KissMeData/015260/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	160325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	876	-10	5	-1.13	86949619	99400	63.10	886	898	864	1151	621	886	874.74	0.00	0	-5793	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	395	-4.02	1.21	12	0.22	-218.00	726.00	1891	20231121	-53.68	862	20240624	1.62	1650	-46.91	20240105	862	1.62	20240624	1891	-53.68	20231121	862	1.62	20240624	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
3	20240628	150325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	869	-17	5	-1.92	73428034	83951	53.29	886	898	865	1151	621	886	874.65	0.00	0	895	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	392	-3.99	1.20	12	0.19	-218.00	726.00	1891	20231121	-54.05	862	20240624	0.81	1650	-47.33	20240105	862	0.81	20240624	1891	-54.05	20231121	862	0.81	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
4	20240628	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	869	-17	5	-1.92	60746274	69313	44.00	886	898	865	1151	621	886	876.41	0.00	0	7473	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	392	-3.99	1.20	12	0.15	-218.00	726.00	1891	20231121	-54.05	862	20240624	0.81	1650	-47.33	20240105	862	0.81	20240624	1891	-54.05	20231121	862	0.81	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
5	20240628	130325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	874	-12	5	-1.35	57025241	65059	41.30	886	898	865	1151	621	886	876.52	0.00	0	7550	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	394	-4.01	1.20	12	0.14	-218.00	726.00	1891	20231121	-53.78	862	20240624	1.39	1650	-47.03	20240105	862	1.39	20240624	1891	-53.78	20231121	862	1.39	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
6	20240628	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	890	4	2	0.45	34831975	39583	25.13	886	898	865	1151	621	886	879.97	0.00	0	4354	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	402	-4.08	1.23	12	0.09	-218.00	726.00	1891	20231121	-52.93	862	20240624	3.25	1650	-46.06	20240105	862	3.25	20240624	1891	-52.93	20231121	862	3.25	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
7	20240628	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	897	11	2	1.24	27404634	31138	19.77	886	898	865	1151	621	886	880.10	0.00	0	-1331	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	405	-4.11	1.24	12	0.07	-218.00	726.00	1891	20231121	-52.56	862	20240624	4.06	1650	-45.64	20240105	862	4.06	20240624	1891	-52.56	20231121	862	4.06	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
8	20240628	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	880	-6	5	-0.68	20808352	23718	15.06	886	886	865	1151	621	886	877.32	0.00	0	-721	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	397	-4.04	1.21	12	0.05	-218.00	726.00	1891	20231121	-53.46	862	20240624	2.09	1650	-46.67	20240105	862	2.09	20240624	1891	-53.46	20231121	862	2.09	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
9	20240628	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	880	-6	5	-0.68	5479220	6185	3.93	886	886	880	1151	621	886	885.89	0.00	0	-250	974	930	905	861	836	917	848	226	265	500	600	1	1	45116894	397	-4.04	1.21	12	0.01	-218.00	726.00	1891	20231121	-53.46	862	20240624	2.09	1650	-46.67	20240105	862	2.09	20240624	1891	-53.46	20231121	862	2.09	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
10	20240627	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	886	-63	5	-6.64	142447243	157539	158.86	949	949	880	1233	665	949	904.28	0.00	0	-11252	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	400	-4.06	1.22	12	0.35	-218.00	726.00	1891	20231121	-53.15	862	20240624	2.78	1650	-46.30	20240105	862	2.78	20240624	1891	-53.15	20231121	862	2.78	20240624	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
11	20240627	150321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	885	-64	5	-6.74	129578981	143045	144.24	949	949	880	1233	665	949	905.86	0.00	0	287	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	399	-4.06	1.22	12	0.32	-218.00	726.00	1891	20231121	-53.20	862	20240624	2.67	1650	-46.36	20240105	862	2.67	20240624	1891	-53.20	20231121	862	2.67	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
12	20240627	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	897	-52	5	-5.48	84266396	91974	92.74	949	949	894	1233	665	949	916.20	0.00	0	3989	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	405	-4.11	1.24	12	0.20	-218.00	726.00	1891	20231121	-52.56	862	20240624	4.06	1650	-45.64	20240105	862	4.06	20240624	1891	-52.56	20231121	862	4.06	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
13	20240627	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	897	-52	5	-5.48	76480339	83282	83.98	949	949	895	1233	665	949	918.33	0.00	0	4369	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	405	-4.11	1.24	12	0.18	-218.00	726.00	1891	20231121	-52.56	862	20240624	4.06	1650	-45.64	20240105	862	4.06	20240624	1891	-52.56	20231121	862	4.06	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
14	20240627	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	900	-49	5	-5.16	74996565	81630	82.31	949	949	895	1233	665	949	918.74	0.00	0	4666	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	406	-4.13	1.24	12	0.18	-218.00	726.00	1891	20231121	-52.41	862	20240624	4.41	1650	-45.45	20240105	862	4.41	20240624	1891	-52.41	20231121	862	4.41	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
15	20240627	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	912	-37	5	-3.90	54205704	58549	59.04	949	949	905	1233	665	949	925.82	0.00	0	7524	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	411	-4.18	1.26	12	0.13	-218.00	726.00	1891	20231121	-51.77	862	20240624	5.80	1650	-44.73	20240105	862	5.80	20240624	1891	-51.77	20231121	862	5.80	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
16	20240627	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	917	-32	5	-3.37	52784407	56996	57.47	949	949	905	1233	665	949	926.11	0.00	0	8879	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	414	-4.21	1.26	12	0.13	-218.00	726.00	1891	20231121	-51.51	862	20240624	6.38	1650	-44.42	20240105	862	6.38	20240624	1891	-51.51	20231121	862	6.38	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
17	20240627	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	938	-11	5	-1.16	26700561	28511	28.75	949	949	930	1233	665	949	936.50	0.00	0	2554	985	966	941	922	897	976	932	226	284	500	640	1	1	45116894	423	-4.30	1.29	12	0.06	-218.00	726.00	1891	20231121	-50.40	862	20240624	8.82	1650	-43.15	20240105	862	8.82	20240624	1891	-50.40	20231121	862	8.82	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
18	20240626	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	949	26	2	2.82	93233978	99171	83.48	924	960	916	1199	647	923	940.13	0.00	0	5931	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	428	-4.35	1.31	12	0.22	-218.00	726.00	1916	20230620	-50.47	862	20240624	10.09	1650	-42.48	20240105	862	10.09	20240624	1891	-49.81	20231121	862	10.09	20240624	0.01	N	015260	500	225 억		0	N	N	65	N	00	N
19	20240626	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	948	25	2	2.71	91152804	96977	81.63	924	960	916	1199	647	923	939.94	0.00	0	5931	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	428	-4.35	1.31	12	0.21	-218.00	726.00	1916	20230620	-50.52	862	20240624	9.98	1650	-42.55	20240105	862	9.98	20240624	1891	-49.87	20231121	862	9.98	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
