KissMeData/014910/price/prices-20240801.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	20240830	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1214	-8	5	-0.65	18569803	15277	45.27	1222	1242	1212	1588	856	1222	1215.54	1.40	0	-682	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	273	-17.10	0.73	12	0.07	-71.00	1659.00	1890	20240507	-35.77	1072	20240805	13.25	1890	-35.77	20240507	1072	13.25	20240805	1890	-35.77	20240507	1072	13.25	20240805	1.74	N	014910	500	112 억		315338	N	N	2	N	00	N
3	20240830	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-2	5	-0.16	15870470	13054	38.69	1222	1242	1212	1588	856	1222	1215.76	1.40	0	-485	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	274	-17.18	0.74	12	0.06	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.74	N	014910	500	112 억		315338	N	N	0	N	00	N
4	20240830	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	-1	5	-0.08	14399257	11842	35.09	1222	1242	1212	1588	856	1222	1215.95	1.40	0	-705	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	274	-17.20	0.74	12	0.05	-71.00	1659.00	1890	20240507	-35.40	1072	20240805	13.90	1890	-35.40	20240507	1072	13.90	20240805	1890	-35.40	20240507	1072	13.90	20240805	1.74	N	014910	500	112 억		315338	N	N	0	N	00	N
5	20240830	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	-3	5	-0.25	3907041	3197	9.47	1222	1242	1214	1588	856	1222	1222.10	1.40	0	-1010	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	274	-17.17	0.73	12	0.01	-71.00	1659.00	1890	20240507	-35.50	1072	20240805	13.71	1890	-35.50	20240507	1072	13.71	20240805	1890	-35.50	20240507	1072	13.71	20240805	1.74	N	014910	500	112 억		315338	N	N	0	N	00	N
6	20240830	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	0	3	0.00	1938533	1584	4.69	1222	1242	1214	1588	856	1222	1223.82	1.40	0	-91	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	274	-17.21	0.74	12	0.01	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.74	N	014910	500	112 억		315338	N	N	0	N	00	N
7	20240830	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	6	2	0.49	1470102	1200	3.56	1222	1242	1214	1588	856	1222	1225.09	1.40	0	-56	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	276	-17.30	0.74	12	0.01	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.74	N	014910	500	112 억		315338	N	N	0	N	00	N
8	20240830	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1229	7	2	0.57	1382302	1128	3.34	1222	1242	1214	1588	856	1222	1225.45	1.40	0	-46	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	276	-17.31	0.74	12	0.01	-71.00	1659.00	1890	20240507	-34.97	1072	20240805	14.65	1890	-34.97	20240507	1072	14.65	20240805	1890	-34.97	20240507	1072	14.65	20240805	1.74	N	014910	500	112 억		315338	N	N	0	N	00	N
9	20240830	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	0	3	0.00	213850	175	0.52	1222	1222	1222	1588	856	1222	1222.00	1.40	0	0	1248	1234	1221	1207	1194	1242	1215	112	366	500	850	1	1	22460985	274	-17.21	0.74	12	0.00	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.74	N	014910	500	112 억		315338	N	N	0	N	00	N
10	20240829	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	3	2	0.25	41104083	33744	249.03	1219	1235	1208	1584	854	1219	1218.12	1.43	0	-5301	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	274	-17.21	0.74	12	0.15	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
11	20240829	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	2	2	0.16	30229842	24831	183.25	1219	1235	1208	1584	854	1219	1217.42	1.43	0	-5239	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	274	-17.20	0.74	12	0.11	-71.00	1659.00	1890	20240507	-35.40	1072	20240805	13.90	1890	-35.40	20240507	1072	13.90	20240805	1890	-35.40	20240507	1072	13.90	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
12	20240829	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	-2	5	-0.16	23192934	19067	140.72	1219	1235	1208	1584	854	1219	1216.39	1.43	0	-5281	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	273	-17.14	0.73	12	0.08	-71.00	1659.00	1890	20240507	-35.61	1072	20240805	13.53	1890	-35.61	20240507	1072	13.53	20240805	1890	-35.61	20240507	1072	13.53	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
13	20240829	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1213	-6	5	-0.49	19422471	15962	117.80	1219	1235	1208	1584	854	1219	1216.79	1.43	0	-5281	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	272	-17.08	0.73	12	0.07	-71.00	1659.00	1890	20240507	-35.82	1072	20240805	13.15	1890	-35.82	20240507	1072	13.15	20240805	1890	-35.82	20240507	1072	13.15	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
14	20240829	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	-2	5	-0.16	17738867	14576	107.57	1219	1235	1208	1584	854	1219	1216.99	1.43	0	-5281	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	273	-17.14	0.73	12	0.06	-71.00	1659.00	1890	20240507	-35.61	1072	20240805	13.53	1890	-35.61	20240507	1072	13.53	20240805	1890	-35.61	20240507	1072	13.53	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
15	20240829	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	-4	5	-0.33	15319625	12584	92.87	1219	1235	1208	1584	854	1219	1217.39	1.43	0	-5312	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	273	-17.11	0.73	12	0.06	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
16	20240829	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	-4	5	-0.33	14421751	11842	87.39	1219	1235	1210	1584	854	1219	1217.85	1.43	0	-5189	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	273	-17.11	0.73	12	0.05	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
17	20240829	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	0	3	0.00	4894285	4015	29.63	1219	1219	1219	1584	854	1219	1219.00	1.43	0	-2964	1231	1224	1217	1210	1203	1221	1207	112	365	500	850	1	1	22460985	274	-17.17	0.73	12	0.02	-71.00	1659.00	1890	20240507	-35.50	1072	20240805	13.71	1890	-35.50	20240507	1072	13.71	20240805	1890	-35.50	20240507	1072	13.71	20240805	1.75	N	014910	500	112 억		320624	N	N	24	N	00	N
18	20240828	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	-4	5	-0.33	16525863	13549	43.01	1223	1224	1210	1589	857	1223	1219.71	1.46	0	-7193	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	274	-17.17	0.73	12	0.06	-71.00	1659.00	1890	20240507	-35.50	1072	20240805	13.71	1890	-35.50	20240507	1072	13.71	20240805	1890	-35.50	20240507	1072	13.71	20240805	1.75	N	014910	500	112 억		327817	N	N	24	N	00	N
19	20240828	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1211	-12	5	-0.98	16215026	13294	42.20	1223	1224	1210	1589	857	1223	1219.73	1.46	0	-6967	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	272	-17.06	0.73	12	0.06	-71.00	1659.00	1890	20240507	-35.93	1072	20240805	12.97	1890	-35.93	20240507	1072	12.97	20240805	1890	-35.93	20240507	1072	12.97	20240805	1.75	N	014910	500	112 억		327817	N	N	79	N	00	N
20	20240828	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	-1	5	-0.08	15745717	12909	40.98	1223	1224	1210	1589	857	1223	1219.75	1.46	0	-6682	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	274	-17.21	0.74	12	0.06	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.75	N	014910	500	112 억		327817	N	N	79	N	00	N
21	20240828	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	-6	5	-0.49	14419111	11815	37.51	1223	1224	1210	1589	857	1223	1220.41	1.46	0	-6888	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	273	-17.14	0.73	12	0.05	-71.00	1659.00	1890	20240507	-35.61	1072	20240805	13.53	1890	-35.61	20240507	1072	13.53	20240805	1890	-35.61	20240507	1072	13.53	20240805	1.75	N	014910	500	112 억		327817	N	N	79	N	00	N
22	20240828	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	-8	5	-0.65	12072069	9881	31.37	1223	1224	1210	1589	857	1223	1221.75	1.46	0	-5548	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	273	-17.11	0.73	12	0.04	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.75	N	014910	500	112 억		327817	N	N	79	N	00	N
