KissMeData/014910/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2090	35	2	1.70	1067820535	515851	76.69	2055	2100	2035	2670	1440	2055	2069.89	1.98	0	128818	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	469	20.49	1.27	12	2.30	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
3	20230630	150302	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2085	30	2	1.46	957131885	462843	68.81	2055	2100	2035	2670	1440	2055	2067.94	1.98	0	132237	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	468	20.44	1.26	12	2.06	102.00	1649.00	3090	20230508	-32.52	1435	20221014	45.30	3090	-32.52	20230508	1480	40.88	20230103	3090	-32.52	20230508	1435	45.30	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
4	20230630	140302	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2070	15	2	0.73	881162035	426221	63.37	2055	2100	2035	2670	1440	2055	2067.38	1.98	0	122169	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	465	20.29	1.26	12	1.90	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
5	20230630	130302	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2070	15	2	0.73	779249780	376745	56.01	2055	2100	2035	2670	1440	2055	2068.37	1.98	0	113328	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	465	20.29	1.26	12	1.68	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
6	20230630	120300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	20	2	0.97	672413605	324900	48.30	2055	2100	2035	2670	1440	2055	2069.60	1.98	0	110727	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	466	20.34	1.26	12	1.45	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
7	20230630	110302	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	25	2	1.22	558654250	270146	40.16	2055	2100	2035	2670	1440	2055	2067.97	1.98	0	89767	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	467	20.39	1.26	12	1.20	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
8	20230630	100301	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	20	2	0.97	437039685	211382	31.43	2055	2100	2035	2670	1440	2055	2067.54	1.98	0	76841	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	466	20.34	1.26	12	0.94	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
9	20230630	090302	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2085	30	2	1.46	57287540	27810	4.13	2055	2085	2050	2670	1440	2055	2059.96	1.98	0	13905	2168	2111	2078	2021	1988	2095	2005	112	615	500	1390	5	1	22460985	468	20.44	1.26	12	0.12	102.00	1649.00	3090	20230508	-32.52	1435	20221014	45.30	3090	-32.52	20230508	1480	40.88	20230103	3090	-32.52	20230508	1435	45.30	20221014	3.93	N	014910	500	112 억		445660	N	N	1	N	00	N
10	20230629	160301	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2055	-40	5	-1.91	1368160785	654600	77.21	2130	2135	2045	2720	1470	2095	2090.53	2.18	0	-35939	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	462	20.15	1.25	12	2.91	102.00	1649.00	3090	20230508	-33.50	1435	20221014	43.21	3090	-33.50	20230508	1480	38.85	20230103	3090	-33.50	20230508	1435	43.21	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
11	20230629	150300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2070	-25	5	-1.19	1219856610	582656	68.72	2130	2135	2045	2720	1470	2095	2093.61	2.18	0	-66151	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	465	20.29	1.26	12	2.59	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
12	20230629	140259	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2085	-10	5	-0.48	1127080740	537919	63.44	2130	2135	2045	2720	1470	2095	2095.26	2.18	0	-85297	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	468	20.44	1.26	12	2.39	102.00	1649.00	3090	20230508	-32.52	1435	20221014	45.30	3090	-32.52	20230508	1480	40.88	20230103	3090	-32.52	20230508	1435	45.30	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
13	20230629	130259	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	-15	5	-0.72	855961720	406807	47.98	2130	2135	2070	2720	1470	2095	2104.10	2.18	0	-91232	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	467	20.39	1.26	12	1.81	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
14	20230629	120300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2095	0	3	0.00	752628445	357105	42.12	2130	2135	2085	2720	1470	2095	2107.58	2.18	0	-75330	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	471	20.54	1.27	12	1.59	102.00	1649.00	3090	20230508	-32.20	1435	20221014	45.99	3090	-32.20	20230508	1480	41.55	20230103	3090	-32.20	20230508	1435	45.99	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
