00	2620	20231211	-28.85	1849	20240530	0.81	2620	-28.85	20240412	1849	0.81	20240530	2620	-28.85	20231211	1849	0.81	20240530	5.45	N	004770	500	193 억	546690	N	N	0	N	N
128	20240605	100153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1860	-11	5	-0.59	52000458	27878	28.18	1860	1875	1860	2430	1310	1871	1865.29	1.49	-966	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	683	16.76	0.84	12	0.08	111.00	2207.00	2620	20231211	-29.01	1849	20240530	0.59	2620	-29.01	20240412	1849	0.59	20240530	2620	-29.01	20231211	1849	0.59	20240530	5.45	N	004770	500	193 억	546690	N	N	0	N	N
129	20240605	090153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1875	4	2	0.21	15149828	8134	8.22	1860	1875	1860	2430	1310	1871	1862.53	1.49	-289	1920	1895	1883	1858	1846	1889	1852	193	559	500	1380	1	1	36702884	688	16.89	0.85	12	0.02	111.00	2207.00	2620	20231211	-28.44	1849	20240530	1.41	2620	-28.44	20240412	1849	1.41	20240530	2620	-28.44	20231211	1849	1.41	20240530	5.45	N	004770	500	193 억	546690	N	N	0	N	N
130	20240604	160151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1871	-27	5	-1.42	176452179	93603	52.45	1898	1908	1871	2465	1329	1898	1885.22	1.54	-13048	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	687	16.86	0.85	12	0.26	111.00	2207.00	2620	20231211	-28.59	1849	20240530	1.19	2620	-28.59	20240412	1849	1.19	20240530	2620	-28.59	20231211	1849	1.19	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
131	20240604	150152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1885	-13	5	-0.68	127338382	67437	37.79	1898	1908	1881	2465	1329	1898	1888.20	1.54	-8241	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	692	16.98	0.85	12	0.18	111.00	2207.00	2620	20231211	-28.05	1849	20240530	1.95	2620	-28.05	20240412	1849	1.95	20240530	2620	-28.05	20231211	1849	1.95	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
132	20240604	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1890	-8	5	-0.42	84059678	44484	24.93	1898	1908	1881	2465	1329	1898	1889.59	1.54	-4788	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	694	17.03	0.86	12	0.12	111.00	2207.00	2620	20231211	-27.86	1849	20240530	2.22	2620	-27.86	20240412	1849	2.22	20240530	2620	-27.86	20231211	1849	2.22	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
133	20240604	130152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1892	-6	5	-0.32	68426832	36209	20.29	1898	1908	1881	2465	1329	1898	1889.68	1.54	-3759	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	694	17.05	0.86	12	0.10	111.00	2207.00	2620	20231211	-27.79	1849	20240530	2.33	2620	-27.79	20240412	1849	2.33	20240530	2620	-27.79	20231211	1849	2.33	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
134	20240604	120151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1896	-2	5	-0.11	64351023	34056	19.08	1898	1908	1881	2465	1329	1898	1889.46	1.54	-2982	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	696	17.08	0.86	12	0.09	111.00	2207.00	2620	20231211	-27.63	1849	20240530	2.54	2620	-27.63	20240412	1849	2.54	20240530	2620	-27.63	20231211	1849	2.54	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
135	20240604	110152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1891	-7	5	-0.37	54440087	28816	16.15	1898	1908	1881	2465	1329	1898	1889.11	1.54	-2172	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	694	17.04	0.86	12	0.08	111.00	2207.00	2620	20231211	-27.82	1849	20240530	2.27	2620	-27.82	20240412	1849	2.27	20240530	2620	-27.82	20231211	1849	2.27	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
136	20240604	100151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1888	-10	5	-0.53	33678958	17818	9.98	1898	1908	1881	2465	1329	1898	1889.98	1.54	-1315	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	693	17.01	0.86	12	0.05	111.00	2207.00	2620	20231211	-27.94	1849	20240530	2.11	2620	-27.94	20240412	1849	2.11	20240530	2620	-27.94	20231211	1849	2.11	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