20	20240626	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	952	29	2	3.14	84999654	90470	76.16	924	960	916	1199	647	923	939.53	0.00	0	6803	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	430	-4.37	1.31	12	0.20	-218.00	726.00	1916	20230620	-50.31	862	20240624	10.44	1650	-42.30	20240105	862	10.44	20240624	1891	-49.66	20231121	862	10.44	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
21	20240626	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	952	29	2	3.14	79728119	84903	71.47	924	960	916	1199	647	923	939.05	0.00	0	7027	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	430	-4.37	1.31	12	0.19	-218.00	726.00	1916	20230620	-50.31	862	20240624	10.44	1650	-42.30	20240105	862	10.44	20240624	1891	-49.66	20231121	862	10.44	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
22	20240626	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	959	36	2	3.90	73699712	78578	66.15	924	960	916	1199	647	923	937.92	0.00	0	6880	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	433	-4.40	1.32	12	0.17	-218.00	726.00	1916	20230620	-49.95	862	20240624	11.25	1650	-41.88	20240105	862	11.25	20240624	1891	-49.29	20231121	862	11.25	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
23	20240626	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	954	31	2	3.36	56670436	60754	51.14	924	954	916	1199	647	923	932.79	0.00	0	3788	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	430	-4.38	1.31	12	0.13	-218.00	726.00	1916	20230620	-50.21	862	20240624	10.67	1650	-42.18	20240105	862	10.67	20240624	1891	-49.55	20231121	862	10.67	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
24	20240626	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	931	8	2	0.87	38119988	41061	34.56	924	952	916	1199	647	923	928.37	0.00	0	-2281	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	420	-4.27	1.28	12	0.09	-218.00	726.00	1916	20230620	-51.41	862	20240624	8.00	1650	-43.58	20240105	862	8.00	20240624	1891	-50.77	20231121	862	8.00	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
25	20240626	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	925	2	2	0.22	2761292	2990	2.52	924	925	923	1199	647	923	923.51	0.00	0	-672	1025	974	927	876	829	999	901	226	276	500	620	1	1	45116894	417	-4.24	1.27	12	0.01	-218.00	726.00	1916	20230620	-51.72	862	20240624	7.31	1650	-43.94	20240105	862	7.31	20240624	1891	-51.08	20231121	862	7.31	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
26	20240625	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	923	33	2	3.71	110594850	118794	108.84	900	978	880	1157	623	890	930.99	0.00	0	-3360	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	416	-4.23	1.27	12	0.26	-218.00	726.00	1916	20230620	-51.83	862	20240624	7.08	1650	-44.06	20240105	862	7.08	20240624	1891	-51.19	20231121	862	7.08	20240624	0.01	N	015260	500	225 억		0	N	N	76	N	00	N
27	20240625	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	927	37	2	4.16	105822991	113621	104.10	900	978	880	1157	623	890	931.37	0.00	0	-3783	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	418	-4.25	1.28	12	0.25	-218.00	726.00	1916	20230620	-51.62	862	20240624	7.54	1650	-43.82	20240105	862	7.54	20240624	1891	-50.98	20231121	862	7.54	20240624	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
28	20240625	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	922	32	2	3.60	103310344	110904	101.61	900	978	880	1157	623	890	931.53	0.00	0	-3787	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	416	-4.23	1.27	12	0.25	-218.00	726.00	1916	20230620	-51.88	862	20240624	6.96	1650	-44.12	20240105	862	6.96	20240624	1891	-51.24	20231121	862	6.96	20240624	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
29	20240625	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	929	39	2	4.38	91840992	98457	90.20	900	978	880	1157	623	890	932.80	0.00	0	-5508	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	419	-4.26	1.28	12	0.22	-218.00	726.00	1916	20230620	-51.51	862	20240624	7.77	1650	-43.70	20240105	862	7.77	20240624	1891	-50.87	20231121	862	7.77	20240624	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
30	20240625	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	932	42	2	4.72	91655141	98257	90.02	900	978	880	1157	623	890	932.81	0.00	0	-5355	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	420	-4.28	1.28	12	0.22	-218.00	726.00	1916	20230620	-51.36	862	20240624	8.12	1650	-43.52	20240105	862	8.12	20240624	1891	-50.71	20231121	862	8.12	20240624	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
31	20240625	110322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	938	48	2	5.39	89454992	95897	87.86	900	978	880	1157	623	890	932.82	0.00	0	-5299	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	423	-4.30	1.29	12	0.21	-218.00	726.00	1916	20230620	-51.04	862	20240624	8.82	1650	-43.15	20240105	862	8.82	20240624	1891	-50.40	20231121	862	8.82	20240624	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
32	20240625	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	911	21	2	2.36	31759940	35231	32.28	900	911	880	1157	623	890	901.48	0.00	0	1921	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	411	-4.18	1.25	12	0.08	-218.00	726.00	1916	20230620	-52.45	862	20240624	5.68	1650	-44.79	20240105	862	5.68	20240624	1891	-51.82	20231121	862	5.68	20240624	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
33	20240625	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	890	0	3	0.00	135332	152	0.14	900	900	890	1157	623	890	890.34	0.00	0	-151	943	916	889	862	835	903	849	226	267	500	600	1	1	45116894	402	-4.08	1.23	12	0.00	-218.00	726.00	1916	20230620	-53.55	862	20240624	3.25	1650	-46.06	20240105	862	3.25	20240624	1891	-52.93	20231121	862	3.25	20240624	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
34	20240624	160317	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	890	-11	5	-1.22	96065345	109150	214.69	901	916	862	1171	631	901	880.12	0.00	0	-3688	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	402	-4.08	1.23	12	0.24	-218.00	726.00	1916	20230620	-53.55	862	20240624	3.25	1650	-46.06	20240105	862	3.25	20240624	1891	-52.93	20231121	862	3.25	20240624	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
35	20240624	150318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	866	-35	5	-3.88	76973944	87547	172.20	901	916	862	1171	631	901	879.23	0.00	0	6045	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	391	-3.97	1.19	12	0.19	-218.00	726.00	1916	20230620	-54.80	862	20240624	0.46	1650	-47.52	20240105	862	0.46	20240624	1891	-54.20	20231121	862	0.46	20240624	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
36	20240624	140318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	882	-19	5	-2.11	47429517	53569	105.37	901	916	872	1171	631	901	885.39	0.00	0	3113	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	398	-4.05	1.21	12	0.12	-218.00	726.00	1916	20230620	-53.97	872	20240624	1.15	1650	-46.55	20240105	872	1.15	20240624	1891	-53.36	20231121	872	1.15	20240624	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
37	20240624	130317	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	880	-21	5	-2.33	45497463	51379	101.06	901	916	872	1171	631	901	885.53	0.00	0	3964	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	397	-4.04	1.21	12	0.11	-218.00	726.00	1916	20230620	-54.07	872	20240624	0.92	1650	-46.67	20240105	872	0.92	20240624	1891	-53.46	20231121	872	0.92	20240624	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