15	20230629	110300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2110	15	2	0.72	519717450	245974	29.01	2130	2135	2095	2720	1470	2095	2112.90	2.18	0	-48438	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	474	20.69	1.28	12	1.10	102.00	1649.00	3090	20230508	-31.72	1435	20221014	47.04	3090	-31.72	20230508	1480	42.57	20230103	3090	-31.72	20230508	1435	47.04	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
16	20230629	100301	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2115	20	2	0.95	336420250	159165	18.77	2130	2135	2095	2720	1470	2095	2113.66	2.18	0	-39344	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	475	20.74	1.28	12	0.71	102.00	1649.00	3090	20230508	-31.55	1435	20221014	47.39	3090	-31.55	20230508	1480	42.91	20230103	3090	-31.55	20230508	1435	47.39	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
17	20230629	090300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2110	15	2	0.72	40603880	19171	2.26	2130	2130	2105	2720	1470	2095	2117.98	2.18	0	-13190	2181	2137	2106	2062	2031	2160	2085	112	625	500	1420	5	1	22460985	474	20.69	1.28	12	0.09	102.00	1649.00	3090	20230508	-31.72	1435	20221014	47.04	3090	-31.72	20230508	1480	42.57	20230103	3090	-31.72	20230508	1435	47.04	20221014	3.90	N	014910	500	112 억		488740	N	N	1	N	00	N
18	20230628	160258	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2095	20	2	0.96	1765925690	835344	19.26	2085	2150	2075	2695	1455	2075	2114.06	1.34	0	180382	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	471	20.54	1.27	12	3.72	102.00	1649.00	3090	20230508	-32.20	1435	20221014	45.99	3090	-32.20	20230508	1480	41.55	20230103	3090	-32.20	20230508	1435	45.99	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
19	20230628	150300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2105	30	2	1.45	1607409420	759791	17.52	2085	2150	2075	2695	1455	2075	2115.61	1.34	0	174763	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	473	20.64	1.28	12	3.38	102.00	1649.00	3090	20230508	-31.88	1435	20221014	46.69	3090	-31.88	20230508	1480	42.23	20230103	3090	-31.88	20230508	1435	46.69	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
20	20230628	140258	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2110	35	2	1.69	1431159475	676119	15.59	2085	2150	2075	2695	1455	2075	2116.74	1.34	0	180994	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	474	20.69	1.28	12	3.01	102.00	1649.00	3090	20230508	-31.72	1435	20221014	47.04	3090	-31.72	20230508	1480	42.57	20230103	3090	-31.72	20230508	1435	47.04	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
21	20230628	130258	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2125	50	2	2.41	1233005320	582379	13.43	2085	2150	2075	2695	1455	2075	2117.20	1.34	0	150431	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	477	20.83	1.29	12	2.59	102.00	1649.00	3090	20230508	-31.23	1435	20221014	48.08	3090	-31.23	20230508	1480	43.58	20230103	3090	-31.23	20230508	1435	48.08	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
22	20230628	120236	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2130	55	2	2.65	1087530140	513880	11.85	2085	2150	2075	2695	1455	2075	2116.33	1.34	0	137707	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	478	20.88	1.29	12	2.29	102.00	1649.00	3090	20230508	-31.07	1435	20221014	48.43	3090	-31.07	20230508	1480	43.92	20230103	3090	-31.07	20230508	1435	48.43	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
23	20230628	110301	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2130	55	2	2.65	926214050	438258	10.11	2085	2150	2075	2695	1455	2075	2113.42	1.34	0	123224	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	478	20.88	1.29	12	1.95	102.00	1649.00	3090	20230508	-31.07	1435	20221014	48.43	3090	-31.07	20230508	1480	43.92	20230103	3090	-31.07	20230508	1435	48.43	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
24	20230628	100259	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2120	45	2	2.17	637504795	302835	6.98	2085	2140	2075	2695	1455	2075	2105.15	1.34	0	72905	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	476	20.78	1.29	12	1.35	102.00	1649.00	3090	20230508	-31.39	1435	20221014	47.74	3090	-31.39	20230508	1480	43.24	20230103	3090	-31.39	20230508	1435	47.74	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