23	20240828	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	-8	5	-0.65	11872809	9717	30.85	1223	1224	1210	1589	857	1223	1221.86	1.46	0	-5534	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	273	-17.11	0.73	12	0.04	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.75	N	014910	500	112 억		327817	N	N	79	N	00	N
24	20240828	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	0	3	0.00	11179064	9147	29.04	1223	1224	1210	1589	857	1223	1222.16	1.46	0	-4964	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	275	-17.23	0.74	12	0.04	-71.00	1659.00	1890	20240507	-35.29	1072	20240805	14.09	1890	-35.29	20240507	1072	14.09	20240805	1890	-35.29	20240507	1072	14.09	20240805	1.75	N	014910	500	112 억		327817	N	N	79	N	00	N
25	20240828	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	0	3	0.00	9082002	7426	23.58	1223	1224	1223	1589	857	1223	1223.00	1.46	0	-4699	1263	1243	1224	1204	1185	1253	1214	112	366	500	850	1	1	22460985	275	-17.23	0.74	12	0.03	-71.00	1659.00	1890	20240507	-35.29	1072	20240805	14.09	1890	-35.29	20240507	1072	14.09	20240805	1890	-35.29	20240507	1072	14.09	20240805	1.75	N	014910	500	112 억		327817	N	N	79	N	00	N
26	20240827	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	1	2	0.08	38347276	31499	116.61	1222	1244	1205	1588	856	1222	1217.41	1.45	0	1702	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	275	-17.23	0.74	12	0.14	-71.00	1659.00	1890	20240507	-35.29	1072	20240805	14.09	1890	-35.29	20240507	1072	14.09	20240805	1890	-35.29	20240507	1072	14.09	20240805	1.80	N	014910	500	112 억		325689	N	N	79	N	00	N
27	20240827	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	2	2	0.16	37496843	30802	114.03	1222	1244	1205	1588	856	1222	1217.35	1.45	0	1752	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	275	-17.24	0.74	12	0.14	-71.00	1659.00	1890	20240507	-35.24	1072	20240805	14.18	1890	-35.24	20240507	1072	14.18	20240805	1890	-35.24	20240507	1072	14.18	20240805	1.80	N	014910	500	112 억		325689	N	N	0	N	00	N
28	20240827	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-2	5	-0.16	31257879	25688	95.09	1222	1244	1205	1588	856	1222	1216.83	1.45	0	1824	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	274	-17.18	0.74	12	0.11	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.80	N	014910	500	112 억		325689	N	N	0	N	00	N
29	20240827	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	6	2	0.49	30929842	25420	94.10	1222	1244	1205	1588	856	1222	1216.75	1.45	0	1856	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	276	-17.30	0.74	12	0.11	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.80	N	014910	500	112 억		325689	N	N	0	N	00	N
30	20240827	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	-3	5	-0.25	28355088	23309	86.29	1222	1244	1205	1588	856	1222	1216.49	1.45	0	1859	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	274	-17.17	0.73	12	0.10	-71.00	1659.00	1890	20240507	-35.50	1072	20240805	13.71	1890	-35.50	20240507	1072	13.71	20240805	1890	-35.50	20240507	1072	13.71	20240805	1.80	N	014910	500	112 억		325689	N	N	0	N	00	N
31	20240827	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	0	3	0.00	23101517	19008	70.37	1222	1244	1205	1588	856	1222	1215.36	1.45	0	3105	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	274	-17.21	0.74	12	0.08	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.80	N	014910	500	112 억		325689	N	N	0	N	00	N
32	20240827	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1241	19	2	1.55	21397987	17617	65.22	1222	1244	1205	1588	856	1222	1214.62	1.45	0	3112	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	279	-17.48	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.34	1072	20240805	15.76	1890	-34.34	20240507	1072	15.76	20240805	1890	-34.34	20240507	1072	15.76	20240805	1.80	N	014910	500	112 억		325689	N	N	0	N	00	N
33	20240827	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1205	-17	5	-1.39	4836053	3972	14.70	1222	1222	1205	1588	856	1222	1217.54	1.45	0	531	1246	1234	1228	1216	1210	1231	1213	112	366	500	850	1	1	22460985	271	-16.97	0.73	12	0.02	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	1.80	N	014910	500	112 억		325689	N	N	0	N	00	N
34	20240826	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	-23	5	-1.85	33181408	27013	52.28	1227	1240	1222	1618	872	1245	1228.35	1.46	0	-3201	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	274	-17.21	0.74	12	0.12	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
35	20240826	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	-14	5	-1.12	25195795	20490	39.66	1227	1240	1225	1618	872	1245	1229.66	1.46	0	-2360	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	276	-17.34	0.74	12	0.09	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
36	20240826	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	-14	5	-1.12	20156096	16390	31.72	1227	1240	1225	1618	872	1245	1229.78	1.46	0	-1247	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	276	-17.34	0.74	12	0.07	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
37	20240826	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-17	5	-1.37	19528770	15878	30.73	1227	1240	1225	1618	872	1245	1229.93	1.46	0	-1235	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	276	-17.30	0.74	12	0.07	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
38	20240826	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	-14	5	-1.12	18133109	14745	28.54	1227	1240	1225	1618	872	1245	1229.78	1.46	0	-1220	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	276	-17.34	0.74	12	0.07	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
39	20240826	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	-13	5	-1.04	18123256	14737	28.52	1227	1240	1225	1618	872	1245	1229.78	1.46	0	-1220	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	277	-17.35	0.74	12	0.07	-71.00	1659.00	1890	20240507	-34.81	1072	20240805	14.93	1890	-34.81	20240507	1072	14.93	20240805	1890	-34.81	20240507	1072	14.93	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
40	20240826	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-5	5	-0.40	13173462	10710	20.73	1227	1240	1225	1618	872	1245	1230.02	1.46	0	-1055	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	279	-17.46	0.75	12	0.05	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
41	20240826	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	-10	5	-0.80	4390325	3578	6.93	1227	1235	1226	1618	872	1245	1227.03	1.46	0	840	1257	1250	1238	1231	1219	1254	1235	112	373	500	870	1	1	22460985	277	-17.39	0.74	12	0.02	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.81	N	014910	500	112 억		328516	N	N	0	N	00	N
42	20240823	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	5	2	0.40	63696723	51665	285.03	1233	1245	1226	1612	868	1240	1232.86	1.46	0	1222	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	280	-17.54	0.75	12	0.23	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
43	20240823	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-6	5	-0.48	57822838	46917	258.84	1233	1244	1226	1612	868	1240	1232.45	1.46	0	1198	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	277	-17.38	0.74	12	0.21	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
44	20240823	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-6	5	-0.48	35459980	28736	158.53	1233	1244	1227	1612	868	1240	1233.99	1.46	0	1555	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	277	-17.38	0.74	12	0.13	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
45	20240823	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	-10	5	-0.81	32429514	26267	144.91	1233	1244	1230	1612	868	1240	1234.61	1.46	0	1674	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	276	-17.32	0.74	12	0.12	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
46	20240823	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	-5	5	-0.40	19855840	16069	88.65	1233	1244	1232	1612	868	1240	1235.66	1.46	0	1899	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	277	-17.39	0.74	12	0.07	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
