KissMeData/004770/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	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1605	20	2	1.26	78411470	49055	51.44	1585	1607	1585	2060	1110	1585	1598.44	1.53	0	-8301	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	589	14.46	0.73	12	0.13	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	3.49	N	004770	500	193 억		561057	N	N	3	N	00	N
3	20240830	150200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	15	2	0.95	70579850	44165	46.31	1585	1607	1585	2060	1110	1585	1598.09	1.53	0	-7465	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	587	14.41	0.72	12	0.12	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.49	N	004770	500	193 억		561057	N	N	0	N	00	N
4	20240830	140201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	15	2	0.95	59960564	37522	39.35	1585	1607	1585	2060	1110	1585	1598.01	1.53	0	-7254	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	587	14.41	0.72	12	0.10	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.49	N	004770	500	193 억		561057	N	N	0	N	00	N
5	20240830	130159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	12	2	0.76	51626436	32308	33.88	1585	1607	1585	2060	1110	1585	1597.95	1.53	0	-5390	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	586	14.39	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	3.49	N	004770	500	193 억		561057	N	N	0	N	00	N
6	20240830	120201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1594	9	2	0.57	42381142	26509	27.80	1585	1607	1585	2060	1110	1585	1598.75	1.53	0	-2749	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	585	14.36	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	3.49	N	004770	500	193 억		561057	N	N	0	N	00	N
7	20240830	110200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1596	11	2	0.69	36684984	22939	24.05	1585	1607	1585	2060	1110	1585	1599.24	1.53	0	-365	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	586	14.38	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	3.49	N	004770	500	193 억		561057	N	N	0	N	00	N
8	20240830	100202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	14	2	0.88	25430772	15909	16.68	1585	1605	1585	2060	1110	1585	1598.51	1.53	0	-566	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	587	14.41	0.72	12	0.04	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.49	N	004770	500	193 억		561057	N	N	0	N	00	N
9	20240830	090201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	14	2	0.88	2228286	1402	1.47	1585	1599	1585	2060	1110	1585	1589.36	1.53	0	-587	1605	1595	1581	1571	1557	1588	1564	193	475	500	1170	1	1	36702884	587	14.41	0.72	12	0.00	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.49	N	004770	500	193 억		561057	N	N	0	N	00	N
10	20240829	160200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1585	-5	5	-0.31	150219671	95267	166.18	1590	1591	1567	2065	1113	1590	1576.83	1.56	0	-11122	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	582	14.28	0.72	12	0.26	111.00	2207.00	2620	20231211	-39.50	1321	20240806	19.98	2620	-39.50	20240412	1321	19.98	20240806	2620	-39.50	20231211	1321	19.98	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
11	20240829	150202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1589	-1	5	-0.06	137892363	87508	152.64	1590	1590	1567	2065	1113	1590	1575.77	1.56	0	-9264	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	583	14.32	0.72	12	0.24	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
12	20240829	140202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1578	-12	5	-0.75	125704971	79800	139.20	1590	1590	1567	2065	1113	1590	1575.25	1.56	0	-6549	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	579	14.22	0.71	12	0.22	111.00	2207.00	2620	20231211	-39.77	1321	20240806	19.45	2620	-39.77	20240412	1321	19.45	20240806	2620	-39.77	20231211	1321	19.45	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
13	20240829	130202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1576	-14	5	-0.88	100905538	64048	111.72	1590	1590	1567	2065	1113	1590	1575.47	1.56	0	-3330	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	578	14.20	0.71	12	0.17	111.00	2207.00	2620	20231211	-39.85	1321	20240806	19.30	2620	-39.85	20240412	1321	19.30	20240806	2620	-39.85	20231211	1321	19.30	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
14	20240829	120201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1578	-12	5	-0.75	81645015	51837	90.42	1590	1590	1567	2065	1113	1590	1575.03	1.56	0	-3050	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	579	14.22	0.71	12	0.14	111.00	2207.00	2620	20231211	-39.77	1321	20240806	19.45	2620	-39.77	20240412	1321	19.45	20240806	2620	-39.77	20231211	1321	19.45	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
15	20240829	110203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1577	-13	5	-0.82	58329474	37061	64.65	1590	1590	1567	2065	1113	1590	1573.88	1.56	0	-3516	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	579	14.21	0.71	12	0.10	111.00	2207.00	2620	20231211	-39.81	1321	20240806	19.38	2620	-39.81	20240412	1321	19.38	20240806	2620	-39.81	20231211	1321	19.38	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
16	20240829	100201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1580	-10	5	-0.63	33501164	21308	37.17	1590	1590	1567	2065	1113	1590	1572.23	1.56	0	-3170	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	580	14.23	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
17	20240829	090202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	0	3	0.00	197160	124	0.22	1590	1590	1590	2065	1113	1590	1590.00	1.56	0	-3	1616	1603	1596	1583	1576	1599	1579	193	475	500	1170	1	1	36702884	584	14.32	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.54	N	004770	500	193 억		572156	N	N	38	N	00	N
18	20240828	160158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	-8	5	-0.50	91289976	57228	70.26	1600	1609	1589	2075	1119	1598	1595.20	1.59	0	-6697	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	584	14.32	0.72	12	0.16	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.55	N	004770	500	193 억		582261	N	N	38	N	00	N
19	20240828	150159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1595	-3	5	-0.19	84895167	53211	65.33	1600	1609	1589	2075	1119	1598	1595.44	1.59	0	-5035	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	585	14.37	0.72	12	0.14	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	3.55	N	004770	500	193 억		582261	N	N	134	N	00	N
20	20240828	140159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	-1	5	-0.06	70039204	43874	53.87	1600	1609	1590	2075	1119	1598	1596.37	1.59	0	-3875	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	586	14.39	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	3.55	N	004770	500	193 억		582261	N	N	134	N	00	N
21	20240828	130159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1598	0	3	0.00	56411582	35322	43.37	1600	1609	1594	2075	1119	1598	1597.07	1.59	0	-4026	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	587	14.40	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	3.55	N	004770	500	193 억		582261	N	N	134	N	00	N
22	20240828	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	1	2	0.06	36770355	23017	28.26	1600	1609	1595	2075	1119	1598	1597.53	1.59	0	-2789	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	587	14.41	0.72	12	0.06	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.55	N	004770	500	193 억		582261	N	N	134	N	00	N
23	20240828	110159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	-1	5	-0.06	32853088	20566	25.25	1600	1609	1595	2075	1119	1598	1597.45	1.59	0	-1125	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	586	14.39	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	3.55	N	004770	500	193 억		582261	N	N	134	N	00	N