25	20230628	090259	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	0	3	0.00	59864305	28754	0.66	2085	2090	2075	2695	1455	2075	2082.01	1.34	0	813	2415	2245	2155	1985	1895	2200	1940	112	620	500	1410	5	1	22460985	466	20.34	1.26	12	0.13	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.16	N	014910	500	112 억		301150	N	N	1	N	00	N
26	20230627	160300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	20	2	0.97	9415369090	4320323	1030.86	2115	2325	2065	2670	1440	2055	2179.50	4.12	0	-622984	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	466	20.34	1.26	12	19.23	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.28	N	014910	500	112 억		926224	N	N	1	N	00	N
27	20230627	150301	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	25	2	1.22	9100787620	4168500	994.63	2115	2325	2065	2670	1440	2055	2183.23	4.12	0	-624269	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	467	20.39	1.26	12	18.56	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	4.28	N	014910	500	112 억		926224	N	N	7	N	00	N
28	20230627	140303	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2095	40	2	1.95	8845597055	4046004	965.41	2115	2325	2090	2670	1440	2055	2186.26	4.12	0	-620387	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	471	20.54	1.27	12	18.01	102.00	1649.00	3090	20230508	-32.20	1435	20221014	45.99	3090	-32.20	20230508	1480	41.55	20230103	3090	-32.20	20230508	1435	45.99	20221014	4.28	N	014910	500	112 억		926224	N	N	7	N	00	N
29	20230627	130303	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2100	45	2	2.19	8709428165	3981110	949.92	2115	2325	2090	2670	1440	2055	2187.69	4.12	0	-603172	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	472	20.59	1.27	12	17.72	102.00	1649.00	3090	20230508	-32.04	1435	20221014	46.34	3090	-32.04	20230508	1480	41.89	20230103	3090	-32.04	20230508	1435	46.34	20221014	4.28	N	014910	500	112 억		926224	N	N	7	N	00	N
30	20230627	120304	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2090	35	2	1.70	8554359080	3907186	932.28	2115	2325	2090	2670	1440	2055	2189.39	4.12	0	-589799	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	469	20.49	1.27	12	17.40	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	4.28	N	014910	500	112 억		926224	N	N	7	N	00	N
31	20230627	110303	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2120	65	2	3.16	8205269950	3741332	892.71	2115	2325	2105	2670	1440	2055	2193.14	4.12	0	-579639	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	476	20.78	1.29	12	16.66	102.00	1649.00	3090	20230508	-31.39	1435	20221014	47.74	3090	-31.39	20230508	1480	43.24	20230103	3090	-31.39	20230508	1435	47.74	20221014	4.28	N	014910	500	112 억		926224	N	N	7	N	00	N
32	20230627	100258	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2135	80	2	3.89	7575504190	3444619	821.91	2115	2325	2115	2670	1440	2055	2199.23	4.12	0	-563629	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	480	20.93	1.29	12	15.34	102.00	1649.00	3090	20230508	-30.91	1435	20221014	48.78	3090	-30.91	20230508	1480	44.26	20230103	3090	-30.91	20230508	1435	48.78	20221014	4.28	N	014910	500	112 억		926224	N	N	7	N	00	N
33	20230627	090300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2225	170	2	8.27	1967062905	874332	208.62	2115	2325	2115	2670	1440	2055	2249.79	4.12	0	-134641	2161	2107	2066	2012	1971	2087	1992	112	615	500	1390	5	1	22460985	500	21.81	1.35	12	3.89	102.00	1649.00	3090	20230508	-27.99	1435	20221014	55.05	3090	-27.99	20230508	1480	50.34	20230103	3090	-27.99	20230508	1435	55.05	20221014	4.28	N	014910	500	112 억		926224	N	N	7	N	00	N
34	20230626	160258	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2055	-5	5	-0.24	787003450	381562	46.51	2060	2120	2025	2675	1445	2060	2062.63	3.81	0	75119	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	462	20.15	1.25	12	1.70	102.00	1649.00	3090	20230508	-33.50	1435	20221014	43.21	3090	-33.50	20230508	1480	38.85	20230103	3090	-33.50	20230508	1435	43.21	20221014	4.27	N	014910	500	112 억		855153	N	N	7	N	00	N
35	20230626	150301	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2060	0	3	0.00	699435500	338982	41.32	2060	2120	2025	2675	1445	2060	2063.34	3.81	0	54149	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	463	20.20	1.25	12	1.51	102.00	1649.00	3090	20230508	-33.33	1435	20221014	43.55	3090	-33.33	20230508	1480	39.19	20230103	3090	-33.33	20230508	1435	43.55	20221014	4.27	N	014910	500	112 억		855153	N	N	25	N	00	N