47	20240823	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-6	5	-0.48	11509651	9315	51.39	1233	1244	1232	1612	868	1240	1235.60	1.46	0	1154	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	277	-17.38	0.74	12	0.04	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
48	20240823	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	-1	5	-0.08	7792554	6304	34.78	1233	1244	1232	1612	868	1240	1236.13	1.46	0	1625	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	278	-17.45	0.75	12	0.03	-71.00	1659.00	1890	20240507	-34.44	1072	20240805	15.58	1890	-34.44	20240507	1072	15.58	20240805	1890	-34.44	20240507	1072	15.58	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
49	20240823	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	-4	5	-0.32	2029531	1646	9.08	1233	1236	1232	1612	868	1240	1233.01	1.46	0	-74	1262	1251	1244	1233	1226	1247	1229	112	372	500	860	1	1	22460985	278	-17.41	0.75	12	0.01	-71.00	1659.00	1890	20240507	-34.60	1072	20240805	15.30	1890	-34.60	20240507	1072	15.30	20240805	1890	-34.60	20240507	1072	15.30	20240805	1.80	N	014910	500	112 억		327268	N	N	0	N	00	N
50	20240822	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-8	5	-0.64	22188340	17806	45.53	1241	1255	1237	1622	874	1248	1246.12	1.46	0	-477	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	279	-17.46	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
51	20240822	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	-3	5	-0.24	20988640	16839	43.06	1241	1255	1237	1622	874	1248	1246.43	1.46	0	-403	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	280	-17.54	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
52	20240822	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	-3	5	-0.24	20988640	16839	43.06	1241	1255	1237	1622	874	1248	1246.43	1.46	0	-402	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	280	-17.54	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
53	20240822	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1243	-5	5	-0.40	20480838	16429	42.01	1241	1255	1237	1622	874	1248	1246.63	1.46	0	-413	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	279	-17.51	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.23	1072	20240805	15.95	1890	-34.23	20240507	1072	15.95	20240805	1890	-34.23	20240507	1072	15.95	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
54	20240822	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1241	-7	5	-0.56	19314230	15488	39.60	1241	1255	1241	1622	874	1248	1247.04	1.46	0	-398	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	279	-17.48	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.34	1072	20240805	15.76	1890	-34.34	20240507	1072	15.76	20240805	1890	-34.34	20240507	1072	15.76	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
55	20240822	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	-1	5	-0.08	17317168	13885	35.50	1241	1255	1241	1622	874	1248	1247.19	1.46	0	-291	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	280	-17.56	0.75	12	0.06	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
56	20240822	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1246	-2	5	-0.16	10930090	8764	22.41	1241	1255	1241	1622	874	1248	1247.16	1.46	0	-184	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	280	-17.55	0.75	12	0.04	-71.00	1659.00	1890	20240507	-34.07	1072	20240805	16.23	1890	-34.07	20240507	1072	16.23	20240805	1890	-34.07	20240507	1072	16.23	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
57	20240822	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	6	2	0.48	758406	609	1.56	1241	1254	1241	1622	874	1248	1245.33	1.46	0	238	1279	1263	1251	1235	1223	1271	1243	112	374	500	870	1	1	22460985	282	-17.66	0.76	12	0.00	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.83	N	014910	500	112 억		327731	N	N	154	N	00	N
58	20240821	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1248	3	2	0.24	48575157	38871	68.66	1245	1267	1239	1618	872	1245	1249.65	1.47	0	-3518	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	280	-17.58	0.75	12	0.17	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.84	N	014910	500	112 억		331174	N	N	154	N	00	N
59	20240821	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1248	3	2	0.24	43524021	34823	61.51	1245	1267	1239	1618	872	1245	1249.86	1.47	0	-3101	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	280	-17.58	0.75	12	0.16	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.84	N	014910	500	112 억		331174	N	N	16	N	00	N
60	20240821	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	2	2	0.16	35875829	28657	50.62	1245	1267	1242	1618	872	1245	1251.90	1.47	0	-3094	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	280	-17.56	0.75	12	0.13	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.84	N	014910	500	112 억		331174	N	N	16	N	00	N
61	20240821	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1248	3	2	0.24	35013327	27965	49.40	1245	1267	1242	1618	872	1245	1252.04	1.47	0	-2831	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	280	-17.58	0.75	12	0.12	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.84	N	014910	500	112 억		331174	N	N	16	N	00	N
62	20240821	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	-3	5	-0.24	33206680	26513	46.83	1245	1267	1242	1618	872	1245	1252.47	1.47	0	-2831	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	279	-17.49	0.75	12	0.12	-71.00	1659.00	1890	20240507	-34.29	1072	20240805	15.86	1890	-34.29	20240507	1072	15.86	20240805	1890	-34.29	20240507	1072	15.86	20240805	1.84	N	014910	500	112 억		331174	N	N	16	N	00	N
63	20240821	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1253	8	2	0.64	31167141	24871	43.93	1245	1267	1242	1618	872	1245	1253.15	1.47	0	-2831	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	281	-17.65	0.76	12	0.11	-71.00	1659.00	1890	20240507	-33.70	1072	20240805	16.88	1890	-33.70	20240507	1072	16.88	20240805	1890	-33.70	20240507	1072	16.88	20240805	1.84	N	014910	500	112 억		331174	N	N	16	N	00	N
64	20240821	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1259	14	2	1.12	18871183	15007	26.51	1245	1267	1245	1618	872	1245	1257.49	1.47	0	-1941	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	283	-17.73	0.76	12	0.07	-71.00	1659.00	1890	20240507	-33.39	1072	20240805	17.44	1890	-33.39	20240507	1072	17.44	20240805	1890	-33.39	20240507	1072	17.44	20240805	1.84	N	014910	500	112 억		331174	N	N	16	N	00	N
65	20240821	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	5	2	0.40	6009630	4827	8.53	1245	1250	1245	1618	872	1245	1245.00	1.47	0	-1552	1295	1270	1250	1225	1205	1282	1237	112	373	500	870	1	1	22460985	281	-17.61	0.75	12	0.02	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.84	N	014910	500	112 억		331174	N	N	16	N	00	N
66	20240820	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	14	2	1.14	70674649	56559	189.65	1231	1275	1230	1600	862	1231	1249.57	1.45	0	5865	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	280	-17.54	0.75	12	0.25	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.83	N	014910	500	112 억		325309	N	N	16	N	00	N
67	20240820	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	23	2	1.87	63875016	51097	171.33	1231	1275	1230	1600	862	1231	1250.07	1.45	0	5756	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	282	-17.66	0.76	12	0.23	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.83	N	014910	500	112 억		325309	N	N	22	N	00	N
68	20240820	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1252	21	2	1.71	50108495	40103	134.47	1231	1275	1230	1600	862	1231	1249.49	1.45	0	4810	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	281	-17.63	0.75	12	0.18	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.83	N	014910	500	112 억		325309	N	N	22	N	00	N
69	20240820	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1248	17	2	1.38	44540448	35633	119.48	1231	1275	1230	1600	862	1231	1249.98	1.45	0	3645	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	280	-17.58	0.75	12	0.16	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.83	N	014910	500	112 억		325309	N	N	22	N	00	N