38	20240624	120318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	878	-23	5	-2.55	42633478	48129	94.67	901	916	872	1171	631	901	885.82	0.00	0	3462	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	396	-4.03	1.21	12	0.11	-218.00	726.00	1916	20230620	-54.18	872	20240624	0.69	1650	-46.79	20240105	872	0.69	20240624	1891	-53.57	20231121	872	0.69	20240624	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
39	20240624	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	891	-10	5	-1.11	14563267	16228	31.92	901	916	888	1171	631	901	897.42	0.00	0	-2547	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	402	-4.09	1.23	12	0.04	-218.00	726.00	1916	20230620	-53.50	873	20240618	2.06	1650	-46.00	20240105	873	2.06	20240618	1891	-52.88	20231121	873	2.06	20240618	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
40	20240624	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	894	-7	5	-0.78	10812498	12015	23.63	901	916	893	1171	631	901	899.92	0.00	0	-896	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	403	-4.10	1.23	12	0.03	-218.00	726.00	1916	20230620	-53.34	873	20240618	2.41	1650	-45.82	20240105	873	2.41	20240618	1891	-52.72	20231121	873	2.41	20240618	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
41	20240624	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	916	15	2	1.66	140061	155	0.30	901	916	901	1171	631	901	903.62	0.00	0	-134	953	927	902	876	851	914	863	226	270	500	610	1	1	45116894	413	-4.20	1.26	12	0.00	-218.00	726.00	1916	20230620	-52.19	873	20240618	4.93	1650	-44.48	20240105	873	4.93	20240618	1891	-51.56	20231121	873	4.93	20240618	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
42	20240621	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	901	-3	5	-0.33	45884172	50840	96.00	925	928	877	1175	633	904	902.52	0.00	0	-4313	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	407	-4.13	1.24	12	0.11	-218.00	726.00	1916	20230620	-52.97	873	20240618	3.21	1650	-45.39	20240105	873	3.21	20240618	1891	-52.35	20231121	873	3.21	20240618	0.01	N	015260	500	225 억		0	N	N	39	N	00	N
43	20240621	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	904	0	3	0.00	37195091	41127	77.66	925	928	895	1175	633	904	904.40	0.00	0	-762	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	408	-4.15	1.25	12	0.09	-218.00	726.00	1916	20230620	-52.82	873	20240618	3.55	1650	-45.21	20240105	873	3.55	20240618	1891	-52.19	20231121	873	3.55	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
44	20240621	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	905	1	2	0.11	31913483	35264	66.59	925	928	895	1175	633	904	904.99	0.00	0	-554	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	408	-4.15	1.25	12	0.08	-218.00	726.00	1916	20230620	-52.77	873	20240618	3.67	1650	-45.15	20240105	873	3.67	20240618	1891	-52.14	20231121	873	3.67	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
45	20240621	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	908	4	2	0.44	31556031	34870	65.84	925	928	895	1175	633	904	904.96	0.00	0	-527	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	410	-4.17	1.25	12	0.08	-218.00	726.00	1916	20230620	-52.61	873	20240618	4.01	1650	-44.97	20240105	873	4.01	20240618	1891	-51.98	20231121	873	4.01	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
46	20240621	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	907	3	2	0.33	30619086	33837	63.89	925	928	895	1175	633	904	904.90	0.00	0	302	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	409	-4.16	1.25	12	0.07	-218.00	726.00	1916	20230620	-52.66	873	20240618	3.89	1650	-45.03	20240105	873	3.89	20240618	1891	-52.04	20231121	873	3.89	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
47	20240621	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	906	2	2	0.22	29547498	32655	61.66	925	928	895	1175	633	904	904.84	0.00	0	602	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	409	-4.16	1.25	12	0.07	-218.00	726.00	1916	20230620	-52.71	873	20240618	3.78	1650	-45.09	20240105	873	3.78	20240618	1891	-52.09	20231121	873	3.78	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
48	20240621	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	917	13	2	1.44	4764285	5187	9.79	925	928	910	1175	633	904	918.50	0.00	0	-1029	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	414	-4.21	1.26	12	0.01	-218.00	726.00	1916	20230620	-52.14	873	20240618	5.04	1650	-44.42	20240105	873	5.04	20240618	1891	-51.51	20231121	873	5.04	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
49	20240621	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	928	24	2	2.65	589554	636	1.20	925	928	919	1175	633	904	926.97	0.00	0	-351	936	920	912	896	888	916	892	226	271	500	610	1	1	45116894	419	-4.26	1.28	12	0.00	-218.00	726.00	1916	20230620	-51.57	873	20240618	6.30	1650	-43.76	20240105	873	6.30	20240618	1891	-50.93	20231121	873	6.30	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
50	20240620	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	904	-13	5	-1.42	48201867	52857	137.79	927	928	904	1192	642	917	911.93	0.00	0	-1795	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	408	-4.15	1.25	12	0.12	-218.00	726.00	1916	20230620	-52.82	873	20240618	3.55	1650	-45.21	20240105	873	3.55	20240618	1916	-52.82	20230620	873	3.55	20240618	0.01	N	015260	500	225 억		0	N	N	83	N	00	N
51	20240620	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	910	-7	5	-0.76	45796135	50202	130.87	927	928	905	1192	642	917	912.24	0.00	0	-731	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	411	-4.17	1.25	12	0.11	-218.00	726.00	1916	20230620	-52.51	873	20240618	4.24	1650	-44.85	20240105	873	4.24	20240618	1916	-52.51	20230620	873	4.24	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
52	20240620	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	912	-5	5	-0.55	43258919	47409	123.59	927	928	905	1192	642	917	912.46	0.00	0	-1174	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	411	-4.18	1.26	12	0.11	-218.00	726.00	1916	20230620	-52.40	873	20240618	4.47	1650	-44.73	20240105	873	4.47	20240618	1916	-52.40	20230620	873	4.47	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
53	20240620	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	914	-3	5	-0.33	41407916	45374	118.28	927	928	905	1192	642	917	912.59	0.00	0	-1174	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	412	-4.19	1.26	12	0.10	-218.00	726.00	1916	20230620	-52.30	873	20240618	4.70	1650	-44.61	20240105	873	4.70	20240618	1916	-52.30	20230620	873	4.70	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
54	20240620	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	908	-9	5	-0.98	36113773	39546	103.09	927	928	906	1192	642	917	913.21	0.00	0	-893	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	410	-4.17	1.25	12	0.09	-218.00	726.00	1916	20230620	-52.61	873	20240618	4.01	1650	-44.97	20240105	873	4.01	20240618	1916	-52.61	20230620	873	4.01	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
55	20240620	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	910	-7	5	-0.76	28266357	30905	80.56	927	928	910	1192	642	917	914.62	0.00	0	-957	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	411	-4.17	1.25	12	0.07	-218.00	726.00	1916	20230620	-52.51	873	20240618	4.24	1650	-44.85	20240105	873	4.24	20240618	1916	-52.51	20230620	873	4.24	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