24	20240828	100202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1602	4	2	0.25	22264641	13939	17.11	1600	1609	1595	2075	1119	1598	1597.29	1.59	0	750	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	588	14.43	0.73	12	0.04	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	3.55	N	004770	500	193 억		582261	N	N	134	N	00	N
25	20240828	090201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	2	2	0.13	753512	471	0.58	1600	1600	1598	2075	1119	1598	1599.81	1.59	0	-144	1636	1616	1593	1573	1550	1605	1562	193	477	500	1180	1	1	36702884	587	14.41	0.72	12	0.00	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.55	N	004770	500	193 억		582261	N	N	134	N	00	N
26	20240827	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1598	-9	5	-0.56	129655981	81330	101.96	1601	1613	1570	2085	1125	1607	1594.20	1.60	0	-2051	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	587	14.40	0.72	12	0.22	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	3.59	N	004770	500	193 억		586614	N	N	134	N	00	N
27	20240827	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	-4	5	-0.25	121877162	76463	95.86	1601	1613	1570	2085	1125	1607	1593.94	1.60	0	-1128	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	588	14.44	0.73	12	0.21	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.59	N	004770	500	193 억		586614	N	N	0	N	00	N
28	20240827	140159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	-7	5	-0.44	119158031	74764	93.73	1601	1613	1570	2085	1125	1607	1593.79	1.60	0	-922	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	587	14.41	0.72	12	0.20	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.59	N	004770	500	193 억		586614	N	N	0	N	00	N
29	20240827	130159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	-4	5	-0.25	116449186	73072	91.61	1601	1613	1570	2085	1125	1607	1593.62	1.60	0	-685	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	588	14.44	0.73	12	0.20	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.59	N	004770	500	193 억		586614	N	N	0	N	00	N
30	20240827	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1604	-3	5	-0.19	104113237	65350	81.93	1601	1613	1570	2085	1125	1607	1593.16	1.60	0	-805	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	589	14.45	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.59	N	004770	500	193 억		586614	N	N	0	N	00	N
31	20240827	110201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	3	2	0.19	98872640	62090	77.84	1601	1613	1570	2085	1125	1607	1592.41	1.60	0	-369	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	591	14.50	0.73	12	0.17	111.00	2207.00	2620	20231211	-38.55	1321	20240806	21.88	2620	-38.55	20240412	1321	21.88	20240806	2620	-38.55	20231211	1321	21.88	20240806	3.59	N	004770	500	193 억		586614	N	N	0	N	00	N
32	20240827	100158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1593	-14	5	-0.87	40291799	25391	31.83	1601	1607	1570	2085	1125	1607	1586.85	1.60	0	445	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	585	14.35	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.20	1321	20240806	20.59	2620	-39.20	20240412	1321	20.59	20240806	2620	-39.20	20231211	1321	20.59	20240806	3.59	N	004770	500	193 억		586614	N	N	0	N	00	N
33	20240827	090158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1606	-1	5	-0.06	1675999	1047	1.31	1601	1607	1595	2085	1125	1607	1600.76	1.60	0	-999	1634	1620	1601	1587	1568	1627	1594	193	478	500	1180	1	1	36702884	589	14.47	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.70	1321	20240806	21.57	2620	-38.70	20240412	1321	21.57	20240806	2620	-38.70	20231211	1321	21.57	20240806	3.59	N	004770	500	193 억		586614	N	N	0	N	00	N
34	20240826	160157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1607	8	2	0.50	126491193	79046	48.96	1591	1615	1582	2075	1120	1599	1600.21	1.66	0	-23219	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	590	14.48	0.73	12	0.22	111.00	2207.00	2620	20231211	-38.66	1321	20240806	21.65	2620	-38.66	20240412	1321	21.65	20240806	2620	-38.66	20231211	1321	21.65	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
35	20240826	150159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1609	10	2	0.63	120882127	75553	46.80	1591	1615	1582	2075	1120	1599	1599.96	1.66	0	-22807	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	591	14.50	0.73	12	0.21	111.00	2207.00	2620	20231211	-38.59	1321	20240806	21.80	2620	-38.59	20240412	1321	21.80	20240806	2620	-38.59	20231211	1321	21.80	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
36	20240826	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	4	2	0.25	109574203	68507	42.43	1591	1615	1582	2075	1120	1599	1599.46	1.66	0	-21516	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	588	14.44	0.73	12	0.19	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
37	20240826	130200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1602	3	2	0.19	107124224	66977	41.49	1591	1615	1582	2075	1120	1599	1599.42	1.66	0	-20492	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	588	14.43	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
38	20240826	120157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1605	6	2	0.38	60975046	38301	23.72	1591	1610	1582	2075	1120	1599	1592.00	1.66	0	-15122	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	589	14.46	0.73	12	0.10	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
39	20240826	110159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1589	-10	5	-0.63	46871890	29479	18.26	1591	1610	1582	2075	1120	1599	1590.01	1.66	0	-12036	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	583	14.32	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
40	20240826	100159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1594	-5	5	-0.31	39727068	24982	15.47	1591	1610	1582	2075	1120	1599	1590.23	1.66	0	-11428	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	585	14.36	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
41	20240826	090158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1594	-5	5	-0.31	3481136	2188	1.36	1591	1594	1591	2075	1120	1599	1591.01	1.66	0	-323	1631	1615	1597	1581	1563	1623	1589	193	476	500	1180	1	1	36702884	585	14.36	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.16	1321	20240806	20.67	2620	-39.16	20240412	1321	20.67	20240806	2620	-39.16	20231211	1321	20.67	20240806	3.59	N	004770	500	193 억		610119	N	N	0	N	00	N
42	20240823	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	9	2	0.57	256079769	160489	118.73	1590	1613	1579	2065	1113	1590	1595.62	1.71	0	-15489	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	587	14.41	0.72	12	0.44	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
43	20240823	150159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	9	2	0.57	247981192	155414	114.98	1590	1613	1579	2065	1113	1590	1595.62	1.71	0	-16694	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	587	14.41	0.72	12	0.42	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
44	20240823	140200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1606	16	2	1.01	225612174	141488	104.68	1590	1610	1579	2065	1113	1590	1594.57	1.71	0	-15004	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	589	14.47	0.73	12	0.39	111.00	2207.00	2620	20231211	-38.70	1321	20240806	21.57	2620	-38.70	20240412	1321	21.57	20240806	2620	-38.70	20231211	1321	21.57	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