70	20240820	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1257	26	2	2.11	19541858	15625	52.39	1231	1275	1230	1600	862	1231	1250.68	1.45	0	-1037	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	282	-17.70	0.76	12	0.07	-71.00	1659.00	1890	20240507	-33.49	1072	20240805	17.26	1890	-33.49	20240507	1072	17.26	20240805	1890	-33.49	20240507	1072	17.26	20240805	1.83	N	014910	500	112 억		325309	N	N	22	N	00	N
71	20240820	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	23	2	1.87	15401975	12327	41.33	1231	1275	1230	1600	862	1231	1249.45	1.45	0	1052	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	282	-17.66	0.76	12	0.05	-71.00	1659.00	1890	20240507	-33.65	1072	20240805	16.98	1890	-33.65	20240507	1072	16.98	20240805	1890	-33.65	20240507	1072	16.98	20240805	1.83	N	014910	500	112 억		325309	N	N	22	N	00	N
72	20240820	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	34	2	2.76	12369174	9905	33.21	1231	1275	1230	1600	862	1231	1248.78	1.45	0	655	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	284	-17.82	0.76	12	0.04	-71.00	1659.00	1890	20240507	-33.07	1072	20240805	18.00	1890	-33.07	20240507	1072	18.00	20240805	1890	-33.07	20240507	1072	18.00	20240805	1.83	N	014910	500	112 억		325309	N	N	22	N	00	N
73	20240820	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	11	2	0.89	2444410	1985	6.66	1231	1242	1231	1600	862	1231	1231.44	1.45	0	-129	1257	1244	1237	1224	1217	1240	1220	112	369	500	860	1	1	22460985	279	-17.49	0.75	12	0.01	-71.00	1659.00	1890	20240507	-34.29	1072	20240805	15.86	1890	-34.29	20240507	1072	15.86	20240805	1890	-34.29	20240507	1072	15.86	20240805	1.83	N	014910	500	112 억		325309	N	N	22	N	00	N
74	20240819	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	8	2	0.65	36851036	29812	58.28	1240	1250	1230	1589	857	1223	1236.11	1.44	0	1855	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	276	-17.34	0.74	12	0.13	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.84	N	014910	500	112 억		323454	N	N	22	N	00	N
75	20240819	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	11	2	0.90	24589599	19855	38.81	1240	1250	1230	1589	857	1223	1238.46	1.44	0	1821	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	277	-17.38	0.74	12	0.09	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.84	N	014910	500	112 억		323454	N	N	30	N	00	N
76	20240819	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1241	18	2	1.47	23773551	19195	37.52	1240	1250	1230	1589	857	1223	1238.53	1.44	0	1771	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	279	-17.48	0.75	12	0.09	-71.00	1659.00	1890	20240507	-34.34	1072	20240805	15.76	1890	-34.34	20240507	1072	15.76	20240805	1890	-34.34	20240507	1072	15.76	20240805	1.84	N	014910	500	112 억		323454	N	N	30	N	00	N
77	20240819	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1241	18	2	1.47	22436032	18117	35.41	1240	1250	1230	1589	857	1223	1238.40	1.44	0	2693	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	279	-17.48	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.34	1072	20240805	15.76	1890	-34.34	20240507	1072	15.76	20240805	1890	-34.34	20240507	1072	15.76	20240805	1.84	N	014910	500	112 억		323454	N	N	30	N	00	N
78	20240819	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	15	2	1.23	21305535	17201	33.62	1240	1250	1230	1589	857	1223	1238.62	1.44	0	3052	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	278	-17.44	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.50	1072	20240805	15.49	1890	-34.50	20240507	1072	15.49	20240805	1890	-34.50	20240507	1072	15.49	20240805	1.84	N	014910	500	112 억		323454	N	N	30	N	00	N
79	20240819	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	22	2	1.80	16835807	13593	26.57	1240	1250	1230	1589	857	1223	1238.56	1.44	0	3069	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	280	-17.54	0.75	12	0.06	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.84	N	014910	500	112 억		323454	N	N	30	N	00	N
80	20240819	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	22	2	1.80	15120441	12213	23.87	1240	1250	1230	1589	857	1223	1238.06	1.44	0	2428	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	280	-17.54	0.75	12	0.05	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.84	N	014910	500	112 억		323454	N	N	30	N	00	N
81	20240819	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	16	2	1.31	1222487	987	1.93	1240	1240	1237	1589	857	1223	1238.59	1.44	0	-404	1263	1243	1231	1211	1199	1237	1205	112	366	500	850	1	1	22460985	278	-17.45	0.75	12	0.00	-71.00	1659.00	1890	20240507	-34.44	1072	20240805	15.58	1890	-34.44	20240507	1072	15.58	20240805	1890	-34.44	20240507	1072	15.58	20240805	1.84	N	014910	500	112 억		323454	N	N	30	N	00	N
82	20240816	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	-14	5	-1.13	63011368	51157	94.99	1244	1251	1219	1608	866	1237	1231.73	1.43	0	1135	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	275	-17.23	0.74	12	0.23	-71.00	1659.00	1890	20240507	-35.29	1072	20240805	14.09	1890	-35.29	20240507	1072	14.09	20240805	1890	-35.29	20240507	1072	14.09	20240805	1.83	N	014910	500	112 억		322224	N	N	30	N	00	N
83	20240816	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	-13	5	-1.05	54554473	44244	82.15	1244	1251	1219	1608	866	1237	1233.04	1.43	0	1046	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	275	-17.24	0.74	12	0.20	-71.00	1659.00	1890	20240507	-35.24	1072	20240805	14.18	1890	-35.24	20240507	1072	14.18	20240805	1890	-35.24	20240507	1072	14.18	20240805	1.83	N	014910	500	112 억		322224	N	N	2	N	00	N
84	20240816	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1229	-8	5	-0.65	46074375	37336	69.32	1244	1251	1219	1608	866	1237	1234.05	1.43	0	-13	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	276	-17.31	0.74	12	0.17	-71.00	1659.00	1890	20240507	-34.97	1072	20240805	14.65	1890	-34.97	20240507	1072	14.65	20240805	1890	-34.97	20240507	1072	14.65	20240805	1.83	N	014910	500	112 억		322224	N	N	2	N	00	N
85	20240816	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	-7	5	-0.57	33669209	27231	50.56	1244	1251	1219	1608	866	1237	1236.43	1.43	0	-5252	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	276	-17.32	0.74	12	0.12	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.83	N	014910	500	112 억		322224	N	N	2	N	00	N
86	20240816	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	-10	5	-0.81	31901084	25793	47.89	1244	1251	1219	1608	866	1237	1236.81	1.43	0	-5163	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	276	-17.28	0.74	12	0.11	-71.00	1659.00	1890	20240507	-35.08	1072	20240805	14.46	1890	-35.08	20240507	1072	14.46	20240805	1890	-35.08	20240507	1072	14.46	20240805	1.83	N	014910	500	112 억		322224	N	N	2	N	00	N
87	20240816	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	1	2	0.08	19625081	15780	29.30	1244	1251	1223	1608	866	1237	1243.67	1.43	0	-4883	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	278	-17.44	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.50	1072	20240805	15.49	1890	-34.50	20240507	1072	15.49	20240805	1890	-34.50	20240507	1072	15.49	20240805	1.83	N	014910	500	112 억		322224	N	N	2	N	00	N
88	20240816	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1243	6	2	0.49	16329197	13110	24.34	1244	1251	1237	1608	866	1237	1245.55	1.43	0	-4073	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	279	-17.51	0.75	12	0.06	-71.00	1659.00	1890	20240507	-34.23	1072	20240805	15.95	1890	-34.23	20240507	1072	15.95	20240805	1890	-34.23	20240507	1072	15.95	20240805	1.83	N	014910	500	112 억		322224	N	N	2	N	00	N
89	20240816	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	13	2	1.05	1586397	1271	2.36	1244	1250	1244	1608	866	1237	1248.15	1.43	0	43	1260	1248	1230	1218	1200	1254	1224	112	371	500	860	1	1	22460985	281	-17.61	0.75	12	0.01	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.83	N	014910	500	112 억		322224	N	N	2	N	00	N