56	20240620	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	920	3	2	0.33	16594810	18108	47.20	927	928	911	1192	642	917	916.44	0.00	0	-399	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	415	-4.22	1.27	12	0.04	-218.00	726.00	1916	20230620	-51.98	873	20240618	5.38	1650	-44.24	20240105	873	5.38	20240618	1916	-51.98	20230620	873	5.38	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
57	20240620	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	927	10	2	1.09	718690	775	2.02	927	928	927	1192	642	917	927.34	0.00	0	-208	941	929	916	904	891	922	897	226	275	500	620	1	1	45116894	418	-4.25	1.28	12	0.00	-218.00	726.00	1916	20230620	-51.62	873	20240618	6.19	1650	-43.82	20240105	873	6.19	20240618	1916	-51.62	20230620	873	6.19	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
58	20240619	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	917	-6	5	-0.65	35157641	38361	11.54	924	928	903	1199	647	923	916.49	0.00	0	2109	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	414	-4.21	1.26	12	0.09	-218.00	726.00	1916	20230620	-52.14	873	20240618	5.04	1650	-44.42	20240105	873	5.04	20240618	1916	-52.14	20230620	873	5.04	20240618	0.01	N	015260	500	225 억		0	N	N	54	N	00	N
59	20240619	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	923	0	3	0.00	34241559	37363	11.24	924	928	903	1199	647	923	916.46	0.00	0	2178	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	416	-4.23	1.27	12	0.08	-218.00	726.00	1916	20230620	-51.83	873	20240618	5.73	1650	-44.06	20240105	873	5.73	20240618	1916	-51.83	20230620	873	5.73	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
60	20240619	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	925	2	2	0.22	32957908	35970	10.83	924	928	903	1199	647	923	916.26	0.00	0	2191	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	417	-4.24	1.27	12	0.08	-218.00	726.00	1916	20230620	-51.72	873	20240618	5.96	1650	-43.94	20240105	873	5.96	20240618	1916	-51.72	20230620	873	5.96	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
61	20240619	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	921	-2	5	-0.22	31622685	34522	10.39	924	928	903	1199	647	923	916.02	0.00	0	2191	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	416	-4.22	1.27	12	0.08	-218.00	726.00	1916	20230620	-51.93	873	20240618	5.50	1650	-44.18	20240105	873	5.50	20240618	1916	-51.93	20230620	873	5.50	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
62	20240619	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	926	3	2	0.33	30780609	33611	10.12	924	928	903	1199	647	923	915.79	0.00	0	2760	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	418	-4.25	1.28	12	0.07	-218.00	726.00	1916	20230620	-51.67	873	20240618	6.07	1650	-43.88	20240105	873	6.07	20240618	1916	-51.67	20230620	873	6.07	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
63	20240619	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	923	0	3	0.00	26120646	28529	8.59	924	928	903	1199	647	923	915.58	0.00	0	1910	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	416	-4.23	1.27	12	0.06	-218.00	726.00	1916	20230620	-51.83	873	20240618	5.73	1650	-44.06	20240105	873	5.73	20240618	1916	-51.83	20230620	873	5.73	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
64	20240619	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	918	-5	5	-0.54	16837610	18466	5.56	924	924	903	1199	647	923	911.82	0.00	0	2369	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	414	-4.21	1.26	12	0.04	-218.00	726.00	1916	20230620	-52.09	873	20240618	5.15	1650	-44.36	20240105	873	5.15	20240618	1916	-52.09	20230620	873	5.15	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
65	20240619	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	915	-8	5	-0.87	5163159	5611	1.69	924	924	915	1199	647	923	920.19	0.00	0	-4784	1017	969	921	873	825	946	850	226	276	500	620	1	1	45116894	413	-4.20	1.26	12	0.01	-218.00	726.00	1916	20230620	-52.24	873	20240618	4.81	1650	-44.55	20240105	873	4.81	20240618	1916	-52.24	20230620	873	4.81	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
66	20240618	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	923	-46	5	-4.75	304190431	332286	196.91	969	969	873	1259	679	969	915.45	0.00	0	-14463	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	416	-4.23	1.27	12	0.74	-218.00	726.00	1916	20230620	-51.83	873	20240618	5.73	1650	-44.06	20240105	873	5.73	20240618	1916	-51.83	20230620	873	5.73	20240618	0.01	N	015260	500	225 억		0	N	N	49	N	00	N
67	20240618	150304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	911	-58	5	-5.99	296428941	323854	191.92	969	969	873	1259	679	969	915.32	0.00	0	-14155	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	411	-4.18	1.25	12	0.72	-218.00	726.00	1916	20230620	-52.45	873	20240618	4.35	1650	-44.79	20240105	873	4.35	20240618	1916	-52.45	20230620	873	4.35	20240618	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
68	20240618	140305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	909	-60	5	-6.19	269305758	294005	174.23	969	969	873	1259	679	969	915.99	0.00	0	-10161	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	410	-4.17	1.25	12	0.65	-218.00	726.00	1916	20230620	-52.56	873	20240618	4.12	1650	-44.91	20240105	873	4.12	20240618	1916	-52.56	20230620	873	4.12	20240618	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
69	20240618	130308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	908	-61	5	-6.30	251536721	274423	162.62	969	969	873	1259	679	969	916.60	0.00	0	-18195	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	410	-4.17	1.25	12	0.61	-218.00	726.00	1916	20230620	-52.61	873	20240618	4.01	1650	-44.97	20240105	873	4.01	20240618	1916	-52.61	20230620	873	4.01	20240618	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
70	20240618	120308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	918	-51	5	-5.26	170050046	183317	108.63	969	969	910	1259	679	969	927.63	0.00	0	-13659	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	414	-4.21	1.26	12	0.41	-218.00	726.00	1916	20230620	-52.09	910	20240618	0.88	1650	-44.36	20240105	910	0.88	20240618	1916	-52.09	20230620	910	0.88	20240618	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
71	20240618	110305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	925	-44	5	-4.54	105643279	113114	67.03	969	969	920	1259	679	969	933.95	0.00	0	-7918	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	417	-4.24	1.27	12	0.25	-218.00	726.00	1916	20230620	-51.72	920	20240618	0.54	1650	-43.94	20240105	920	0.54	20240618	1916	-51.72	20230620	920	0.54	20240618	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
72	20240618	100306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	929	-40	5	-4.13	56444850	60031	35.57	969	969	929	1259	679	969	940.26	0.00	0	214	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	419	-4.26	1.28	12	0.13	-218.00	726.00	1916	20230620	-51.51	929	20240618	0.00	1650	-43.70	20240105	929	0.00	20240618	1916	-51.51	20230620	929	0.00	20240618	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
73	20240618	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	953	-16	5	-1.65	2227703	2334	1.38	969	969	952	1259	679	969	954.46	0.00	0	1314	1015	991	969	945	923	981	935	226	290	500	650	1	1	45116894	430	-4.37	1.31	12	0.01	-218.00	726.00	1916	20230620	-50.26	947	20240617	0.63	1650	-42.24	20240105	947	0.63	20240617	1916	-50.26	20230620	947	0.63	20240617	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