45	20240823	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1598	8	2	0.50	133165666	83529	61.80	1590	1606	1580	2065	1113	1590	1594.24	1.71	0	-8359	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	587	14.40	0.72	12	0.23	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
46	20240823	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	0	3	0.00	86328536	54188	40.09	1590	1606	1580	2065	1113	1590	1593.13	1.71	0	-8427	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	584	14.32	0.72	12	0.15	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
47	20240823	110159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	0	3	0.00	63368984	39805	29.45	1590	1606	1580	2065	1113	1590	1591.99	1.71	0	-4616	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	584	14.32	0.72	12	0.11	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
48	20240823	100158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	0	3	0.00	38376517	24117	17.84	1590	1606	1580	2065	1113	1590	1591.26	1.71	0	6562	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	584	14.32	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
49	20240823	090158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1581	-9	5	-0.57	157110	99	0.07	1590	1590	1581	2065	1113	1590	1586.97	1.71	0	-61	1620	1605	1596	1581	1572	1612	1588	193	475	500	1170	1	1	36702884	580	14.24	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.66	1321	20240806	19.68	2620	-39.66	20240412	1321	19.68	20240806	2620	-39.66	20231211	1321	19.68	20240806	3.58	N	004770	500	193 억		626617	N	N	0	N	00	N
50	20240822	160158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	3	2	0.19	215842359	135165	162.16	1589	1611	1587	2060	1111	1587	1596.89	1.76	0	-20491	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	584	14.32	0.72	12	0.37	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
51	20240822	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1592	5	2	0.32	203516344	127412	152.86	1589	1611	1587	2060	1111	1587	1597.31	1.76	0	-22436	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	584	14.34	0.72	12	0.35	111.00	2207.00	2620	20231211	-39.24	1321	20240806	20.51	2620	-39.24	20240412	1321	20.51	20240806	2620	-39.24	20231211	1321	20.51	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
52	20240822	140159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1598	11	2	0.69	180893457	113207	135.82	1589	1611	1587	2060	1111	1587	1597.90	1.76	0	-22279	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	587	14.40	0.72	12	0.31	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
53	20240822	130158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	3	2	0.19	167119949	104563	125.45	1589	1611	1587	2060	1111	1587	1598.27	1.76	0	-20757	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	584	14.32	0.72	12	0.28	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
54	20240822	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	10	2	0.63	125267022	78271	93.91	1589	1611	1589	2060	1111	1587	1600.43	1.76	0	-13276	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	586	14.39	0.72	12	0.21	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
55	20240822	110157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	10	2	0.63	110900923	69283	83.12	1589	1611	1589	2060	1111	1587	1600.69	1.76	0	-11087	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	586	14.39	0.72	12	0.19	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
56	20240822	100159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	13	2	0.82	83751885	52269	62.71	1589	1611	1589	2060	1111	1587	1602.32	1.76	0	-7376	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	587	14.41	0.72	12	0.14	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
57	20240822	090157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1604	17	2	1.07	22822397	14319	17.18	1589	1605	1589	2060	1111	1587	1593.85	1.76	0	891	1614	1600	1588	1574	1562	1600	1574	193	473	500	1170	1	1	36702884	589	14.45	0.73	12	0.04	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.63	N	004770	500	193 억		646978	N	N	369	N	00	N
58	20240821	160158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1587	-1	5	-0.06	130170128	82050	39.05	1587	1602	1576	2060	1112	1588	1586.47	1.88	0	-29907	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	582	14.30	0.72	12	0.22	111.00	2207.00	2620	20231211	-39.43	1321	20240806	20.14	2620	-39.43	20240412	1321	20.14	20240806	2620	-39.43	20231211	1321	20.14	20240806	3.63	N	004770	500	193 억		688283	N	N	369	N	00	N
59	20240821	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1587	-1	5	-0.06	114937895	72441	34.48	1587	1602	1576	2060	1112	1588	1586.64	1.88	0	-29718	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	582	14.30	0.72	12	0.20	111.00	2207.00	2620	20231211	-39.43	1321	20240806	20.14	2620	-39.43	20240412	1321	20.14	20240806	2620	-39.43	20231211	1321	20.14	20240806	3.63	N	004770	500	193 억		688283	N	N	28	N	00	N
60	20240821	140156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1588	0	3	0.00	102148574	64385	30.64	1587	1602	1576	2060	1112	1588	1586.53	1.88	0	-29226	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	583	14.31	0.72	12	0.18	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	3.63	N	004770	500	193 억		688283	N	N	28	N	00	N
61	20240821	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1589	1	2	0.06	91342821	57570	27.40	1587	1602	1576	2060	1112	1588	1586.64	1.88	0	-25382	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	583	14.32	0.72	12	0.16	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	3.63	N	004770	500	193 억		688283	N	N	28	N	00	N
62	20240821	120200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1588	0	3	0.00	83841960	52843	25.15	1587	1602	1576	2060	1112	1588	1586.62	1.88	0	-23132	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	583	14.31	0.72	12	0.14	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	3.63	N	004770	500	193 억		688283	N	N	28	N	00	N
63	20240821	110158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1587	-1	5	-0.06	56936439	35824	17.05	1587	1602	1576	2060	1112	1588	1589.34	1.88	0	-20433	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	582	14.30	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.43	1321	20240806	20.14	2620	-39.43	20240412	1321	20.14	20240806	2620	-39.43	20231211	1321	20.14	20240806	3.63	N	004770	500	193 억		688283	N	N	28	N	00	N
64	20240821	100158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1589	1	2	0.06	23353261	14689	6.99	1587	1602	1576	2060	1112	1588	1589.85	1.88	0	-4297	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	583	14.32	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	3.63	N	004770	500	193 억		688283	N	N	28	N	00	N
65	20240821	090157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1586	-2	5	-0.13	2721438	1716	0.82	1587	1587	1581	2060	1112	1588	1585.92	1.88	0	-579	1616	1601	1578	1563	1540	1609	1571	193	472	500	1170	1	1	36702884	582	14.29	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.47	1321	20240806	20.06	2620	-39.47	20240412	1321	20.06	20240806	2620	-39.47	20231211	1321	20.06	20240806	3.63	N	004770	500	193 억		688283	N	N	28	N	00	N
66	20240820	160156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1588	25	2	1.60	330759161	209474	149.91	1564	1593	1555	2030	1095	1563	1578.97	1.82	0	11676	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	583	14.31	0.72	12	0.57	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	3.65	N	004770	500	193 억		666895	N	N	28	N	00	N