36	20230626	140259	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2055	-5	5	-0.24	576386560	279101	34.02	2060	2120	2025	2675	1445	2060	2065.15	3.81	0	33051	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	462	20.15	1.25	12	1.24	102.00	1649.00	3090	20230508	-33.50	1435	20221014	43.21	3090	-33.50	20230508	1480	38.85	20230103	3090	-33.50	20230508	1435	43.21	20221014	4.27	N	014910	500	112 억		855153	N	N	25	N	00	N
37	20230626	130300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2070	10	2	0.49	518223645	250850	30.58	2060	2120	2025	2675	1445	2060	2065.87	3.81	0	26344	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	465	20.29	1.26	12	1.12	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.27	N	014910	500	112 억		855153	N	N	25	N	00	N
38	20230626	120257	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2090	30	2	1.46	430632590	208478	25.41	2060	2120	2025	2675	1445	2060	2065.60	3.81	0	10305	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	469	20.49	1.27	12	0.93	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	4.27	N	014910	500	112 억		855153	N	N	25	N	00	N
39	20230626	110257	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2090	30	2	1.46	381177605	184712	22.52	2060	2120	2025	2675	1445	2060	2063.63	3.81	0	11417	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	469	20.49	1.27	12	0.82	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	4.27	N	014910	500	112 억		855153	N	N	25	N	00	N
40	20230626	100258	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2070	10	2	0.49	202922495	99183	12.09	2060	2070	2025	2675	1445	2060	2045.94	3.81	0	10898	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	465	20.29	1.26	12	0.44	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.27	N	014910	500	112 억		855153	N	N	25	N	00	N
41	20230626	090258	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2045	-15	5	-0.73	38984260	19013	2.32	2060	2065	2045	2675	1445	2060	2050.40	3.81	0	-1380	2176	2117	2081	2022	1986	2100	2005	112	615	500	1400	5	1	22460985	459	20.05	1.24	12	0.08	102.00	1649.00	3090	20230508	-33.82	1435	20221014	42.51	3090	-33.82	20230508	1480	38.18	20230103	3090	-33.82	20230508	1435	42.51	20221014	4.27	N	014910	500	112 억		855153	N	N	25	N	00	N
42	20230623	154709	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2060	-15	5	-0.72	1679647915	802125	165.34	2070	2140	2045	2695	1455	2075	2094.07	3.97	0	-33613	2151	2112	2081	2042	2011	2110	2040	112	620	500	1410	5	1	22460985	463	20.20	1.25	12	3.57	102.00	1649.00	3090	20230508	-33.33	1435	20221014	43.55	3090	-33.33	20230508	1480	39.19	20230103	3090	-33.33	20230508	1435	43.55	20221014	4.18	N	014910	500	112 억		890825	N	N	25	N	00	N
43	20230623	140232	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	0	3	0.00	1529645335	729400	150.35	2070	2140	2045	2695	1455	2075	2097.16	3.97	0	-56432	2151	2112	2081	2042	2011	2110	2040	112	620	500	1410	5	1	22460985	466	20.34	1.26	12	3.25	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.18	N	014910	500	112 억		890825	N	N	8	N	00	N
44	20230622	160958	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	-5	5	-0.24	984308940	471325	84.80	2075	2120	2050	2700	1460	2080	2088.44	3.47	0	101609	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	466	20.34	1.26	12	2.10	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.40	N	014910	500	112 억		778791	N	N	8	N	00	N
45	20230622	150250	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	-5	5	-0.24	914848775	437890	78.79	2075	2120	2050	2700	1460	2080	2089.22	3.47	0	99954	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	466	20.34	1.26	12	1.95	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.40	N	014910	500	112 억		778791	N	N	289	N	00	N
46	20230622	140611	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2095	15	2	0.72	675719500	322503	58.03	2075	2120	2050	2700	1460	2080	2095.23	3.47	0	85586	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	471	20.54	1.27	12	1.44	102.00	1649.00	3090	20230508	-32.20	1435	20221014	45.99	3090	-32.20	20230508	1480	41.55	20230103	3090	-32.20	20230508	1435	45.99	20221014	4.40	N	014910	500	112 억		778791	N	N	289	N	00	N