74	20240617	160305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	969	-24	5	-2.42	162055316	168266	174.25	993	993	947	1290	696	993	963.09	0.00	0	-13307	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	437	-4.44	1.33	12	0.37	-218.00	726.00	1916	20230620	-49.43	947	20240617	2.32	1650	-41.27	20240105	947	2.32	20240617	1916	-49.43	20230620	947	2.32	20240617	0.01	N	015260	500	225 억		0	N	N	30	N	00	N
75	20240617	150308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	950	-43	5	-4.33	143148788	148458	153.73	993	993	950	1290	696	993	964.24	0.00	0	-4585	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	429	-4.36	1.31	12	0.33	-218.00	726.00	1916	20230620	-50.42	950	20240617	0.00	1650	-42.42	20240105	950	0.00	20240617	1916	-50.42	20230620	950	0.00	20240617	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
76	20240617	140304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	962	-31	5	-3.12	98596567	101720	105.34	993	993	956	1290	696	993	969.29	0.00	0	-8190	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	434	-4.41	1.33	12	0.23	-218.00	726.00	1916	20230620	-49.79	956	20240617	0.63	1650	-41.70	20240105	956	0.63	20240617	1916	-49.79	20230620	956	0.63	20240617	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
77	20240617	130304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	973	-20	5	-2.01	68145872	70055	72.54	993	993	965	1290	696	993	972.75	0.00	0	-5244	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	439	-4.46	1.34	12	0.16	-218.00	726.00	1916	20230620	-49.22	965	20240617	0.83	1650	-41.03	20240105	965	0.83	20240617	1916	-49.22	20230620	965	0.83	20240617	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
78	20240617	120304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	968	-25	5	-2.52	63580639	65350	67.67	993	993	965	1290	696	993	972.92	0.00	0	-4622	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	437	-4.44	1.33	12	0.14	-218.00	726.00	1916	20230620	-49.48	965	20240617	0.31	1650	-41.33	20240105	965	0.31	20240617	1916	-49.48	20230620	965	0.31	20240617	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
79	20240617	110303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	969	-24	5	-2.42	58835310	60449	62.60	993	993	965	1290	696	993	973.30	0.00	0	-4622	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	437	-4.44	1.33	12	0.13	-218.00	726.00	1916	20230620	-49.43	965	20240617	0.41	1650	-41.27	20240105	965	0.41	20240617	1916	-49.43	20230620	965	0.41	20240617	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
80	20240617	100305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	975	-18	5	-1.81	29227373	29925	30.99	993	993	971	1290	696	993	976.69	0.00	0	-11	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	440	-4.47	1.34	12	0.07	-218.00	726.00	1916	20230620	-49.11	971	20240617	0.41	1650	-40.91	20240105	971	0.41	20240617	1916	-49.11	20230620	971	0.41	20240617	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
81	20240617	090304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	975	-18	5	-1.81	4464499	4557	4.72	993	993	971	1290	696	993	979.70	0.00	0	-284	1011	1002	997	988	983	999	985	226	297	500	670	1	1	45116894	440	-4.47	1.34	12	0.01	-218.00	726.00	1916	20230620	-49.11	971	20240617	0.41	1650	-40.91	20240105	971	0.41	20240617	1916	-49.11	20230620	971	0.41	20240617	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
82	20240614	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	993	-14	5	-1.39	96266935	96544	244.04	1006	1006	992	1309	705	1007	997.13	0.00	0	-13787	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	448	-4.56	1.37	12	0.21	-218.00	726.00	1916	20230620	-48.17	975	20240610	1.85	1650	-39.82	20240105	975	1.85	20240610	1916	-48.17	20230620	975	1.85	20240610	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
83	20240614	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	995	-12	5	-1.19	86482951	86696	219.15	1006	1006	994	1309	705	1007	997.54	0.00	0	-12952	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	449	-4.56	1.37	12	0.19	-218.00	726.00	1916	20230620	-48.07	975	20240610	2.05	1650	-39.70	20240105	975	2.05	20240610	1916	-48.07	20230620	975	2.05	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
84	20240614	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	-7	5	-0.70	68077486	68225	172.46	1006	1006	994	1309	705	1007	997.84	0.00	0	-13106	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	451	-4.59	1.38	12	0.15	-218.00	726.00	1916	20230620	-47.81	975	20240610	2.56	1650	-39.39	20240105	975	2.56	20240610	1916	-47.81	20230620	975	2.56	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
85	20240614	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	998	-9	5	-0.89	63544306	63683	160.98	1006	1006	994	1309	705	1007	997.82	0.00	0	-13106	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	450	-4.58	1.37	12	0.14	-218.00	726.00	1916	20230620	-47.91	975	20240610	2.36	1650	-39.52	20240105	975	2.36	20240610	1916	-47.91	20230620	975	2.36	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
86	20240614	120245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	997	-10	5	-0.99	59644152	59775	151.10	1006	1006	994	1309	705	1007	997.81	0.00	0	-13106	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	450	-4.57	1.37	12	0.13	-218.00	726.00	1916	20230620	-47.96	975	20240610	2.26	1650	-39.58	20240105	975	2.26	20240610	1916	-47.96	20230620	975	2.26	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
87	20240614	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	995	-12	5	-1.19	56176498	56295	142.30	1006	1006	994	1309	705	1007	997.89	0.00	0	-13090	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	449	-4.56	1.37	12	0.12	-218.00	726.00	1916	20230620	-48.07	975	20240610	2.05	1650	-39.70	20240105	975	2.05	20240610	1916	-48.07	20230620	975	2.05	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
88	20240614	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	998	-9	5	-0.89	42351976	42429	107.25	1006	1006	994	1309	705	1007	998.18	0.00	0	-3346	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	450	-4.58	1.37	12	0.09	-218.00	726.00	1916	20230620	-47.91	975	20240610	2.36	1650	-39.52	20240105	975	2.36	20240610	1916	-47.91	20230620	975	2.36	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
89	20240614	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	994	-13	5	-1.29	4926994	4927	12.45	1006	1006	994	1309	705	1007	1000.00	0.00	0	-4372	1025	1016	1009	1000	993	1020	1004	226	302	500	680	1	1	45116894	448	-4.56	1.37	12	0.01	-218.00	726.00	1916	20230620	-48.12	975	20240610	1.95	1650	-39.76	20240105	975	1.95	20240610	1916	-48.12	20230620	975	1.95	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
90	20240613	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1007	-2	5	-0.20	37288452	37103	267.22	1003	1018	1002	1311	707	1009	1005.00	0.00	0	-1167	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	454	-4.62	1.39	12	0.08	-218.00	726.00	1916	20230620	-47.44	975	20240610	3.28	1650	-38.97	20240105	975	3.28	20240610	1916	-47.44	20230620	975	3.28	20240610	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
91	20240613	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1004	-5	5	-0.50	31774486	31610	227.66	1003	1018	1002	1311	707	1009	1005.20	0.00	0	-956	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	453	-4.61	1.38	12	0.07	-218.00	726.00	1916	20230620	-47.60	975	20240610	2.97	1650	-39.15	20240105	975	2.97	20240610	1916	-47.60	20230620	975	2.97	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