67	20240820	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1591	28	2	1.79	318833217	201967	144.53	1564	1593	1555	2030	1095	1563	1578.64	1.82	0	11957	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	584	14.33	0.72	12	0.55	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	3.65	N	004770	500	193 억		666895	N	N	36	N	00	N
68	20240820	140157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1589	26	2	1.66	294464605	186636	133.56	1564	1593	1555	2030	1095	1563	1577.75	1.82	0	11487	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	583	14.32	0.72	12	0.51	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	3.65	N	004770	500	193 억		666895	N	N	36	N	00	N
69	20240820	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1581	18	2	1.15	210839490	133980	95.88	1564	1583	1555	2030	1095	1563	1573.66	1.82	0	7106	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	580	14.24	0.72	12	0.37	111.00	2207.00	2620	20231211	-39.66	1321	20240806	19.68	2620	-39.66	20240412	1321	19.68	20240806	2620	-39.66	20231211	1321	19.68	20240806	3.65	N	004770	500	193 억		666895	N	N	36	N	00	N
70	20240820	120157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1582	19	2	1.22	179393188	114076	81.64	1564	1583	1555	2030	1095	1563	1572.58	1.82	0	7047	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	581	14.25	0.72	12	0.31	111.00	2207.00	2620	20231211	-39.62	1321	20240806	19.76	2620	-39.62	20240412	1321	19.76	20240806	2620	-39.62	20231211	1321	19.76	20240806	3.65	N	004770	500	193 억		666895	N	N	36	N	00	N
71	20240820	110157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1579	16	2	1.02	109742063	69928	50.04	1564	1583	1555	2030	1095	1563	1569.36	1.82	0	3910	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	580	14.23	0.72	12	0.19	111.00	2207.00	2620	20231211	-39.73	1321	20240806	19.53	2620	-39.73	20240412	1321	19.53	20240806	2620	-39.73	20231211	1321	19.53	20240806	3.65	N	004770	500	193 억		666895	N	N	36	N	00	N
72	20240820	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1570	7	2	0.45	74763306	47761	34.18	1564	1572	1555	2030	1095	1563	1565.36	1.82	0	1950	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	576	14.14	0.71	12	0.13	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	3.65	N	004770	500	193 억		666895	N	N	36	N	00	N
73	20240820	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1572	9	2	0.58	14745518	9428	6.75	1564	1572	1563	2030	1095	1563	1564.01	1.82	0	1702	1580	1571	1561	1552	1542	1576	1557	193	467	500	1150	1	1	36702884	577	14.16	0.71	12	0.03	111.00	2207.00	2620	20231211	-40.00	1321	20240806	19.00	2620	-40.00	20240412	1321	19.00	20240806	2620	-40.00	20231211	1321	19.00	20240806	3.65	N	004770	500	193 억		666895	N	N	36	N	00	N
74	20240819	160156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1563	6	2	0.39	218473737	139730	113.12	1557	1570	1551	2020	1090	1557	1563.54	1.86	0	-11702	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	574	14.08	0.71	12	0.38	111.00	2207.00	2620	20231211	-40.34	1321	20240806	18.32	2620	-40.34	20240412	1321	18.32	20240806	2620	-40.34	20231211	1321	18.32	20240806	3.76	N	004770	500	193 억		681180	N	N	36	N	00	N
75	20240819	150155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1565	8	2	0.51	194247208	124194	100.54	1557	1570	1551	2020	1090	1557	1564.06	1.86	0	-10527	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	574	14.10	0.71	12	0.34	111.00	2207.00	2620	20231211	-40.27	1321	20240806	18.47	2620	-40.27	20240412	1321	18.47	20240806	2620	-40.27	20231211	1321	18.47	20240806	3.76	N	004770	500	193 억		681180	N	N	55	N	00	N
76	20240819	140156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1569	12	2	0.77	177274539	113358	91.77	1557	1570	1551	2020	1090	1557	1563.85	1.86	0	-5334	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	576	14.14	0.71	12	0.31	111.00	2207.00	2620	20231211	-40.11	1321	20240806	18.77	2620	-40.11	20240412	1321	18.77	20240806	2620	-40.11	20231211	1321	18.77	20240806	3.76	N	004770	500	193 억		681180	N	N	55	N	00	N
77	20240819	130158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1570	13	2	0.83	164096543	104955	84.96	1557	1570	1551	2020	1090	1557	1563.49	1.86	0	-1942	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	576	14.14	0.71	12	0.29	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	3.76	N	004770	500	193 억		681180	N	N	55	N	00	N
78	20240819	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1562	5	2	0.32	110401393	70710	57.24	1557	1570	1551	2020	1090	1557	1561.33	1.86	0	1364	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	573	14.07	0.71	12	0.19	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	3.76	N	004770	500	193 억		681180	N	N	55	N	00	N
79	20240819	110156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1564	7	2	0.45	72249804	46208	37.41	1557	1570	1552	2020	1090	1557	1563.58	1.86	0	686	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	574	14.09	0.71	12	0.13	111.00	2207.00	2620	20231211	-40.31	1321	20240806	18.40	2620	-40.31	20240412	1321	18.40	20240806	2620	-40.31	20231211	1321	18.40	20240806	3.76	N	004770	500	193 억		681180	N	N	55	N	00	N
80	20240819	100156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1562	5	2	0.32	46276924	29595	23.96	1557	1570	1552	2020	1090	1557	1563.67	1.86	0	1584	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	573	14.07	0.71	12	0.08	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	3.76	N	004770	500	193 억		681180	N	N	55	N	00	N
81	20240819	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1565	8	2	0.51	5573167	3579	2.90	1557	1565	1557	2020	1090	1557	1557.19	1.86	0	-442	1579	1568	1559	1548	1539	1567	1547	193	463	500	1150	1	1	36702884	574	14.10	0.71	12	0.01	111.00	2207.00	2620	20231211	-40.27	1321	20240806	18.47	2620	-40.27	20240412	1321	18.47	20240806	2620	-40.27	20231211	1321	18.47	20240806	3.76	N	004770	500	193 억		681180	N	N	55	N	00	N
82	20240816	160155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1557	-5	5	-0.32	191283820	122713	48.50	1557	1570	1550	2030	1094	1562	1558.79	1.92	0	-17391	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	571	14.03	0.71	12	0.33	111.00	2207.00	2620	20231211	-40.57	1321	20240806	17.87	2620	-40.57	20240412	1321	17.87	20240806	2620	-40.57	20231211	1321	17.87	20240806	3.79	N	004770	500	193 억		703407	N	N	55	N	00	N
83	20240816	150156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1560	-2	5	-0.13	171473897	109998	43.48	1557	1570	1550	2030	1094	1562	1558.88	1.92	0	-14357	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	573	14.05	0.71	12	0.30	111.00	2207.00	2620	20231211	-40.46	1321	20240806	18.09	2620	-40.46	20240412	1321	18.09	20240806	2620	-40.46	20231211	1321	18.09	20240806	3.79	N	004770	500	193 억		703407	N	N	4	N	00	N
84	20240816	140157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1561	-1	5	-0.06	155252816	99595	39.37	1557	1570	1550	2030	1094	1562	1558.84	1.92	0	-14233	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	573	14.06	0.71	12	0.27	111.00	2207.00	2620	20231211	-40.42	1321	20240806	18.17	2620	-40.42	20240412	1321	18.17	20240806	2620	-40.42	20231211	1321	18.17	20240806	3.79	N	004770	500	193 억		703407	N	N	4	N	00	N
85	20240816	130158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1562	0	3	0.00	148341752	95171	37.62	1557	1570	1550	2030	1094	1562	1558.69	1.92	0	-13119	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	573	14.07	0.71	12	0.26	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	3.79	N	004770	500	193 억		703407	N	N	4	N	00	N