47	20230622	130131	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2100	20	2	0.96	619305915	295548	53.18	2075	2120	2050	2700	1460	2080	2095.45	3.47	0	80595	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	472	20.59	1.27	12	1.32	102.00	1649.00	3090	20230508	-32.04	1435	20221014	46.34	3090	-32.04	20230508	1480	41.89	20230103	3090	-32.04	20230508	1435	46.34	20221014	4.40	N	014910	500	112 억		778791	N	N	289	N	00	N
48	20230622	120106	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2100	20	2	0.96	532968135	254357	45.76	2075	2120	2050	2700	1460	2080	2095.35	3.47	0	63156	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	472	20.59	1.27	12	1.13	102.00	1649.00	3090	20230508	-32.04	1435	20221014	46.34	3090	-32.04	20230508	1480	41.89	20230103	3090	-32.04	20230508	1435	46.34	20221014	4.40	N	014910	500	112 억		778791	N	N	289	N	00	N
49	20230622	110450	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2115	35	2	1.68	458648530	219085	39.42	2075	2120	2050	2700	1460	2080	2093.47	3.47	0	49847	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	475	20.74	1.28	12	0.98	102.00	1649.00	3090	20230508	-31.55	1435	20221014	47.39	3090	-31.55	20230508	1480	42.91	20230103	3090	-31.55	20230508	1435	47.39	20221014	4.40	N	014910	500	112 억		778791	N	N	289	N	00	N
50	20230622	100929	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2095	15	2	0.72	361540730	173020	31.13	2075	2120	2050	2700	1460	2080	2089.59	3.47	0	37648	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	471	20.54	1.27	12	0.77	102.00	1649.00	3090	20230508	-32.20	1435	20221014	45.99	3090	-32.20	20230508	1480	41.55	20230103	3090	-32.20	20230508	1435	45.99	20221014	4.40	N	014910	500	112 억		778791	N	N	289	N	00	N
51	20230622	091021	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	0	3	0.00	64575805	31149	5.60	2075	2080	2060	2700	1460	2080	2073.13	3.47	0	16362	2136	2107	2081	2052	2026	2095	2040	112	620	500	1410	5	1	22460985	467	20.39	1.26	12	0.14	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	4.40	N	014910	500	112 억		778791	N	N	289	N	00	N
52	20230621	160244	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	-30	5	-1.42	1124172600	542144	52.07	2110	2110	2055	2740	1480	2110	2073.55	3.14	0	74172	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	467	20.39	1.26	12	2.41	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	4.92	N	014910	500	112 억		704580	N	N	289	N	00	N
53	20230621	150418	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	-30	5	-1.42	1075592330	518770	49.83	2110	2110	2055	2740	1480	2110	2073.33	3.14	0	68291	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	467	20.39	1.26	12	2.31	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	4.92	N	014910	500	112 억		704580	N	N	9	N	00	N
54	20230621	140457	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	-35	5	-1.66	969673185	467656	44.92	2110	2110	2055	2740	1480	2110	2073.45	3.14	0	64986	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	466	20.34	1.26	12	2.08	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.92	N	014910	500	112 억		704580	N	N	9	N	00	N
55	20230621	130920	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2075	-35	5	-1.66	819327725	395355	37.97	2110	2110	2055	2740	1480	2110	2072.36	3.14	0	73314	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	466	20.34	1.26	12	1.76	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.92	N	014910	500	112 억		704580	N	N	9	N	00	N
56	20230621	120158	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2065	-45	5	-2.13	708231660	341709	32.82	2110	2110	2055	2740	1480	2110	2072.58	3.14	0	51529	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	464	20.25	1.25	12	1.52	102.00	1649.00	3090	20230508	-33.17	1435	20221014	43.90	3090	-33.17	20230508	1480	39.53	20230103	3090	-33.17	20230508	1435	43.90	20221014	4.92	N	014910	500	112 억		704580	N	N	9	N	00	N
57	20230621	110822	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	-30	5	-1.42	605839310	292081	28.05	2110	2110	2055	2740	1480	2110	2074.18	3.14	0	40152	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	467	20.39	1.26	12	1.30	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	4.92	N	014910	500	112 억		704580	N	N	9	N	00	N
58	20230621	100822	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2090	-20	5	-0.95	382668405	184236	17.70	2110	2110	2055	2740	1480	2110	2077.00	3.14	0	43755	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	469	20.49	1.27	12	0.82	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	4.92	N	014910	500	112 억		704580	N	N	9	N	00	N