92	20240613	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1008	-1	5	-0.10	19551947	19439	140.00	1003	1018	1002	1311	707	1009	1005.81	0.00	0	-842	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	455	-4.62	1.39	12	0.04	-218.00	726.00	1916	20230620	-47.39	975	20240610	3.38	1650	-38.91	20240105	975	3.38	20240610	1916	-47.39	20230620	975	3.38	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
93	20240613	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1008	-1	5	-0.10	16384003	16299	117.39	1003	1018	1002	1311	707	1009	1005.22	0.00	0	-824	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	455	-4.62	1.39	12	0.04	-218.00	726.00	1916	20230620	-47.39	975	20240610	3.38	1650	-38.91	20240105	975	3.38	20240610	1916	-47.39	20230620	975	3.38	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
94	20240613	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1004	-5	5	-0.50	12382292	12311	88.66	1003	1018	1002	1311	707	1009	1005.79	0.00	0	-975	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	453	-4.61	1.38	12	0.03	-218.00	726.00	1916	20230620	-47.60	975	20240610	2.97	1650	-39.15	20240105	975	2.97	20240610	1916	-47.60	20230620	975	2.97	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
95	20240613	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1002	-7	5	-0.69	11828052	11761	84.70	1003	1018	1002	1311	707	1009	1005.70	0.00	0	-960	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	452	-4.60	1.38	12	0.03	-218.00	726.00	1916	20230620	-47.70	975	20240610	2.77	1650	-39.27	20240105	975	2.77	20240610	1916	-47.70	20230620	975	2.77	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
96	20240613	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1004	-5	5	-0.50	5125439	5078	36.57	1003	1018	1003	1311	707	1009	1009.34	0.00	0	-641	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	453	-4.61	1.38	12	0.01	-218.00	726.00	1916	20230620	-47.60	975	20240610	2.97	1650	-39.15	20240105	975	2.97	20240610	1916	-47.60	20230620	975	2.97	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
97	20240613	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1018	9	2	0.89	56903	56	0.40	1003	1018	1003	1311	707	1009	1016.12	0.00	0	-56	1016	1012	1009	1005	1002	1011	1004	226	302	500	680	1	1	45116894	459	-4.67	1.40	12	0.00	-218.00	726.00	1916	20230620	-46.87	975	20240610	4.41	1650	-38.30	20240105	975	4.41	20240610	1916	-46.87	20230620	975	4.41	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
98	20240612	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1009	-4	5	-0.39	14015751	13885	32.98	1013	1013	1006	1316	710	1013	1009.42	0.00	0	1856	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	455	-4.63	1.39	12	0.03	-218.00	726.00	1916	20230620	-47.34	975	20240610	3.49	1650	-38.85	20240105	975	3.49	20240610	1916	-47.34	20230620	975	3.49	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
99	20240612	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1009	-4	5	-0.39	12670742	12551	29.81	1013	1013	1006	1316	710	1013	1009.54	0.00	0	1846	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	455	-4.63	1.39	12	0.03	-218.00	726.00	1916	20230620	-47.34	975	20240610	3.49	1650	-38.85	20240105	975	3.49	20240610	1916	-47.34	20230620	975	3.49	20240610	0.01	N	015260	500	225 억		0	N	N	5	N	00	N
100	20240612	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1009	-4	5	-0.39	11655197	11544	27.42	1013	1013	1006	1316	710	1013	1009.63	0.00	0	2229	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	455	-4.63	1.39	12	0.03	-218.00	726.00	1916	20230620	-47.34	975	20240610	3.49	1650	-38.85	20240105	975	3.49	20240610	1916	-47.34	20230620	975	3.49	20240610	0.01	N	015260	500	225 억		0	N	N	5	N	00	N
101	20240612	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1009	-4	5	-0.39	10828965	10725	25.47	1013	1013	1006	1316	710	1013	1009.69	0.00	0	2229	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	455	-4.63	1.39	12	0.02	-218.00	726.00	1916	20230620	-47.34	975	20240610	3.49	1650	-38.85	20240105	975	3.49	20240610	1916	-47.34	20230620	975	3.49	20240610	0.01	N	015260	500	225 억		0	N	N	5	N	00	N
102	20240612	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1008	-5	5	-0.49	10817856	10714	25.45	1013	1013	1006	1316	710	1013	1009.69	0.00	0	2229	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	455	-4.62	1.39	12	0.02	-218.00	726.00	1916	20230620	-47.39	975	20240610	3.38	1650	-38.91	20240105	975	3.38	20240610	1916	-47.39	20230620	975	3.38	20240610	0.01	N	015260	500	225 억		0	N	N	5	N	00	N
103	20240612	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1010	-3	5	-0.30	7220176	7145	16.97	1013	1013	1006	1316	710	1013	1010.52	0.00	0	2229	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	456	-4.63	1.39	12	0.02	-218.00	726.00	1916	20230620	-47.29	975	20240610	3.59	1650	-38.79	20240105	975	3.59	20240610	1916	-47.29	20230620	975	3.59	20240610	0.01	N	015260	500	225 억		0	N	N	5	N	00	N
104	20240612	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1011	-2	5	-0.20	4233008	4188	9.95	1013	1013	1006	1316	710	1013	1010.75	0.00	0	-4	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	456	-4.64	1.39	12	0.01	-218.00	726.00	1916	20230620	-47.23	975	20240610	3.69	1650	-38.73	20240105	975	3.69	20240610	1916	-47.23	20230620	975	3.69	20240610	0.01	N	015260	500	225 억		0	N	N	5	N	00	N
105	20240612	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1013	0	3	0.00	3039	3	0.01	1013	1013	1013	1316	710	1013	1013.00	0.00	0	0	1022	1017	1009	1004	996	1020	1007	226	303	500	680	1	1	45116894	457	-4.65	1.40	12	0.00	-218.00	726.00	1916	20230620	-47.13	975	20240610	3.90	1650	-38.61	20240105	975	3.90	20240610	1916	-47.13	20230620	975	3.90	20240610	0.01	N	015260	500	225 억		0	N	N	5	N	00	N
106	20240610	160255	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1000	-12	5	-1.19	47668367	47499	126.25	1038	1038	975	1315	709	1012	1003.57	0.00	0	-3390	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	451	-4.59	1.38	12	0.11	-218.00	726.00	1952	20230601	-48.77	975	20240610	2.56	1650	-39.39	20240105	975	2.56	20240610	1916	-47.81	20230620	975	2.56	20240610	0.01	N	015260	500	225 억		0	N	N	31	N	00	N
107	20240610	150256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1011	-1	5	-0.10	45781225	45614	121.24	1038	1038	975	1315	709	1012	1003.67	0.00	0	-3171	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	456	-4.64	1.39	12	0.10	-218.00	726.00	1952	20230601	-48.21	975	20240610	3.69	1650	-38.73	20240105	975	3.69	20240610	1916	-47.23	20230620	975	3.69	20240610	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
108	20240610	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1011	-1	5	-0.10	21161177	20871	55.47	1038	1038	1010	1315	709	1012	1013.90	0.00	0	-4279	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	456	-4.64	1.39	12	0.05	-218.00	726.00	1952	20230601	-48.21	999	20240228	1.20	1650	-38.73	20240105	999	1.20	20240228	1916	-47.23	20230620	999	1.20	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
109	20240610	130256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1012	0	3	0.00	12991955	12795	34.01	1038	1038	1010	1315	709	1012	1015.39	0.00	0	-4145	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	457	-4.64	1.39	12	0.03	-218.00	726.00	1952	20230601	-48.16	999	20240228	1.30	1650	-38.67	20240105	999	1.30	20240228	1916	-47.18	20230620	999	1.30	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