86	20240816	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1556	-6	5	-0.38	134067922	86024	34.00	1557	1570	1550	2030	1094	1562	1558.49	1.92	0	-11235	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	571	14.02	0.71	12	0.23	111.00	2207.00	2620	20231211	-40.61	1321	20240806	17.79	2620	-40.61	20240412	1321	17.79	20240806	2620	-40.61	20231211	1321	17.79	20240806	3.79	N	004770	500	193 억		703407	N	N	4	N	00	N
87	20240816	110156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1554	-8	5	-0.51	82595386	52897	20.91	1557	1570	1551	2030	1094	1562	1561.44	1.92	0	-9525	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	570	14.00	0.70	12	0.14	111.00	2207.00	2620	20231211	-40.69	1321	20240806	17.64	2620	-40.69	20240412	1321	17.64	20240806	2620	-40.69	20231211	1321	17.64	20240806	3.79	N	004770	500	193 억		703407	N	N	4	N	00	N
88	20240816	100156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1565	3	2	0.19	61118957	39148	15.47	1557	1570	1551	2030	1094	1562	1561.23	1.92	0	-6307	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	574	14.10	0.71	12	0.11	111.00	2207.00	2620	20231211	-40.27	1321	20240806	18.47	2620	-40.27	20240412	1321	18.47	20240806	2620	-40.27	20231211	1321	18.47	20240806	3.79	N	004770	500	193 억		703407	N	N	4	N	00	N
89	20240816	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1562	0	3	0.00	10100504	6487	2.56	1557	1562	1553	2030	1094	1562	1557.04	1.92	0	51	1608	1585	1557	1534	1506	1596	1545	193	468	500	1150	1	1	36702884	573	14.07	0.71	12	0.02	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	3.79	N	004770	500	193 억		703407	N	N	4	N	00	N
90	20240814	160157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1562	46	2	3.03	388428333	249077	209.49	1529	1580	1529	1970	1062	1516	1559.46	1.85	0	29763	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	573	14.07	0.71	12	0.68	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	3.78	N	004770	500	193 억		677545	N	N	4	N	00	N
91	20240814	150157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1569	53	2	3.50	368748416	236487	198.90	1529	1580	1529	1970	1062	1516	1559.28	1.85	0	29889	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	576	14.14	0.71	12	0.64	111.00	2207.00	2620	20231211	-40.11	1321	20240806	18.77	2620	-40.11	20240412	1321	18.77	20240806	2620	-40.11	20231211	1321	18.77	20240806	3.78	N	004770	500	193 억		677545	N	N	9	N	00	N
92	20240814	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1569	53	2	3.50	354553593	227424	191.28	1529	1580	1529	1970	1062	1516	1559.00	1.85	0	29089	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	576	14.14	0.71	12	0.62	111.00	2207.00	2620	20231211	-40.11	1321	20240806	18.77	2620	-40.11	20240412	1321	18.77	20240806	2620	-40.11	20231211	1321	18.77	20240806	3.78	N	004770	500	193 억		677545	N	N	9	N	00	N
93	20240814	130156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1573	57	2	3.76	334883665	214840	180.70	1529	1580	1529	1970	1062	1516	1558.76	1.85	0	28516	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	577	14.17	0.71	12	0.59	111.00	2207.00	2620	20231211	-39.96	1321	20240806	19.08	2620	-39.96	20240412	1321	19.08	20240806	2620	-39.96	20231211	1321	19.08	20240806	3.78	N	004770	500	193 억		677545	N	N	9	N	00	N
94	20240814	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1578	62	2	4.09	320102733	205453	172.80	1529	1580	1529	1970	1062	1516	1558.03	1.85	0	28853	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	579	14.22	0.71	12	0.56	111.00	2207.00	2620	20231211	-39.77	1321	20240806	19.45	2620	-39.77	20240412	1321	19.45	20240806	2620	-39.77	20231211	1321	19.45	20240806	3.78	N	004770	500	193 억		677545	N	N	9	N	00	N
95	20240814	110156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1560	44	2	2.90	237732472	153032	128.71	1529	1573	1529	1970	1062	1516	1553.48	1.85	0	21139	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	573	14.05	0.71	12	0.42	111.00	2207.00	2620	20231211	-40.46	1321	20240806	18.09	2620	-40.46	20240412	1321	18.09	20240806	2620	-40.46	20231211	1321	18.09	20240806	3.78	N	004770	500	193 억		677545	N	N	9	N	00	N
96	20240814	100155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1559	43	2	2.84	191098976	123118	103.55	1529	1573	1529	1970	1062	1516	1552.16	1.85	0	22633	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	572	14.05	0.71	12	0.34	111.00	2207.00	2620	20231211	-40.50	1321	20240806	18.02	2620	-40.50	20240412	1321	18.02	20240806	2620	-40.50	20231211	1321	18.02	20240806	3.78	N	004770	500	193 억		677545	N	N	9	N	00	N
97	20240814	090210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1544	28	2	1.85	32544526	21205	17.84	1529	1544	1529	1970	1062	1516	1534.76	1.85	0	6064	1548	1532	1517	1501	1486	1524	1493	193	454	500	1120	1	1	36702884	567	13.91	0.70	12	0.06	111.00	2207.00	2620	20231211	-41.07	1321	20240806	16.88	2620	-41.07	20240412	1321	16.88	20240806	2620	-41.07	20231211	1321	16.88	20240806	3.78	N	004770	500	193 억		677545	N	N	9	N	00	N
98	20240813	160155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1516	-17	5	-1.11	167972082	110995	53.57	1528	1533	1502	1992	1074	1533	1513.25	1.94	0	-16717	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	556	13.66	0.69	12	0.30	111.00	2207.00	2620	20231211	-42.14	1321	20240806	14.76	2620	-42.14	20240412	1321	14.76	20240806	2620	-42.14	20231211	1321	14.76	20240806	3.80	N	004770	500	193 억		711007	N	N	9	N	00	N
99	20240813	150155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1513	-20	5	-1.30	134689009	89036	42.97	1528	1533	1502	1992	1074	1533	1512.75	1.94	0	-12213	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	555	13.63	0.69	12	0.24	111.00	2207.00	2620	20231211	-42.25	1321	20240806	14.53	2620	-42.25	20240412	1321	14.53	20240806	2620	-42.25	20231211	1321	14.53	20240806	3.80	N	004770	500	193 억		711007	N	N	5	N	00	N
100	20240813	140154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	-22	5	-1.44	113009691	74686	36.04	1528	1533	1502	1992	1074	1533	1513.13	1.94	0	-10210	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	555	13.61	0.68	12	0.20	111.00	2207.00	2620	20231211	-42.33	1321	20240806	14.38	2620	-42.33	20240412	1321	14.38	20240806	2620	-42.33	20231211	1321	14.38	20240806	3.80	N	004770	500	193 억		711007	N	N	5	N	00	N
101	20240813	130155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	-22	5	-1.44	101779628	67238	32.45	1528	1533	1505	1992	1074	1533	1513.72	1.94	0	-8950	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	555	13.61	0.68	12	0.18	111.00	2207.00	2620	20231211	-42.33	1321	20240806	14.38	2620	-42.33	20240412	1321	14.38	20240806	2620	-42.33	20231211	1321	14.38	20240806	3.80	N	004770	500	193 억		711007	N	N	5	N	00	N
102	20240813	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	-21	5	-1.37	90109259	59494	28.71	1528	1533	1506	1992	1074	1533	1514.59	1.94	0	-12185	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	555	13.62	0.69	12	0.16	111.00	2207.00	2620	20231211	-42.29	1321	20240806	14.46	2620	-42.29	20240412	1321	14.46	20240806	2620	-42.29	20231211	1321	14.46	20240806	3.80	N	004770	500	193 억		711007	N	N	5	N	00	N
103	20240813	110154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-18	5	-1.17	62940660	41518	20.04	1528	1533	1506	1992	1074	1533	1515.98	1.94	0	-10350	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	556	13.65	0.69	12	0.11	111.00	2207.00	2620	20231211	-42.18	1321	20240806	14.69	2620	-42.18	20240412	1321	14.69	20240806	2620	-42.18	20231211	1321	14.69	20240806	3.80	N	004770	500	193 억		711007	N	N	5	N	00	N
104	20240813	100154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	-24	5	-1.57	52124245	34370	16.59	1528	1533	1506	1992	1074	1533	1516.56	1.94	0	-6008	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	554	13.59	0.68	12	0.09	111.00	2207.00	2620	20231211	-42.40	1321	20240806	14.23	2620	-42.40	20240412	1321	14.23	20240806	2620	-42.40	20231211	1321	14.23	20240806	3.80	N	004770	500	193 억		711007	N	N	5	N	00	N