90	20240814	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1237	7	2	0.57	65888723	53597	276.49	1231	1242	1212	1599	861	1230	1229.34	1.38	0	12114	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	278	-17.42	0.75	12	0.24	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.82	N	014910	500	112 억		310110	N	N	2	N	00	N
91	20240814	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-2	5	-0.16	61412950	49946	257.65	1231	1242	1212	1599	861	1230	1229.59	1.38	0	10753	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	276	-17.30	0.74	12	0.22	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.82	N	014910	500	112 억		310110	N	N	4	N	00	N
92	20240814	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	5	2	0.41	42768921	34642	178.71	1231	1241	1230	1599	861	1230	1234.60	1.38	0	9284	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	277	-17.39	0.74	12	0.15	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.82	N	014910	500	112 억		310110	N	N	4	N	00	N
93	20240814	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	10	2	0.81	13863144	11239	57.98	1231	1240	1230	1599	861	1230	1233.49	1.38	0	1857	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	279	-17.46	0.75	12	0.05	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.82	N	014910	500	112 억		310110	N	N	4	N	00	N
94	20240814	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1237	7	2	0.57	12842718	10415	53.73	1231	1239	1230	1599	861	1230	1233.10	1.38	0	1527	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	278	-17.42	0.75	12	0.05	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.82	N	014910	500	112 억		310110	N	N	4	N	00	N
95	20240814	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	3	2	0.24	6357109	5157	26.60	1231	1239	1230	1599	861	1230	1232.71	1.38	0	983	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	277	-17.37	0.74	12	0.02	-71.00	1659.00	1890	20240507	-34.76	1072	20240805	15.02	1890	-34.76	20240507	1072	15.02	20240805	1890	-34.76	20240507	1072	15.02	20240805	1.82	N	014910	500	112 억		310110	N	N	4	N	00	N
96	20240814	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	1	2	0.08	4211103	3418	17.63	1231	1239	1231	1599	861	1230	1232.04	1.38	0	1501	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	276	-17.34	0.74	12	0.02	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.82	N	014910	500	112 억		310110	N	N	4	N	00	N
97	20240814	090335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	1	2	0.08	150182	122	0.63	1231	1231	1231	1599	861	1230	1231.00	1.38	0	-18	1250	1240	1229	1219	1208	1245	1224	112	369	500	860	1	1	22460985	276	-17.34	0.74	12	0.00	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.82	N	014910	500	112 억		310110	N	N	4	N	00	N
98	20240813	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	-5	5	-0.40	23685559	19365	57.91	1224	1239	1218	1605	865	1235	1223.11	1.38	0	30	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	276	-17.32	0.74	12	0.09	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.82	N	014910	500	112 억		310020	N	N	4	N	00	N
99	20240813	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-7	5	-0.57	21521366	17600	52.63	1224	1239	1218	1605	865	1235	1222.80	1.38	0	69	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	276	-17.30	0.74	12	0.08	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.82	N	014910	500	112 억		310020	N	N	3	N	00	N
100	20240813	140303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	-8	5	-0.65	20704391	16934	50.64	1224	1239	1218	1605	865	1235	1222.65	1.38	0	273	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	276	-17.28	0.74	12	0.08	-71.00	1659.00	1890	20240507	-35.08	1072	20240805	14.46	1890	-35.08	20240507	1072	14.46	20240805	1890	-35.08	20240507	1072	14.46	20240805	1.82	N	014910	500	112 억		310020	N	N	3	N	00	N
101	20240813	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	-8	5	-0.65	20517887	16782	50.19	1224	1239	1218	1605	865	1235	1222.61	1.38	0	273	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	276	-17.28	0.74	12	0.07	-71.00	1659.00	1890	20240507	-35.08	1072	20240805	14.46	1890	-35.08	20240507	1072	14.46	20240805	1890	-35.08	20240507	1072	14.46	20240805	1.82	N	014910	500	112 억		310020	N	N	3	N	00	N
102	20240813	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	-9	5	-0.73	19385642	15854	47.41	1224	1239	1218	1605	865	1235	1222.76	1.38	0	-419	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	275	-17.27	0.74	12	0.07	-71.00	1659.00	1890	20240507	-35.13	1072	20240805	14.37	1890	-35.13	20240507	1072	14.37	20240805	1890	-35.13	20240507	1072	14.37	20240805	1.82	N	014910	500	112 억		310020	N	N	3	N	00	N
103	20240813	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1225	-10	5	-0.81	15031734	12287	36.74	1224	1239	1218	1605	865	1235	1223.39	1.38	0	-677	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	275	-17.25	0.74	12	0.05	-71.00	1659.00	1890	20240507	-35.19	1072	20240805	14.27	1890	-35.19	20240507	1072	14.27	20240805	1890	-35.19	20240507	1072	14.27	20240805	1.82	N	014910	500	112 억		310020	N	N	3	N	00	N
104	20240813	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	-12	5	-0.97	7007750	5718	17.10	1224	1239	1223	1605	865	1235	1225.56	1.38	0	-1098	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	275	-17.23	0.74	12	0.03	-71.00	1659.00	1890	20240507	-35.29	1072	20240805	14.09	1890	-35.29	20240507	1072	14.09	20240805	1890	-35.29	20240507	1072	14.09	20240805	1.82	N	014910	500	112 억		310020	N	N	3	N	00	N
105	20240813	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	4	2	0.32	230127	188	0.56	1224	1239	1224	1605	865	1235	1224.08	1.38	0	-27	1260	1247	1224	1211	1188	1254	1218	112	370	500	860	1	1	22460985	278	-17.45	0.75	12	0.00	-71.00	1659.00	1890	20240507	-34.44	1072	20240805	15.58	1890	-34.44	20240507	1072	15.58	20240805	1890	-34.44	20240507	1072	15.58	20240805	1.82	N	014910	500	112 억		310020	N	N	3	N	00	N
106	20240812	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	37	2	3.09	40774889	33437	74.59	1201	1237	1201	1557	839	1198	1219.45	1.34	0	9659	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	277	-17.39	0.74	12	0.15	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.83	N	014910	500	112 억		300374	N	N	3	N	00	N
107	20240812	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	36	2	3.01	32922106	27063	60.37	1201	1236	1201	1557	839	1198	1216.50	1.34	0	8365	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	277	-17.38	0.74	12	0.12	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.83	N	014910	500	112 억		300374	N	N	0	N	00	N
108	20240812	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	36	2	3.01	31589250	25982	57.96	1201	1236	1201	1557	839	1198	1215.81	1.34	0	8511	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	277	-17.38	0.74	12	0.12	-71.00	1659.00	1890	20240507	-34.71	1072	20240805	15.11	1890	-34.71	20240507	1072	15.11	20240805	1890	-34.71	20240507	1072	15.11	20240805	1.83	N	014910	500	112 억		300374	N	N	0	N	00	N
109	20240812	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	33	2	2.75	30125694	24791	55.30	1201	1236	1201	1557	839	1198	1215.19	1.34	0	7930	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	276	-17.34	0.74	12	0.11	-71.00	1659.00	1890	20240507	-34.87	1072	20240805	14.83	1890	-34.87	20240507	1072	14.83	20240805	1890	-34.87	20240507	1072	14.83	20240805	1.83	N	014910	500	112 억		300374	N	N	0	N	00	N
110	20240812	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	32	2	2.67	28142052	23180	51.71	1201	1230	1201	1557	839	1198	1214.07	1.34	0	7411	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	276	-17.32	0.74	12	0.10	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.83	N	014910	500	112 억		300374	N	N	0	N	00	N
111	20240812	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	17	2	1.42	21692452	17891	39.91	1201	1220	1201	1557	839	1198	1212.48	1.34	0	5474	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	273	-17.11	0.73	12	0.08	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.83	N	014910	500	112 억		300374	N	N	0	N	00	N