59	20230621	091033	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2080	-30	5	-1.42	82546255	39580	3.80	2110	2110	2070	2740	1480	2110	2085.37	3.14	0	6452	2283	2196	2138	2051	1993	2167	2022	112	630	500	1430	5	1	22460985	467	20.39	1.26	12	0.18	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	4.92	N	014910	500	112 억		704580	N	N	9	N	00	N
60	20230620	160300	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2110	-90	5	-4.09	2198120410	1034237	143.96	2210	2225	2080	2860	1540	2200	2125.42	3.20	0	77	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	474	20.69	1.28	12	4.60	102.00	1649.00	3090	20230508	-31.72	1435	20221014	47.04	3090	-31.72	20230508	1480	42.57	20230103	3090	-31.72	20230508	1435	47.04	20221014	4.97	N	014910	500	112 억		717854	N	N	9	N	00	N
61	20230620	150133	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2115	-85	5	-3.86	2066343160	971600	135.24	2210	2225	2080	2860	1540	2200	2126.74	3.20	0	-11736	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	475	20.74	1.28	12	4.33	102.00	1649.00	3090	20230508	-31.55	1435	20221014	47.39	3090	-31.55	20230508	1480	42.91	20230103	3090	-31.55	20230508	1435	47.39	20221014	4.97	N	014910	500	112 억		717854	N	N	14	N	00	N
62	20230620	140200	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2090	-110	5	-5.00	1876213305	881371	122.68	2210	2225	2080	2860	1540	2200	2128.74	3.20	0	-23676	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	469	20.49	1.27	12	3.92	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	4.97	N	014910	500	112 억		717854	N	N	14	N	00	N
63	20230620	130108	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2095	-105	5	-4.77	1711836455	803103	111.78	2210	2225	2080	2860	1540	2200	2131.52	3.20	0	-1058	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	471	20.54	1.27	12	3.58	102.00	1649.00	3090	20230508	-32.20	1435	20221014	45.99	3090	-32.20	20230508	1480	41.55	20230103	3090	-32.20	20230508	1435	45.99	20221014	4.97	N	014910	500	112 억		717854	N	N	14	N	00	N
64	20230620	120616	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2090	-110	5	-5.00	1528552910	715207	99.55	2210	2225	2085	2860	1540	2200	2137.21	3.20	0	-26925	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	469	20.49	1.27	12	3.18	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	4.97	N	014910	500	112 억		717854	N	N	14	N	00	N
65	20230620	110645	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2110	-90	5	-4.09	1135209940	528118	73.51	2210	2225	2110	2860	1540	2200	2149.53	3.20	0	-67381	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	474	20.69	1.28	12	2.35	102.00	1649.00	3090	20230508	-31.72	1435	20221014	47.04	3090	-31.72	20230508	1480	42.57	20230103	3090	-31.72	20230508	1435	47.04	20221014	4.97	N	014910	500	112 억		717854	N	N	14	N	00	N
66	20230620	100244	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2155	-45	5	-2.05	662467280	305684	42.55	2210	2225	2140	2860	1540	2200	2167.16	3.20	0	-80135	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	484	21.13	1.31	12	1.36	102.00	1649.00	3090	20230508	-30.26	1435	20221014	50.17	3090	-30.26	20230508	1480	45.61	20230103	3090	-30.26	20230508	1435	50.17	20221014	4.97	N	014910	500	112 억		717854	N	N	14	N	00	N
67	20230620	090609	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2200	0	3	0.00	164190670	74633	10.39	2210	2225	2180	2860	1540	2200	2199.97	3.20	0	-43258	2270	2235	2195	2160	2120	2252	2177	112	660	500	1490	5	1	22460985	494	21.57	1.33	12	0.33	102.00	1649.00	3090	20230508	-28.80	1435	20221014	53.31	3090	-28.80	20230508	1480	48.65	20230103	3090	-28.80	20230508	1435	53.31	20221014	4.97	N	014910	500	112 억		717854	N	N	14	N	00	N
68	20230619	160557	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2200	20	2	0.92	1555138490	709264	131.41	2175	2230	2155	2830	1530	2180	2192.57	2.39	0	166661	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	494	21.57	1.33	12	3.16	102.00	1649.00	3090	20230508	-28.80	1435	20221014	53.31	3090	-28.80	20230508	1480	48.65	20230103	3090	-28.80	20230508	1435	53.31	20221014	4.88	N	014910	500	112 억		537384	N	N	14	N	00	N