105	20240813	090155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1532	-1	5	-0.07	972845	638	0.31	1528	1532	1521	1992	1074	1533	1524.84	1.94	0	-460	1569	1550	1516	1497	1463	1560	1507	193	459	500	1130	1	1	36702884	562	13.80	0.69	12	0.00	111.00	2207.00	2620	20231211	-41.53	1321	20240806	15.97	2620	-41.53	20240412	1321	15.97	20240806	2620	-41.53	20231211	1321	15.97	20240806	3.80	N	004770	500	193 억		711007	N	N	5	N	00	N
106	20240812	160154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1533	45	2	3.02	314761854	207108	306.97	1482	1535	1482	1934	1042	1488	1519.80	1.74	0	76900	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	563	13.81	0.69	12	0.56	111.00	2207.00	2620	20231211	-41.49	1321	20240806	16.05	2620	-41.49	20240412	1321	16.05	20240806	2620	-41.49	20231211	1321	16.05	20240806	3.82	N	004770	500	193 억		639012	N	N	5	N	00	N
107	20240812	150156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1528	40	2	2.69	288120764	189713	281.19	1482	1535	1482	1934	1042	1488	1518.72	1.74	0	80060	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	561	13.77	0.69	12	0.52	111.00	2207.00	2620	20231211	-41.68	1321	20240806	15.67	2620	-41.68	20240412	1321	15.67	20240806	2620	-41.68	20231211	1321	15.67	20240806	3.82	N	004770	500	193 억		639012	N	N	0	N	00	N
108	20240812	140154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1526	38	2	2.55	284959728	187642	278.12	1482	1535	1482	1934	1042	1488	1518.64	1.74	0	80124	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	560	13.75	0.69	12	0.51	111.00	2207.00	2620	20231211	-41.76	1321	20240806	15.52	2620	-41.76	20240412	1321	15.52	20240806	2620	-41.76	20231211	1321	15.52	20240806	3.82	N	004770	500	193 억		639012	N	N	0	N	00	N
109	20240812	130153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1533	45	2	3.02	270358029	178049	263.90	1482	1535	1482	1934	1042	1488	1518.45	1.74	0	78900	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	563	13.81	0.69	12	0.49	111.00	2207.00	2620	20231211	-41.49	1321	20240806	16.05	2620	-41.49	20240412	1321	16.05	20240806	2620	-41.49	20231211	1321	16.05	20240806	3.82	N	004770	500	193 억		639012	N	N	0	N	00	N
110	20240812	120154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1530	42	2	2.82	259969819	171266	253.84	1482	1535	1482	1934	1042	1488	1517.93	1.74	0	79560	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	562	13.78	0.69	12	0.47	111.00	2207.00	2620	20231211	-41.60	1321	20240806	15.82	2620	-41.60	20240412	1321	15.82	20240806	2620	-41.60	20231211	1321	15.82	20240806	3.82	N	004770	500	193 억		639012	N	N	0	N	00	N
111	20240812	110153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1524	36	2	2.42	246253997	162282	240.53	1482	1535	1482	1934	1042	1488	1517.44	1.74	0	80162	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	559	13.73	0.69	12	0.44	111.00	2207.00	2620	20231211	-41.83	1321	20240806	15.37	2620	-41.83	20240412	1321	15.37	20240806	2620	-41.83	20231211	1321	15.37	20240806	3.82	N	004770	500	193 억		639012	N	N	0	N	00	N
112	20240812	100153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1520	32	2	2.15	126607772	83839	124.26	1482	1524	1482	1934	1042	1488	1510.13	1.74	0	45845	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	558	13.69	0.69	12	0.23	111.00	2207.00	2620	20231211	-41.98	1321	20240806	15.06	2620	-41.98	20240412	1321	15.06	20240806	2620	-41.98	20231211	1321	15.06	20240806	3.82	N	004770	500	193 억		639012	N	N	0	N	00	N
113	20240812	090152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	17	2	1.14	14681386	9803	14.53	1482	1505	1482	1934	1042	1488	1497.64	1.74	0	-8122	1525	1506	1491	1472	1457	1516	1482	193	446	500	1100	1	1	36702884	552	13.56	0.68	12	0.03	111.00	2207.00	2620	20231211	-42.56	1321	20240806	13.93	2620	-42.56	20240412	1321	13.93	20240806	2620	-42.56	20231211	1321	13.93	20240806	3.82	N	004770	500	193 억		639012	N	N	0	N	00	N
114	20240809	160152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	13	2	0.88	96628714	64673	75.56	1476	1510	1476	1917	1033	1475	1494.19	1.72	0	7195	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	546	13.41	0.67	12	0.18	111.00	2207.00	2620	20231211	-43.21	1321	20240806	12.64	2620	-43.21	20240412	1321	12.64	20240806	2620	-43.21	20231211	1321	12.64	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
115	20240809	150155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	15	2	1.02	91200301	61027	71.30	1476	1510	1476	1917	1033	1475	1494.43	1.72	0	8656	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	547	13.42	0.68	12	0.17	111.00	2207.00	2620	20231211	-43.13	1321	20240806	12.79	2620	-43.13	20240412	1321	12.79	20240806	2620	-43.13	20231211	1321	12.79	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
116	20240809	140154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	20	2	1.36	67970971	45456	53.11	1476	1510	1476	1917	1033	1475	1495.31	1.72	0	3758	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	549	13.47	0.68	12	0.12	111.00	2207.00	2620	20231211	-42.94	1321	20240806	13.17	2620	-42.94	20240412	1321	13.17	20240806	2620	-42.94	20231211	1321	13.17	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
117	20240809	130155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1502	27	2	1.83	63334436	42369	49.50	1476	1510	1476	1917	1033	1475	1494.83	1.72	0	4795	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	551	13.53	0.68	12	0.12	111.00	2207.00	2620	20231211	-42.67	1321	20240806	13.70	2620	-42.67	20240412	1321	13.70	20240806	2620	-42.67	20231211	1321	13.70	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
118	20240809	120153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	21	2	1.42	57155684	38247	44.69	1476	1510	1476	1917	1033	1475	1494.38	1.72	0	4446	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	549	13.48	0.68	12	0.10	111.00	2207.00	2620	20231211	-42.90	1321	20240806	13.25	2620	-42.90	20240412	1321	13.25	20240806	2620	-42.90	20231211	1321	13.25	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
119	20240809	110152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	24	2	1.63	40088726	26809	31.32	1476	1510	1476	1917	1033	1475	1495.35	1.72	0	4264	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	550	13.50	0.68	12	0.07	111.00	2207.00	2620	20231211	-42.79	1321	20240806	13.47	2620	-42.79	20240412	1321	13.47	20240806	2620	-42.79	20231211	1321	13.47	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
120	20240809	100155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1503	28	2	1.90	28645988	19175	22.40	1476	1510	1476	1917	1033	1475	1493.92	1.72	0	5915	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	552	13.54	0.68	12	0.05	111.00	2207.00	2620	20231211	-42.63	1321	20240806	13.78	2620	-42.63	20240412	1321	13.78	20240806	2620	-42.63	20231211	1321	13.78	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
121	20240809	090153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	15	2	1.02	8725527	5908	6.90	1476	1495	1476	1917	1033	1475	1476.90	1.72	0	157	1511	1492	1477	1458	1443	1485	1451	193	442	500	1090	1	1	36702884	547	13.42	0.68	12	0.02	111.00	2207.00	2620	20231211	-43.13	1321	20240806	12.79	2620	-43.13	20240412	1321	12.79	20240806	2620	-43.13	20231211	1321	12.79	20240806	3.83	N	004770	500	193 억		632029	N	N	0	N	00	N