112	20240812	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1218	20	2	1.67	9365107	7727	17.24	1201	1220	1201	1557	839	1198	1212.00	1.34	0	532	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	274	-17.15	0.73	12	0.03	-71.00	1659.00	1890	20240507	-35.56	1072	20240805	13.62	1890	-35.56	20240507	1072	13.62	20240805	1890	-35.56	20240507	1072	13.62	20240805	1.83	N	014910	500	112 억		300374	N	N	0	N	00	N
113	20240812	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1205	7	2	0.58	508617	423	0.94	1201	1205	1201	1557	839	1198	1202.40	1.34	0	-13	1232	1215	1203	1186	1174	1223	1194	112	359	500	830	1	1	22460985	271	-16.97	0.73	12	0.00	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	1.83	N	014910	500	112 억		300374	N	N	0	N	00	N
114	20240809	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	10	2	0.84	53901385	44816	80.12	1191	1220	1191	1544	832	1188	1202.73	1.30	0	9351	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	269	-16.87	0.72	12	0.20	-71.00	1659.00	1890	20240507	-36.61	1072	20240805	11.75	1890	-36.61	20240507	1072	11.75	20240805	1890	-36.61	20240507	1072	11.75	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
115	20240809	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1210	22	2	1.85	49379013	41049	73.39	1191	1220	1191	1544	832	1188	1202.93	1.30	0	7723	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	272	-17.04	0.73	12	0.18	-71.00	1659.00	1890	20240507	-35.98	1072	20240805	12.87	1890	-35.98	20240507	1072	12.87	20240805	1890	-35.98	20240507	1072	12.87	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
116	20240809	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1191	3	2	0.25	39360310	32699	58.46	1191	1220	1191	1544	832	1188	1203.72	1.30	0	6193	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	268	-16.77	0.72	12	0.15	-71.00	1659.00	1890	20240507	-36.98	1072	20240805	11.10	1890	-36.98	20240507	1072	11.10	20240805	1890	-36.98	20240507	1072	11.10	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
117	20240809	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1218	30	2	2.53	19144027	15828	28.30	1191	1220	1191	1544	832	1188	1209.50	1.30	0	1971	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	274	-17.15	0.73	12	0.07	-71.00	1659.00	1890	20240507	-35.56	1072	20240805	13.62	1890	-35.56	20240507	1072	13.62	20240805	1890	-35.56	20240507	1072	13.62	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
118	20240809	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	27	2	2.27	18405666	15221	27.21	1191	1220	1191	1544	832	1188	1209.23	1.30	0	1999	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	273	-17.11	0.73	12	0.07	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
119	20240809	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1212	24	2	2.02	17090623	14140	25.28	1191	1220	1191	1544	832	1188	1208.67	1.30	0	1968	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	272	-17.07	0.73	12	0.06	-71.00	1659.00	1890	20240507	-35.87	1072	20240805	13.06	1890	-35.87	20240507	1072	13.06	20240805	1890	-35.87	20240507	1072	13.06	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
120	20240809	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	31	2	2.61	12666716	10496	18.76	1191	1220	1191	1544	832	1188	1206.81	1.30	0	1944	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	274	-17.17	0.73	12	0.05	-71.00	1659.00	1890	20240507	-35.50	1072	20240805	13.71	1890	-35.50	20240507	1072	13.71	20240805	1890	-35.50	20240507	1072	13.71	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
121	20240809	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1196	8	2	0.67	2958247	2481	4.44	1191	1205	1191	1544	832	1188	1192.36	1.30	0	347	1224	1206	1189	1171	1154	1197	1162	112	356	500	830	1	1	22460985	269	-16.85	0.72	12	0.01	-71.00	1659.00	1890	20240507	-36.72	1072	20240805	11.57	1890	-36.72	20240507	1072	11.57	20240805	1890	-36.72	20240507	1072	11.57	20240805	1.92	N	014910	500	112 억		291064	N	N	0	N	00	N
122	20240808	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	-13	5	-1.08	66340919	55934	53.05	1201	1207	1172	1561	841	1201	1186.04	1.32	0	-4504	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	267	-16.73	0.72	12	0.25	-71.00	1659.00	1890	20240507	-37.14	1072	20240805	10.82	1890	-37.14	20240507	1072	10.82	20240805	1890	-37.14	20240507	1072	10.82	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
123	20240808	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1183	-18	5	-1.50	60716808	51176	48.53	1201	1207	1172	1561	841	1201	1186.43	1.32	0	-4396	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	266	-16.66	0.71	12	0.23	-71.00	1659.00	1890	20240507	-37.41	1072	20240805	10.35	1890	-37.41	20240507	1072	10.35	20240805	1890	-37.41	20240507	1072	10.35	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
124	20240808	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1191	-10	5	-0.83	39025038	32814	31.12	1201	1207	1172	1561	841	1201	1189.28	1.32	0	-6836	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	268	-16.77	0.72	12	0.15	-71.00	1659.00	1890	20240507	-36.98	1072	20240805	11.10	1890	-36.98	20240507	1072	11.10	20240805	1890	-36.98	20240507	1072	11.10	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
125	20240808	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1199	-2	5	-0.17	37995730	31951	30.30	1201	1207	1172	1561	841	1201	1189.19	1.32	0	-6478	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	269	-16.89	0.72	12	0.14	-71.00	1659.00	1890	20240507	-36.56	1072	20240805	11.85	1890	-36.56	20240507	1072	11.85	20240805	1890	-36.56	20240507	1072	11.85	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
126	20240808	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1195	-6	5	-0.50	35690838	30027	28.48	1201	1207	1172	1561	841	1201	1188.62	1.32	0	-6484	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	268	-16.83	0.72	12	0.13	-71.00	1659.00	1890	20240507	-36.77	1072	20240805	11.47	1890	-36.77	20240507	1072	11.47	20240805	1890	-36.77	20240507	1072	11.47	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
127	20240808	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	-16	5	-1.33	29209618	24566	23.30	1201	1207	1172	1561	841	1201	1189.03	1.32	0	-5630	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	266	-16.69	0.71	12	0.11	-71.00	1659.00	1890	20240507	-37.30	1072	20240805	10.54	1890	-37.30	20240507	1072	10.54	20240805	1890	-37.30	20240507	1072	10.54	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
128	20240808	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-21	5	-1.75	27497312	23117	21.92	1201	1207	1172	1561	841	1201	1189.48	1.32	0	-5495	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	265	-16.62	0.71	12	0.10	-71.00	1659.00	1890	20240507	-37.57	1072	20240805	10.07	1890	-37.57	20240507	1072	10.07	20240805	1890	-37.57	20240507	1072	10.07	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
129	20240808	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	-1	5	-0.08	4708150	3921	3.72	1201	1207	1195	1561	841	1201	1200.75	1.32	0	-720	1252	1226	1178	1152	1104	1239	1165	112	360	500	840	1	1	22460985	270	-16.90	0.72	12	0.02	-71.00	1659.00	1890	20240507	-36.51	1072	20240805	11.94	1890	-36.51	20240507	1072	11.94	20240805	1890	-36.51	20240507	1072	11.94	20240805	2.16	N	014910	500	112 억		295552	N	N	0	N	00	N
130	20240807	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	33	2	2.83	122018772	104800	55.55	1130	1204	1130	1518	818	1168	1164.28	1.20	0	26547	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	270	-16.92	0.72	12	0.47	-71.00	1659.00	1890	20240507	-36.46	1072	20240805	12.03	1890	-36.46	20240507	1072	12.03	20240805	1890	-36.46	20240507	1072	12.03	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
131	20240807	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1189	21	2	1.80	109486539	94354	50.01	1130	1204	1130	1518	818	1168	1160.38	1.20	0	26396	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	267	-16.75	0.72	12	0.42	-71.00	1659.00	1890	20240507	-37.09	1072	20240805	10.91	1890	-37.09	20240507	1072	10.91	20240805	1890	-37.09	20240507	1072	10.91	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