69	20230619	151002	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2195	15	2	0.69	1433869000	654111	121.19	2175	2230	2155	2830	1530	2180	2192.10	2.39	0	146916	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	493	21.52	1.33	12	2.91	102.00	1649.00	3090	20230508	-28.96	1435	20221014	52.96	3090	-28.96	20230508	1480	48.31	20230103	3090	-28.96	20230508	1435	52.96	20221014	4.88	N	014910	500	112 억		537384	N	N	15	N	00	N
70	20230619	140803	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	0	3	0.00	1244048520	567209	105.09	2175	2230	2155	2830	1530	2180	2193.29	2.39	0	130095	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	490	21.37	1.32	12	2.53	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	4.88	N	014910	500	112 억		537384	N	N	15	N	00	N
71	20230619	130356	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2190	10	2	0.46	1088650560	495894	91.88	2175	2230	2155	2830	1530	2180	2195.34	2.39	0	131564	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	492	21.47	1.33	12	2.21	102.00	1649.00	3090	20230508	-29.13	1435	20221014	52.61	3090	-29.13	20230508	1480	47.97	20230103	3090	-29.13	20230508	1435	52.61	20221014	4.88	N	014910	500	112 억		537384	N	N	15	N	00	N
72	20230619	120633	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2195	15	2	0.69	1004945285	457594	84.78	2175	2230	2155	2830	1530	2180	2196.16	2.39	0	129078	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	493	21.52	1.33	12	2.04	102.00	1649.00	3090	20230508	-28.96	1435	20221014	52.96	3090	-28.96	20230508	1480	48.31	20230103	3090	-28.96	20230508	1435	52.96	20221014	4.88	N	014910	500	112 억		537384	N	N	15	N	00	N
73	20230619	110621	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2195	15	2	0.69	731471925	333025	61.70	2175	2230	2155	2830	1530	2180	2196.47	2.39	0	82496	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	493	21.52	1.33	12	1.48	102.00	1649.00	3090	20230508	-28.96	1435	20221014	52.96	3090	-28.96	20230508	1480	48.31	20230103	3090	-28.96	20230508	1435	52.96	20221014	4.88	N	014910	500	112 억		537384	N	N	15	N	00	N
74	20230619	100502	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2210	30	2	1.38	434868870	198850	36.84	2175	2210	2155	2830	1530	2180	2186.93	2.39	0	59661	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	496	21.67	1.34	12	0.89	102.00	1649.00	3090	20230508	-28.48	1435	20221014	54.01	3090	-28.48	20230508	1480	49.32	20230103	3090	-28.48	20230508	1435	54.01	20221014	4.88	N	014910	500	112 억		537384	N	N	15	N	00	N
75	20230619	090338	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	0	3	0.00	54604745	25116	4.65	2175	2200	2160	2830	1530	2180	2174.01	2.39	0	-2273	2246	2212	2191	2157	2136	2202	2147	112	650	500	1480	5	1	22460985	490	21.37	1.32	12	0.11	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	4.88	N	014910	500	112 억		537384	N	N	15	N	00	N
76	20230616	160640	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	-10	5	-0.46	1152689165	525766	63.13	2195	2225	2170	2845	1535	2190	2192.46	2.16	0	52978	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	490	21.37	1.32	12	2.34	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	5.13	N	014910	500	112 억		484950	N	N	15	N	00	N
77	20230616	150247	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	-10	5	-0.46	1079557820	492254	59.10	2195	2225	2170	2845	1535	2190	2193.09	2.16	0	49269	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	490	21.37	1.32	12	2.19	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	5.13	N	014910	500	112 억		484950	N	N	18	N	00	N
78	20230616	140818	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2185	-5	5	-0.23	908881565	413933	49.70	2195	2225	2175	2845	1535	2190	2195.72	2.16	0	30238	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	491	21.42	1.33	12	1.84	102.00	1649.00	3090	20230508	-29.29	1435	20221014	52.26	3090	-29.29	20230508	1480	47.64	20230103	3090	-29.29	20230508	1435	52.26	20221014	5.13	N	014910	500	112 억		484950	N	N	18	N	00	N
79	20230616	130317	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2190	0	3	0.00	687563910	313019	37.58	2195	2225	2175	2845	1535	2190	2196.56	2.16	0	37451	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	492	21.47	1.33	12	1.39	102.00	1649.00	3090	20230508	-29.13	1435	20221014	52.61	3090	-29.13	20230508	1480	47.97	20230103	3090	-29.13	20230508	1435	52.61	20221014	5.13	N	014910	500	112 억		484950	N	N	18	N	00	N