122	20240808	160152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	-21	5	-1.40	126052686	85572	75.46	1493	1496	1462	1944	1048	1496	1473.06	1.83	0	-34122	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	541	13.29	0.67	12	0.23	111.00	2207.00	2620	20231211	-43.70	1321	20240806	11.66	2620	-43.70	20240412	1321	11.66	20240806	2620	-43.70	20231211	1321	11.66	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
123	20240808	150152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1473	-23	5	-1.54	121405769	82419	72.68	1493	1496	1462	1944	1048	1496	1473.03	1.83	0	-32544	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	541	13.27	0.67	12	0.22	111.00	2207.00	2620	20231211	-43.78	1321	20240806	11.51	2620	-43.78	20240412	1321	11.51	20240806	2620	-43.78	20231211	1321	11.51	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
124	20240808	140154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-17	5	-1.14	113495672	77063	67.95	1493	1496	1462	1944	1048	1496	1472.76	1.83	0	-30490	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	543	13.32	0.67	12	0.21	111.00	2207.00	2620	20231211	-43.55	1321	20240806	11.96	2620	-43.55	20240412	1321	11.96	20240806	2620	-43.55	20231211	1321	11.96	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
125	20240808	130154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	-19	5	-1.27	102359601	69524	61.31	1493	1496	1462	1944	1048	1496	1472.29	1.83	0	-28139	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	542	13.31	0.67	12	0.19	111.00	2207.00	2620	20231211	-43.63	1321	20240806	11.81	2620	-43.63	20240412	1321	11.81	20240806	2620	-43.63	20231211	1321	11.81	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
126	20240808	120155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1469	-27	5	-1.80	90982080	61801	54.50	1493	1496	1462	1944	1048	1496	1472.18	1.83	0	-29946	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	539	13.23	0.67	12	0.17	111.00	2207.00	2620	20231211	-43.93	1321	20240806	11.20	2620	-43.93	20240412	1321	11.20	20240806	2620	-43.93	20231211	1321	11.20	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
127	20240808	110152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-26	5	-1.74	68045349	46175	40.72	1493	1496	1464	1944	1048	1496	1473.64	1.83	0	-20902	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	540	13.24	0.67	12	0.13	111.00	2207.00	2620	20231211	-43.89	1321	20240806	11.28	2620	-43.89	20240412	1321	11.28	20240806	2620	-43.89	20231211	1321	11.28	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
128	20240808	100152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1469	-27	5	-1.80	57745670	39169	34.54	1493	1496	1464	1944	1048	1496	1474.27	1.83	0	-16355	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	539	13.23	0.67	12	0.11	111.00	2207.00	2620	20231211	-43.93	1321	20240806	11.20	2620	-43.93	20240412	1321	11.20	20240806	2620	-43.93	20231211	1321	11.20	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
129	20240808	090152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-4	5	-0.27	3083288	2067	1.82	1493	1493	1479	1944	1048	1496	1491.67	1.83	0	-403	1532	1514	1481	1463	1430	1523	1472	193	448	500	1100	1	1	36702884	548	13.44	0.68	12	0.01	111.00	2207.00	2620	20231211	-43.05	1321	20240806	12.94	2620	-43.05	20240412	1321	12.94	20240806	2620	-43.05	20231211	1321	12.94	20240806	3.90	N	004770	500	193 억		671613	N	N	0	N	00	N
130	20240807	160150	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	48	2	3.31	165626534	112251	27.65	1448	1499	1448	1882	1014	1448	1475.90	1.80	0	14612	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	549	13.48	0.68	12	0.31	111.00	2207.00	2620	20231211	-42.90	1321	20240806	13.25	2620	-42.90	20240412	1321	13.25	20240806	2620	-42.90	20231211	1321	13.25	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
131	20240807	150152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1498	50	2	3.45	159544043	108184	26.65	1448	1499	1448	1882	1014	1448	1475.15	1.80	0	15570	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	550	13.50	0.68	12	0.29	111.00	2207.00	2620	20231211	-42.82	1321	20240806	13.40	2620	-42.82	20240412	1321	13.40	20240806	2620	-42.82	20231211	1321	13.40	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
132	20240807	140153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	45	2	3.11	128534589	87427	21.54	1448	1498	1448	1882	1014	1448	1470.61	1.80	0	13874	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	548	13.45	0.68	12	0.24	111.00	2207.00	2620	20231211	-43.02	1321	20240806	13.02	2620	-43.02	20240412	1321	13.02	20240806	2620	-43.02	20231211	1321	13.02	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
133	20240807	130152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	48	2	3.31	121641529	82811	20.40	1448	1498	1448	1882	1014	1448	1469.32	1.80	0	14136	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	549	13.48	0.68	12	0.23	111.00	2207.00	2620	20231211	-42.90	1321	20240806	13.25	2620	-42.90	20240412	1321	13.25	20240806	2620	-42.90	20231211	1321	13.25	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
134	20240807	120153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1493	45	2	3.11	110731169	75513	18.60	1448	1494	1448	1882	1014	1448	1466.78	1.80	0	14202	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	548	13.45	0.68	12	0.21	111.00	2207.00	2620	20231211	-43.02	1321	20240806	13.02	2620	-43.02	20240412	1321	13.02	20240806	2620	-43.02	20231211	1321	13.02	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
135	20240807	110151	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	44	2	3.04	88273827	60431	14.89	1448	1492	1448	1882	1014	1448	1461.08	1.80	0	8120	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	548	13.44	0.68	12	0.16	111.00	2207.00	2620	20231211	-43.05	1321	20240806	12.94	2620	-43.05	20240412	1321	12.94	20240806	2620	-43.05	20231211	1321	12.94	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
136	20240807	100152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1463	15	2	1.04	54516362	37473	9.23	1448	1467	1448	1882	1014	1448	1455.12	1.80	0	5434	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	537	13.18	0.66	12	0.10	111.00	2207.00	2620	20231211	-44.16	1321	20240806	10.75	2620	-44.16	20240412	1321	10.75	20240806	2620	-44.16	20231211	1321	10.75	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
137	20240807	090152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1459	11	2	0.76	18573494	12826	3.16	1448	1459	1448	1882	1014	1448	1448.13	1.80	0	1367	1532	1489	1405	1362	1278	1511	1384	193	434	500	1070	1	1	36702884	535	13.14	0.66	12	0.03	111.00	2207.00	2620	20231211	-44.31	1321	20240806	10.45	2620	-44.31	20240412	1321	10.45	20240806	2620	-44.31	20231211	1321	10.45	20240806	3.99	N	004770	500	193 억		661690	N	N	0	N	00	N
138	20240806	160150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1448	93	2	6.86	559874965	399230	63.83	1321	1448	1321	1761	949	1355	1402.25	1.40	0	137721	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	531	13.05	0.66	12	1.09	111.00	2207.00	2620	20231211	-44.73	1321	20240806	9.61	2620	-44.73	20240412	1321	9.61	20240806	2620	-44.73	20231211	1321	9.61	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
139	20240806	150152	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1437	82	2	6.05	504178437	360624	57.66	1321	1448	1321	1761	949	1355	1398.07	1.40	0	129688	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	527	12.95	0.65	12	0.98	111.00	2207.00	2620	20231211	-45.15	1321	20240806	8.78	2620	-45.15	20240412	1321	8.78	20240806	2620	-45.15	20231211	1321	8.78	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