132	20240807	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1199	31	2	2.65	98875185	85445	45.29	1130	1204	1130	1518	818	1168	1157.18	1.20	0	26451	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	269	-16.89	0.72	12	0.38	-71.00	1659.00	1890	20240507	-36.56	1072	20240805	11.85	1890	-36.56	20240507	1072	11.85	20240805	1890	-36.56	20240507	1072	11.85	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
133	20240807	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1203	35	2	3.00	90543908	78455	41.59	1130	1203	1130	1518	818	1168	1154.09	1.20	0	26707	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	270	-16.94	0.73	12	0.35	-71.00	1659.00	1890	20240507	-36.35	1072	20240805	12.22	1890	-36.35	20240507	1072	12.22	20240805	1890	-36.35	20240507	1072	12.22	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
134	20240807	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1195	27	2	2.31	84445878	73356	38.88	1130	1195	1130	1518	818	1168	1151.18	1.20	0	26990	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	268	-16.83	0.72	12	0.33	-71.00	1659.00	1890	20240507	-36.77	1072	20240805	11.47	1890	-36.77	20240507	1072	11.47	20240805	1890	-36.77	20240507	1072	11.47	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
135	20240807	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	20	2	1.71	78321072	68218	36.16	1130	1189	1130	1518	818	1168	1148.10	1.20	0	25042	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	267	-16.73	0.72	12	0.30	-71.00	1659.00	1890	20240507	-37.14	1072	20240805	10.82	1890	-37.14	20240507	1072	10.82	20240805	1890	-37.14	20240507	1072	10.82	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
136	20240807	100255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1174	6	2	0.51	69619518	60874	32.27	1130	1180	1130	1518	818	1168	1143.67	1.20	0	21074	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	264	-16.54	0.71	12	0.27	-71.00	1659.00	1890	20240507	-37.88	1072	20240805	9.51	1890	-37.88	20240507	1072	9.51	20240805	1890	-37.88	20240507	1072	9.51	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
137	20240807	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1150	-18	5	-1.54	37947907	33523	17.77	1130	1150	1130	1518	818	1168	1132.00	1.20	0	2106	1247	1207	1165	1125	1083	1227	1145	112	350	500	810	1	1	22460985	258	-16.20	0.69	12	0.15	-71.00	1659.00	1890	20240507	-39.15	1072	20240805	7.28	1890	-39.15	20240507	1072	7.28	20240805	1890	-39.15	20240507	1072	7.28	20240805	2.19	N	014910	500	112 억		268905	N	N	0	N	00	N
138	20240806	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	34	2	3.00	217666565	187656	67.51	1123	1205	1123	1474	794	1134	1159.92	1.09	0	24935	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	262	-16.45	0.70	12	0.84	-71.00	1659.00	1890	20240507	-38.20	1072	20240805	8.96	1890	-38.20	20240507	1072	8.96	20240805	1890	-38.20	20240507	1072	8.96	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
139	20240806	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	51	2	4.50	180705576	155809	56.05	1123	1205	1123	1474	794	1134	1159.79	1.09	0	23264	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	266	-16.69	0.71	12	0.69	-71.00	1659.00	1890	20240507	-37.30	1072	20240805	10.54	1890	-37.30	20240507	1072	10.54	20240805	1890	-37.30	20240507	1072	10.54	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
140	20240806	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1177	43	2	3.79	157510172	136105	48.96	1123	1205	1123	1474	794	1134	1157.27	1.09	0	14159	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	264	-16.58	0.71	12	0.61	-71.00	1659.00	1890	20240507	-37.72	1072	20240805	9.79	1890	-37.72	20240507	1072	9.79	20240805	1890	-37.72	20240507	1072	9.79	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
141	20240806	130255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	46	2	4.06	154892895	133881	48.16	1123	1205	1123	1474	794	1134	1156.94	1.09	0	13794	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	265	-16.62	0.71	12	0.60	-71.00	1659.00	1890	20240507	-37.57	1072	20240805	10.07	1890	-37.57	20240507	1072	10.07	20240805	1890	-37.57	20240507	1072	10.07	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
142	20240806	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	26	2	2.29	145088067	125503	45.15	1123	1205	1123	1474	794	1134	1156.05	1.09	0	10725	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	261	-16.34	0.70	12	0.56	-71.00	1659.00	1890	20240507	-38.62	1072	20240805	8.21	1890	-38.62	20240507	1072	8.21	20240805	1890	-38.62	20240507	1072	8.21	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
143	20240806	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1167	33	2	2.91	138311962	119646	43.04	1123	1205	1123	1474	794	1134	1156.01	1.09	0	11311	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	262	-16.44	0.70	12	0.53	-71.00	1659.00	1890	20240507	-38.25	1072	20240805	8.86	1890	-38.25	20240507	1072	8.86	20240805	1890	-38.25	20240507	1072	8.86	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
144	20240806	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1205	71	2	6.26	101366596	87933	31.63	1123	1205	1123	1474	794	1134	1152.77	1.09	0	11168	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	271	-16.97	0.73	12	0.39	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
145	20240806	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1141	7	2	0.62	46637682	41183	14.82	1123	1201	1123	1474	794	1134	1132.45	1.09	0	3038	1446	1290	1181	1025	916	1235	970	112	340	500	790	1	1	22460985	256	-16.07	0.69	12	0.18	-71.00	1659.00	1890	20240507	-39.63	1072	20240805	6.44	1890	-39.63	20240507	1072	6.44	20240805	1890	-39.63	20240507	1072	6.44	20240805	2.07	N	014910	500	112 억		244306	N	N	0	N	00	N
146	20240805	160251	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1134	-226	5	-16.62	326161454	262663	444.09	1337	1337	1072	1768	952	1360	1242.16	1.21	0	-25726	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	255	-15.97	0.68	12	1.17	-71.00	1659.00	1890	20240507	-40.00	1072	20240805	5.78	1890	-40.00	20240507	1072	5.78	20240805	1890	-40.00	20240507	1072	5.78	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
147	20240805	150253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1154	-206	5	-15.15	294700481	234665	396.75	1337	1337	1072	1768	952	1360	1255.83	1.21	0	-28962	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	259	-16.25	0.70	12	1.04	-71.00	1659.00	1890	20240507	-38.94	1072	20240805	7.65	1890	-38.94	20240507	1072	7.65	20240805	1890	-38.94	20240507	1072	7.65	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
148	20240805	140254	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1208	-152	5	-11.18	249811193	196482	332.19	1337	1337	1205	1768	952	1360	1271.42	1.21	0	-27581	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	271	-17.01	0.73	12	0.87	-71.00	1659.00	1890	20240507	-36.08	1205	20240805	0.25	1890	-36.08	20240507	1205	0.25	20240805	1890	-36.08	20240507	1205	0.25	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
149	20240805	130252	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1240	-120	5	-8.82	205117650	159827	270.22	1337	1337	1240	1768	952	1360	1283.37	1.21	0	-30730	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	279	-17.46	0.75	12	0.71	-71.00	1659.00	1890	20240507	-34.39	1240	20240805	0.00	1890	-34.39	20240507	1240	0.00	20240805	1890	-34.39	20240507	1240	0.00	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
150	20240805	120252	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1247	-113	5	-8.31	184648503	143406	242.46	1337	1337	1245	1768	952	1360	1287.59	1.21	0	-29540	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	280	-17.56	0.75	12	0.64	-71.00	1659.00	1890	20240507	-34.02	1245	20240805	0.16	1890	-34.02	20240507	1245	0.16	20240805	1890	-34.02	20240507	1245	0.16	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