110	20240610	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1012	0	3	0.00	10429169	10264	27.28	1038	1038	1010	1315	709	1012	1016.09	0.00	0	-3523	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	457	-4.64	1.39	12	0.02	-218.00	726.00	1952	20230601	-48.16	999	20240228	1.30	1650	-38.67	20240105	999	1.30	20240228	1916	-47.18	20230620	999	1.30	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
111	20240610	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1021	9	2	0.89	9322041	9170	24.37	1038	1038	1010	1315	709	1012	1016.58	0.00	0	-4085	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	461	-4.68	1.41	12	0.02	-218.00	726.00	1952	20230601	-47.69	999	20240228	2.20	1650	-38.12	20240105	999	2.20	20240228	1916	-46.71	20230620	999	2.20	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
112	20240610	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1017	5	2	0.49	4516789	4442	11.81	1038	1038	1010	1315	709	1012	1016.84	0.00	0	-1609	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	459	-4.67	1.40	12	0.01	-218.00	726.00	1952	20230601	-47.90	999	20240228	1.80	1650	-38.36	20240105	999	1.80	20240228	1916	-46.92	20230620	999	1.80	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
113	20240610	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1017	5	2	0.49	823146	799	2.12	1038	1038	1017	1315	709	1012	1030.22	0.00	0	119	1021	1016	1008	1003	995	1019	1006	226	303	500	680	1	1	45116894	459	-4.67	1.40	12	0.00	-218.00	726.00	1952	20230601	-47.90	999	20240228	1.80	1650	-38.36	20240105	999	1.80	20240228	1916	-46.92	20230620	999	1.80	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
114	20240607	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1012	-1	5	-0.10	37805156	37624	30.33	1001	1013	1000	1316	710	1013	1004.70	0.00	0	883	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	457	-4.64	1.39	12	0.08	-218.00	726.00	1952	20230601	-48.16	999	20240228	1.30	1650	-38.67	20240105	999	1.30	20240228	1916	-47.18	20230620	999	1.30	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
115	20240607	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1007	-6	5	-0.59	34047704	33905	27.33	1001	1013	1000	1316	710	1013	1004.21	0.00	0	844	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	454	-4.62	1.39	12	0.08	-218.00	726.00	1952	20230601	-48.41	999	20240228	0.80	1650	-38.97	20240105	999	0.80	20240228	1916	-47.44	20230620	999	0.80	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
116	20240607	140303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1007	-6	5	-0.59	27009980	26913	21.70	1001	1013	1000	1316	710	1013	1003.60	0.00	0	724	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	454	-4.62	1.39	12	0.06	-218.00	726.00	1952	20230601	-48.41	999	20240228	0.80	1650	-38.97	20240105	999	0.80	20240228	1916	-47.44	20230620	999	0.80	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
117	20240607	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1007	-6	5	-0.59	20061528	20001	16.12	1001	1013	1000	1316	710	1013	1003.03	0.00	0	299	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	454	-4.62	1.39	12	0.04	-218.00	726.00	1952	20230601	-48.41	999	20240228	0.80	1650	-38.97	20240105	999	0.80	20240228	1916	-47.44	20230620	999	0.80	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
118	20240607	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1007	-6	5	-0.59	18019288	17967	14.48	1001	1013	1000	1316	710	1013	1002.91	0.00	0	299	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	454	-4.62	1.39	12	0.04	-218.00	726.00	1952	20230601	-48.41	999	20240228	0.80	1650	-38.97	20240105	999	0.80	20240228	1916	-47.44	20230620	999	0.80	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
119	20240607	110303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1009	-4	5	-0.39	16948647	16900	13.62	1001	1013	1000	1316	710	1013	1002.88	0.00	0	374	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	455	-4.63	1.39	12	0.04	-218.00	726.00	1952	20230601	-48.31	999	20240228	1.00	1650	-38.85	20240105	999	1.00	20240228	1916	-47.34	20230620	999	1.00	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
120	20240607	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1008	-5	5	-0.49	10136098	10110	8.15	1001	1013	1000	1316	710	1013	1002.58	0.00	0	374	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	455	-4.62	1.39	12	0.02	-218.00	726.00	1952	20230601	-48.36	999	20240228	0.90	1650	-38.91	20240105	999	0.90	20240228	1916	-47.39	20230620	999	0.90	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
121	20240607	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1001	-12	5	-1.18	1317328	1316	1.06	1001	1013	1001	1316	710	1013	1001.01	0.00	0	-174	1053	1032	1016	995	979	1025	988	226	303	500	680	1	1	45116894	452	-4.59	1.38	12	0.00	-218.00	726.00	1952	20230601	-48.72	999	20240228	0.20	1650	-39.33	20240105	999	0.20	20240228	1916	-47.76	20230620	999	0.20	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
122	20240605	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1013	-2	5	-0.20	124893306	124039	408.29	1037	1037	1000	1319	711	1015	1006.89	0.00	0	7896	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	457	-4.65	1.40	12	0.27	-218.00	726.00	1972	20230530	-48.63	999	20240228	1.40	1650	-38.61	20240105	999	1.40	20240228	1916	-47.13	20230620	999	1.40	20240228	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
123	20240605	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1008	-7	5	-0.69	46344820	45725	150.51	1037	1037	1008	1319	711	1015	1013.56	0.00	0	-4068	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	455	-4.62	1.39	12	0.10	-218.00	726.00	1972	20230530	-48.88	999	20240228	0.90	1650	-38.91	20240105	999	0.90	20240228	1916	-47.39	20230620	999	0.90	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
124	20240605	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1013	-2	5	-0.20	35190288	34694	114.20	1037	1037	1010	1319	711	1015	1014.30	0.00	0	-4016	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	457	-4.65	1.40	12	0.08	-218.00	726.00	1972	20230530	-48.63	999	20240228	1.40	1650	-38.61	20240105	999	1.40	20240228	1916	-47.13	20230620	999	1.40	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
125	20240605	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1013	-2	5	-0.20	20562251	20256	66.68	1037	1037	1010	1319	711	1015	1015.12	0.00	0	-4052	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	457	-4.65	1.40	12	0.04	-218.00	726.00	1972	20230530	-48.63	999	20240228	1.40	1650	-38.61	20240105	999	1.40	20240228	1916	-47.13	20230620	999	1.40	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
126	20240605	120301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1014	-1	5	-0.10	16820438	16562	54.52	1037	1037	1010	1319	711	1015	1015.60	0.00	0	-3725	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	457	-4.65	1.40	12	0.04	-218.00	726.00	1972	20230530	-48.58	999	20240228	1.50	1650	-38.55	20240105	999	1.50	20240228	1916	-47.08	20230620	999	1.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
127	20240605	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1017	2	2	0.20	12331308	12131	39.93	1037	1037	1010	1319	711	1015	1016.51	0.00	0	-3865	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	459	-4.67	1.40	12	0.03	-218.00	726.00	1972	20230530	-48.43	999	20240228	1.80	1650	-38.36	20240105	999	1.80	20240228	1916	-46.92	20230620	999	1.80	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