137	20240604	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1907	9	2	0.47	2032288	1069	0.60	1898	1908	1898	2465	1329	1898	1902.97	1.54	0	1924	1910	1890	1876	1856	1918	1884	193	567	500	1400	1	1	36702884	700	17.18	0.86	12	0.00	111.00	2207.00	2620	20231211	-27.21	1849	20240530	3.14	2620	-27.21	20240412	1849	3.14	20240530	2620	-27.21	20231211	1849	3.14	20240530	5.39	N	004770	500	193 억	565843	N	N	0	N	N
138	20240603	160152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1898	19	2	1.01	336541187	178337	95.58	1870	1904	1870	2440	1316	1879	1887.11	1.40	48069	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	697	17.10	0.86	12	0.49	111.00	2207.00	2620	20231211	-27.56	1849	20240530	2.65	2620	-27.56	20240412	1849	2.65	20240530	2620	-27.56	20231211	1849	2.65	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N
139	20240603	150151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1900	21	2	1.12	319854188	169544	90.87	1870	1904	1870	2440	1316	1879	1886.56	1.40	47492	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	697	17.12	0.86	12	0.46	111.00	2207.00	2620	20231211	-27.48	1849	20240530	2.76	2620	-27.48	20240412	1849	2.76	20240530	2620	-27.48	20231211	1849	2.76	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N
140	20240603	140152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1904	25	2	1.33	306007391	162251	86.96	1870	1904	1870	2440	1316	1879	1886.01	1.40	48843	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	699	17.15	0.86	12	0.44	111.00	2207.00	2620	20231211	-27.33	1849	20240530	2.97	2620	-27.33	20240412	1849	2.97	20240530	2620	-27.33	20231211	1849	2.97	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N
141	20240603	130151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1892	13	2	0.69	227557381	120792	64.74	1870	1898	1870	2440	1316	1879	1883.88	1.40	27054	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	694	17.05	0.86	12	0.33	111.00	2207.00	2620	20231211	-27.79	1849	20240530	2.33	2620	-27.79	20240412	1849	2.33	20240530	2620	-27.79	20231211	1849	2.33	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N
142	20240603	120151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1888	9	2	0.48	220170192	116882	62.64	1870	1898	1870	2440	1316	1879	1883.70	1.40	25632	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	693	17.01	0.86	12	0.32	111.00	2207.00	2620	20231211	-27.94	1849	20240530	2.11	2620	-27.94	20240412	1849	2.11	20240530	2620	-27.94	20231211	1849	2.11	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N
143	20240603	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1888	9	2	0.48	126740481	67234	36.04	1870	1898	1870	2440	1316	1879	1885.07	1.40	9694	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	693	17.01	0.86	12	0.18	111.00	2207.00	2620	20231211	-27.94	1849	20240530	2.11	2620	-27.94	20240412	1849	2.11	20240530	2620	-27.94	20231211	1849	2.11	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N
144	20240603	100150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1893	14	2	0.75	72259634	38422	20.59	1870	1898	1870	2440	1316	1879	1880.68	1.40	9063	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	695	17.05	0.86	12	0.10	111.00	2207.00	2620	20231211	-27.75	1849	20240530	2.38	2620	-27.75	20240412	1849	2.38	20240530	2620	-27.75	20231211	1849	2.38	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N
145	20240603	090150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1890	11	2	0.59	12078700	6457	3.46	1870	1898	1870	2440	1316	1879	1870.64	1.40	197	1909	1894	1874	1859	1839	1901	1866	193	561	500	1390	1	1	36702884	694	17.03	0.86	12	0.02	111.00	2207.00	2620	20231211	-27.86	1849	20240530	2.22	2620	-27.86	20240412	1849	2.22	20240530	2620	-27.86	20231211	1849	2.22	20240530	5.31	N	004770	500	193 억	512971	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History