151	20240805	110256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1276	-84	5	-6.18	149369588	115246	194.85	1337	1337	1250	1768	952	1360	1296.09	1.21	0	-28104	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	287	-17.97	0.77	12	0.51	-71.00	1659.00	1890	20240507	-32.49	1250	20240805	2.08	1890	-32.49	20240507	1250	2.08	20240805	1890	-32.49	20240507	1250	2.08	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
152	20240805	100252	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1305	-55	5	-4.04	51307353	38921	65.80	1337	1337	1302	1768	952	1360	1318.24	1.21	0	-10336	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	293	-18.38	0.79	12	0.17	-71.00	1659.00	1890	20240507	-30.95	1302	20240805	0.23	1890	-30.95	20240507	1302	0.23	20240805	1890	-30.95	20240507	1302	0.23	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
153	20240805	090250	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1330	-30	5	-2.21	19598672	14736	24.91	1337	1337	1325	1768	952	1360	1329.99	1.21	0	-10885	1387	1373	1355	1341	1323	1380	1348	112	408	500	950	1	1	22460985	299	-18.73	0.80	12	0.07	-71.00	1659.00	1890	20240507	-29.63	1325	20240805	0.38	1890	-29.63	20240507	1325	0.38	20240805	1890	-29.63	20240507	1325	0.38	20240805	2.07	N	014910	500	112 억		271229	N	N	22	N	00	N
154	20240802	160247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	-10	5	-0.73	79455455	59124	120.18	1357	1369	1337	1781	959	1370	1343.88	1.23	0	-6073	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	305	-19.15	0.82	12	0.26	-71.00	1659.00	1890	20240507	-28.04	1329	20240705	2.33	1890	-28.04	20240507	1329	2.33	20240705	1890	-28.04	20240507	1329	2.33	20240705	2.08	N	014910	500	112 억		277310	N	N	22	N	00	N
155	20240802	150246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	-28	5	-2.04	70905253	52820	107.37	1357	1369	1337	1781	959	1370	1342.39	1.23	0	-6075	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	301	-18.90	0.81	12	0.24	-71.00	1659.00	1890	20240507	-28.99	1329	20240705	0.98	1890	-28.99	20240507	1329	0.98	20240705	1890	-28.99	20240507	1329	0.98	20240705	2.08	N	014910	500	112 억		277310	N	N	38	N	00	N
156	20240802	140249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1345	-25	5	-1.82	52728629	39258	79.80	1357	1369	1337	1781	959	1370	1343.13	1.23	0	-5884	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	302	-18.94	0.81	12	0.17	-71.00	1659.00	1890	20240507	-28.84	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.08	N	014910	500	112 억		277310	N	N	38	N	00	N
157	20240802	130248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1339	-31	5	-2.26	47163270	35113	71.38	1357	1369	1337	1781	959	1370	1343.19	1.23	0	-5864	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	301	-18.86	0.81	12	0.16	-71.00	1659.00	1890	20240507	-29.15	1329	20240705	0.75	1890	-29.15	20240507	1329	0.75	20240705	1890	-29.15	20240507	1329	0.75	20240705	2.08	N	014910	500	112 억		277310	N	N	38	N	00	N
158	20240802	120249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	-28	5	-2.04	42709783	31799	64.64	1357	1369	1337	1781	959	1370	1343.12	1.23	0	-5606	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	301	-18.90	0.81	12	0.14	-71.00	1659.00	1890	20240507	-28.99	1329	20240705	0.98	1890	-28.99	20240507	1329	0.98	20240705	1890	-28.99	20240507	1329	0.98	20240705	2.08	N	014910	500	112 억		277310	N	N	38	N	00	N
159	20240802	110250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1342	-28	5	-2.04	26482388	19688	40.02	1357	1369	1337	1781	959	1370	1345.10	1.23	0	259	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	301	-18.90	0.81	12	0.09	-71.00	1659.00	1890	20240507	-28.99	1329	20240705	0.98	1890	-28.99	20240507	1329	0.98	20240705	1890	-28.99	20240507	1329	0.98	20240705	2.08	N	014910	500	112 억		277310	N	N	38	N	00	N
160	20240802	100247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1339	-31	5	-2.26	26006908	19335	39.30	1357	1369	1337	1781	959	1370	1345.07	1.23	0	309	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	301	-18.86	0.81	12	0.09	-71.00	1659.00	1890	20240507	-29.15	1329	20240705	0.75	1890	-29.15	20240507	1329	0.75	20240705	1890	-29.15	20240507	1329	0.75	20240705	2.08	N	014910	500	112 억		277310	N	N	38	N	00	N
161	20240802	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1345	-25	5	-1.82	7537982	5558	11.30	1357	1357	1345	1781	959	1370	1356.24	1.23	0	-812	1392	1381	1359	1348	1326	1386	1353	112	411	500	950	1	1	22460985	302	-18.94	0.81	12	0.02	-71.00	1659.00	1890	20240507	-28.84	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.08	N	014910	500	112 억		277310	N	N	38	N	00	N
162	20240801	160247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1370	22	2	1.63	65956475	48750	133.67	1338	1370	1337	1752	944	1348	1352.45	1.16	0	16202	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	308	-19.30	0.83	12	0.22	-71.00	1659.00	1890	20240507	-27.51	1329	20240705	3.09	1890	-27.51	20240507	1329	3.09	20240705	1890	-27.51	20240507	1329	3.09	20240705	2.09	N	014910	500	112 억		261256	N	N	38	N	00	N
163	20240801	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	12	2	0.89	50150041	37195	101.99	1338	1363	1337	1752	944	1348	1348.30	1.16	0	15579	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	305	-19.15	0.82	12	0.17	-71.00	1659.00	1890	20240507	-28.04	1329	20240705	2.33	1890	-28.04	20240507	1329	2.33	20240705	1890	-28.04	20240507	1329	2.33	20240705	2.09	N	014910	500	112 억		261256	N	N	37	N	00	N
164	20240801	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1355	7	2	0.52	40136816	29825	81.78	1338	1355	1337	1752	944	1348	1345.74	1.16	0	14595	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	304	-19.08	0.82	12	0.13	-71.00	1659.00	1890	20240507	-28.31	1329	20240705	1.96	1890	-28.31	20240507	1329	1.96	20240705	1890	-28.31	20240507	1329	1.96	20240705	2.09	N	014910	500	112 억		261256	N	N	37	N	00	N
165	20240801	130249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1353	5	2	0.37	27057801	20141	55.23	1338	1355	1337	1752	944	1348	1343.42	1.16	0	10468	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	304	-19.06	0.82	12	0.09	-71.00	1659.00	1890	20240507	-28.41	1329	20240705	1.81	1890	-28.41	20240507	1329	1.81	20240705	1890	-28.41	20240507	1329	1.81	20240705	2.09	N	014910	500	112 억		261256	N	N	37	N	00	N
166	20240801	120249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1348	0	3	0.00	26351502	19617	53.79	1338	1355	1337	1752	944	1348	1343.30	1.16	0	10468	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	303	-18.99	0.81	12	0.09	-71.00	1659.00	1890	20240507	-28.68	1329	20240705	1.43	1890	-28.68	20240507	1329	1.43	20240705	1890	-28.68	20240507	1329	1.43	20240705	2.09	N	014910	500	112 억		261256	N	N	37	N	00	N
167	20240801	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1345	-3	5	-0.22	23728261	17669	48.45	1338	1355	1337	1752	944	1348	1342.93	1.16	0	9447	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	302	-18.94	0.81	12	0.08	-71.00	1659.00	1890	20240507	-28.84	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.09	N	014910	500	112 억		261256	N	N	37	N	00	N
168	20240801	100249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1348	0	3	0.00	17742452	13208	36.22	1338	1355	1337	1752	944	1348	1343.31	1.16	0	7101	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	303	-18.99	0.81	12	0.06	-71.00	1659.00	1890	20240507	-28.68	1329	20240705	1.43	1890	-28.68	20240507	1329	1.43	20240705	1890	-28.68	20240507	1329	1.43	20240705	2.09	N	014910	500	112 억		261256	N	N	37	N	00	N
169	20240801	090245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1345	-3	5	-0.22	559336	418	1.15	1338	1347	1338	1752	944	1348	1338.12	1.16	0	-46	1370	1358	1346	1334	1322	1365	1341	112	404	500	940	1	1	22460985	302	-18.94	0.81	12	0.00	-71.00	1659.00	1890	20240507	-28.84	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.09	N	014910	500	112 억		261256	N	N	37	N	00	N