128	20240605	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1010	-5	5	-0.49	9400148	9235	30.40	1037	1037	1010	1319	711	1015	1017.88	0.00	0	-4116	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	456	-4.63	1.39	12	0.02	-218.00	726.00	1972	20230530	-48.78	999	20240228	1.10	1650	-38.79	20240105	999	1.10	20240228	1916	-47.29	20230620	999	1.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
129	20240605	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1037	22	2	2.17	3111	3	0.01	1037	1037	1037	1319	711	1015	1037.00	0.00	0	-1	1044	1029	1017	1002	990	1037	1010	226	304	500	690	1	1	45116894	468	-4.76	1.43	12	0.00	-218.00	726.00	1972	20230530	-47.41	999	20240228	3.80	1650	-37.15	20240105	999	3.80	20240228	1916	-45.88	20230620	999	3.80	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
130	20240604	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1015	3	2	0.30	30721759	30380	35.00	1012	1032	1005	1315	709	1012	1011.25	0.00	0	-13934	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	458	-4.66	1.40	12	0.07	-218.00	726.00	1989	20230526	-48.97	999	20240228	1.60	1650	-38.48	20240105	999	1.60	20240228	1916	-47.03	20230620	999	1.60	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
131	20240604	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1015	3	2	0.30	29012167	28693	33.06	1012	1032	1005	1315	709	1012	1011.12	0.00	0	-13748	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	458	-4.66	1.40	12	0.06	-218.00	726.00	1989	20230526	-48.97	999	20240228	1.60	1650	-38.48	20240105	999	1.60	20240228	1916	-47.03	20230620	999	1.60	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
132	20240604	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1015	3	2	0.30	26744801	26455	30.48	1012	1032	1005	1315	709	1012	1010.95	0.00	0	-13748	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	458	-4.66	1.40	12	0.06	-218.00	726.00	1989	20230526	-48.97	999	20240228	1.60	1650	-38.48	20240105	999	1.60	20240228	1916	-47.03	20230620	999	1.60	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
133	20240604	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1015	3	2	0.30	26410826	26126	30.10	1012	1032	1005	1315	709	1012	1010.90	0.00	0	-13737	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	458	-4.66	1.40	12	0.06	-218.00	726.00	1989	20230526	-48.97	999	20240228	1.60	1650	-38.48	20240105	999	1.60	20240228	1916	-47.03	20230620	999	1.60	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
134	20240604	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1008	-4	5	-0.40	21119896	20890	24.07	1012	1032	1005	1315	709	1012	1011.01	0.00	0	-13736	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	455	-4.62	1.39	12	0.05	-218.00	726.00	1989	20230526	-49.32	999	20240228	0.90	1650	-38.91	20240105	999	0.90	20240228	1916	-47.39	20230620	999	0.90	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
135	20240604	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1007	-5	5	-0.49	20247139	20025	23.07	1012	1032	1005	1315	709	1012	1011.09	0.00	0	-13736	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	454	-4.62	1.39	12	0.04	-218.00	726.00	1989	20230526	-49.37	999	20240228	0.80	1650	-38.97	20240105	999	0.80	20240228	1916	-47.44	20230620	999	0.80	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
136	20240604	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1010	-2	5	-0.20	17934242	17735	20.43	1012	1032	1005	1315	709	1012	1011.23	0.00	0	-13719	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	456	-4.63	1.39	12	0.04	-218.00	726.00	1989	20230526	-49.22	999	20240228	1.10	1650	-38.79	20240105	999	1.10	20240228	1916	-47.29	20230620	999	1.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
137	20240604	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1030	18	2	1.78	227698	224	0.26	1012	1032	1012	1315	709	1012	1016.51	0.00	0	-26	1030	1021	1015	1006	1000	1025	1010	226	303	500	680	1	1	45116894	465	-4.72	1.42	12	0.00	-218.00	726.00	1989	20230526	-48.22	999	20240228	3.10	1650	-37.58	20240105	999	3.10	20240228	1916	-46.24	20230620	999	3.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
138	20240603	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1012	-12	5	-1.17	87881769	86777	193.61	1010	1024	1009	1331	717	1024	1012.73	0.00	0	17067	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	457	-4.64	1.39	12	0.19	-218.00	726.00	2010	20230525	-49.65	999	20240228	1.30	1650	-38.67	20240105	999	1.30	20240228	1916	-47.18	20230620	999	1.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
139	20240603	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1018	-6	5	-0.59	85156509	84092	187.62	1010	1024	1009	1331	717	1024	1012.66	0.00	0	18232	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	459	-4.67	1.40	12	0.19	-218.00	726.00	2010	20230525	-49.35	999	20240228	1.90	1650	-38.30	20240105	999	1.90	20240228	1916	-46.87	20230620	999	1.90	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
140	20240603	140256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1018	-6	5	-0.59	67751959	66888	149.23	1010	1024	1009	1331	717	1024	1012.92	0.00	0	18450	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	459	-4.67	1.40	12	0.15	-218.00	726.00	2010	20230525	-49.35	999	20240228	1.90	1650	-38.30	20240105	999	1.90	20240228	1916	-46.87	20230620	999	1.90	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
141	20240603	130257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1019	-5	5	-0.49	65005287	64188	143.21	1010	1024	1009	1331	717	1024	1012.73	0.00	0	18093	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	460	-4.67	1.40	12	0.14	-218.00	726.00	2010	20230525	-49.30	999	20240228	2.00	1650	-38.24	20240105	999	2.00	20240228	1916	-46.82	20230620	999	2.00	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
142	20240603	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1016	-8	5	-0.78	35530533	35078	78.26	1010	1024	1010	1331	717	1024	1012.90	0.00	0	5816	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	458	-4.66	1.40	12	0.08	-218.00	726.00	2010	20230525	-49.45	999	20240228	1.70	1650	-38.42	20240105	999	1.70	20240228	1916	-46.97	20230620	999	1.70	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
143	20240603	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1021	-3	5	-0.29	34149443	33719	75.23	1010	1024	1010	1331	717	1024	1012.77	0.00	0	5536	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	461	-4.68	1.41	12	0.07	-218.00	726.00	2010	20230525	-49.20	999	20240228	2.20	1650	-38.12	20240105	999	2.20	20240228	1916	-46.71	20230620	999	2.20	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
144	20240603	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1018	-6	5	-0.59	19340090	19107	42.63	1010	1024	1010	1331	717	1024	1012.20	0.00	0	6165	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	459	-4.67	1.40	12	0.04	-218.00	726.00	2010	20230525	-49.35	999	20240228	1.90	1650	-38.30	20240105	999	1.90	20240228	1916	-46.87	20230620	999	1.90	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
145	20240603	090254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1022	-2	5	-0.20	4717980	4670	10.42	1010	1024	1010	1331	717	1024	1010.27	0.00	0	1538	1044	1033	1024	1013	1004	1029	1009	226	307	500	690	1	1	45116894	461	-4.69	1.41	12	0.01	-218.00	726.00	2010	20230525	-49.15	999	20240228	2.30	1650	-38.06	20240105	999	2.30	20240228	1916	-46.66	20230620	999	2.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N