80	20230616	120811	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2200	10	2	0.46	619048570	281794	33.83	2195	2225	2175	2845	1535	2190	2196.82	2.16	0	32548	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	494	21.57	1.33	12	1.25	102.00	1649.00	3090	20230508	-28.80	1435	20221014	53.31	3090	-28.80	20230508	1480	48.65	20230103	3090	-28.80	20230508	1435	53.31	20221014	5.13	N	014910	500	112 억		484950	N	N	18	N	00	N
81	20230616	110815	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2195	5	2	0.23	519320620	236310	28.37	2195	2225	2175	2845	1535	2190	2197.63	2.16	0	25144	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	493	21.52	1.33	12	1.05	102.00	1649.00	3090	20230508	-28.96	1435	20221014	52.96	3090	-28.96	20230508	1480	48.31	20230103	3090	-28.96	20230508	1435	52.96	20221014	5.13	N	014910	500	112 억		484950	N	N	18	N	00	N
82	20230616	100701	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2200	10	2	0.46	380111090	173088	20.78	2195	2225	2175	2845	1535	2190	2196.06	2.16	0	23663	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	494	21.57	1.33	12	0.77	102.00	1649.00	3090	20230508	-28.80	1435	20221014	53.31	3090	-28.80	20230508	1480	48.65	20230103	3090	-28.80	20230508	1435	53.31	20221014	5.13	N	014910	500	112 억		484950	N	N	18	N	00	N
83	20230616	090521	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2195	5	2	0.23	46454670	21144	2.54	2195	2205	2195	2845	1535	2190	2197.13	2.16	0	-5871	2266	2227	2166	2127	2066	2247	2147	112	655	500	1480	5	1	22460985	493	21.52	1.33	12	0.09	102.00	1649.00	3090	20230508	-28.96	1435	20221014	52.96	3090	-28.96	20230508	1480	48.31	20230103	3090	-28.96	20230508	1435	52.96	20221014	5.13	N	014910	500	112 억		484950	N	N	18	N	00	N
84	20230615	150744	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	15	2	0.69	1664813880	767308	64.88	2155	2205	2105	2810	1520	2165	2169.68	1.59	0	118759	2341	2252	2201	2112	2061	2227	2087	112	645	500	1470	5	1	22460985	490	21.37	1.32	12	3.42	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	5.23	N	014910	500	112 억		358217	N	N	26	N	00	N
85	20230615	140613	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	15	2	0.69	1440383380	663761	56.13	2155	2205	2105	2810	1520	2165	2170.04	1.59	0	96591	2341	2252	2201	2112	2061	2227	2087	112	645	500	1470	5	1	22460985	490	21.37	1.32	12	2.96	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	5.23	N	014910	500	112 억		358217	N	N	26	N	00	N
86	20230615	130714	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	15	2	0.69	1351653370	622992	52.68	2155	2205	2105	2810	1520	2165	2169.62	1.59	0	109385	2341	2252	2201	2112	2061	2227	2087	112	645	500	1470	5	1	22460985	490	21.37	1.32	12	2.77	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	5.23	N	014910	500	112 억		358217	N	N	26	N	00	N
87	20230615	120846	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2180	15	2	0.69	1099746580	507809	42.94	2155	2200	2105	2810	1520	2165	2165.67	1.59	0	112063	2341	2252	2201	2112	2061	2227	2087	112	645	500	1470	5	1	22460985	490	21.37	1.32	12	2.26	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	5.23	N	014910	500	112 억		358217	N	N	26	N	00	N
88	20230615	110530	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2135	-30	5	-1.39	861110670	397272	33.59	2155	2200	2105	2810	1520	2165	2167.56	1.59	0	56349	2341	2252	2201	2112	2061	2227	2087	112	645	500	1470	5	1	22460985	480	20.93	1.29	12	1.77	102.00	1649.00	3090	20230508	-30.91	1435	20221014	48.78	3090	-30.91	20230508	1480	44.26	20230103	3090	-30.91	20230508	1435	48.78	20221014	5.23	N	014910	500	112 억		358217	N	N	26	N	00	N
89	20230611	184532	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2240	-40	5	-1.75	2680319425	1181582	47.85	2290	2310	2235	2960	1600	2280	2269.66	0.68	13123	11486	2466	2372	2311	2217	2156	2342	2187	110	680	500	1550	5	1	22087423	495	21.96	1.36	12	5.35	102.00	1649.00	3090	20230508	-27.51	1435	20221014	56.10	3090	-27.51	20230508	1480	51.35	20230103	3090	-27.51	20230508	1435	56.10	20221014	3.63	N	014910	500	110 억		149937	N	N	45	N	00	N
90	20230611	181132	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	2240	-40	5	-1.75	2680319425	1181582	47.85	2290	2310	2235	2960	1600	2280	2269.66	0.68	13123	11486	2466	2372	2311	2217	2156	2342	2187	110	680	500	1550	5	1	22087423	495	21.96	1.36	12	5.35	102.00	1649.00	3090	20230508	-27.51	1435	20221014	56.10	3090	-27.51	20230508	1480	51.35	20230103	3090	-27.51	20230508	1435	56.10	20221014	3.63	N	014910	500	110 억		149937	N	N	45	N	00	N