140	20240806	140150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1424	69	2	5.09	461917068	331117	52.94	1321	1448	1321	1761	949	1355	1395.03	1.40	0	111605	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	523	12.83	0.65	12	0.90	111.00	2207.00	2620	20231211	-45.65	1321	20240806	7.80	2620	-45.65	20240412	1321	7.80	20240806	2620	-45.65	20231211	1321	7.80	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
141	20240806	130150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1428	73	2	5.39	429117892	308243	49.29	1321	1448	1321	1761	949	1355	1392.14	1.40	0	108331	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	524	12.86	0.65	12	0.84	111.00	2207.00	2620	20231211	-45.50	1321	20240806	8.10	2620	-45.50	20240412	1321	8.10	20240806	2620	-45.50	20231211	1321	8.10	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
142	20240806	120152	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1410	55	2	4.06	411941320	296164	47.35	1321	1448	1321	1761	949	1355	1390.92	1.40	0	102328	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	518	12.70	0.64	12	0.81	111.00	2207.00	2620	20231211	-46.18	1321	20240806	6.74	2620	-46.18	20240412	1321	6.74	20240806	2620	-46.18	20231211	1321	6.74	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
143	20240806	110151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1409	54	2	3.99	395608669	284582	45.50	1321	1448	1321	1761	949	1355	1390.14	1.40	0	97709	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	517	12.69	0.64	12	0.78	111.00	2207.00	2620	20231211	-46.22	1321	20240806	6.66	2620	-46.22	20240412	1321	6.66	20240806	2620	-46.22	20231211	1321	6.66	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
144	20240806	100151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1438	83	2	6.13	343670213	248193	39.68	1321	1446	1321	1761	949	1355	1384.69	1.40	0	92546	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	528	12.95	0.65	12	0.68	111.00	2207.00	2620	20231211	-45.11	1321	20240806	8.86	2620	-45.11	20240412	1321	8.86	20240806	2620	-45.11	20231211	1321	8.86	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
145	20240806	090150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1365	10	2	0.74	103714234	78146	12.50	1321	1365	1321	1761	949	1355	1327.19	1.40	0	10792	1646	1500	1425	1279	1204	1463	1242	193	406	500	1000	1	1	36702884	501	12.30	0.62	12	0.21	111.00	2207.00	2620	20231211	-47.90	1321	20240806	3.33	2620	-47.90	20240412	1321	3.33	20240806	2620	-47.90	20231211	1321	3.33	20240806	4.04	N	004770	500	193 억		515087	N	N	0	N	00	N
146	20240805	160150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1355	-230	5	-14.51	876437307	598727	457.14	1542	1571	1350	2060	1110	1585	1466.32	1.48	0	-26583	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	497	12.21	0.61	12	1.63	111.00	2207.00	2620	20231211	-48.28	1350	20240805	0.37	2620	-48.28	20240412	1350	0.37	20240805	2620	-48.28	20231211	1350	0.37	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
147	20240805	150150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1395	-190	5	-11.99	743441476	501761	383.11	1542	1571	1350	2060	1110	1585	1481.66	1.48	0	-64576	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	512	12.57	0.63	12	1.37	111.00	2207.00	2620	20231211	-46.76	1350	20240805	3.33	2620	-46.76	20240412	1350	3.33	20240805	2620	-46.76	20231211	1350	3.33	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
148	20240805	140151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1471	-114	5	-7.19	561678857	372981	284.78	1542	1571	1461	2060	1110	1585	1505.92	1.48	0	-107342	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	540	13.25	0.67	12	1.02	111.00	2207.00	2620	20231211	-43.85	1461	20240805	0.68	2620	-43.85	20240412	1461	0.68	20240805	2620	-43.85	20231211	1461	0.68	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
149	20240805	130150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1487	-98	5	-6.18	466130498	308121	235.26	1542	1571	1479	2060	1110	1585	1512.82	1.48	0	-97051	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	546	13.40	0.67	12	0.84	111.00	2207.00	2620	20231211	-43.24	1479	20240805	0.54	2620	-43.24	20240412	1479	0.54	20240805	2620	-43.24	20231211	1479	0.54	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
150	20240805	120150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1499	-86	5	-5.43	390948461	257512	196.62	1542	1571	1498	2060	1110	1585	1518.18	1.48	0	-92469	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	550	13.50	0.68	12	0.70	111.00	2207.00	2620	20231211	-42.79	1498	20240805	0.07	2620	-42.79	20240412	1498	0.07	20240805	2620	-42.79	20231211	1498	0.07	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
151	20240805	110153	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1513	-72	5	-4.54	301617263	197972	151.16	1542	1571	1500	2060	1110	1585	1523.53	1.48	0	-84206	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	555	13.63	0.69	12	0.54	111.00	2207.00	2620	20231211	-42.25	1500	20240805	0.87	2620	-42.25	20240412	1500	0.87	20240805	2620	-42.25	20231211	1500	0.87	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
152	20240805	100150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1529	-56	5	-3.53	119998761	78396	59.86	1542	1571	1515	2060	1110	1585	1530.67	1.48	0	-21046	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	561	13.77	0.69	12	0.21	111.00	2207.00	2620	20231211	-41.64	1515	20240805	0.92	2620	-41.64	20240412	1515	0.92	20240805	2620	-41.64	20231211	1515	0.92	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
153	20240805	090149	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1557	-28	5	-1.77	19267320	12479	9.53	1542	1571	1542	2060	1110	1585	1543.98	1.48	0	-293	1646	1615	1600	1569	1554	1608	1562	193	475	500	1170	1	1	36702884	571	14.03	0.71	12	0.03	111.00	2207.00	2620	20231211	-40.57	1542	20240805	0.97	2620	-40.57	20240412	1542	0.97	20240805	2620	-40.57	20231211	1542	0.97	20240805	4.14	N	004770	500	193 억		541868	N	N	35	N	00	N
154	20240802	160148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1585	-50	5	-3.06	207149065	129359	190.29	1619	1631	1585	2125	1145	1635	1601.37	1.58	0	-37347	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	582	14.28	0.72	12	0.35	111.00	2207.00	2620	20231211	-39.50	1570	20240731	0.96	2620	-39.50	20240412	1570	0.96	20240731	2620	-39.50	20231211	1570	0.96	20240731	4.13	N	004770	500	193 억		579883	N	N	35	N	00	N
155	20240802	150147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1594	-41	5	-2.51	179500529	111950	164.68	1619	1631	1587	2125	1145	1635	1603.40	1.58	0	-34850	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	585	14.36	0.72	12	0.31	111.00	2207.00	2620	20231211	-39.16	1570	20240731	1.53	2620	-39.16	20240412	1570	1.53	20240731	2620	-39.16	20231211	1570	1.53	20240731	4.13	N	004770	500	193 억		579883	N	N	62	N	00	N
156	20240802	140148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1608	-27	5	-1.65	105443054	65574	96.46	1619	1631	1601	2125	1145	1635	1608.00	1.58	0	-17627	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	590	14.49	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.63	1570	20240731	2.42	2620	-38.63	20240412	1570	2.42	20240731	2620	-38.63	20231211	1570	2.42	20240731	4.13	N	004770	500	193 억		579883	N	N	62	N	00	N
157	20240802	130148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-25	5	-1.53	98672934	61360	90.26	1619	1631	1601	2125	1145	1635	1608.10	1.58	0	-16203	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	591	14.50	0.73	12	0.17	111.00	2207.00	2620	20231211	-38.55	1570	20240731	2.55	2620	-38.55	20240412	1570	2.55	20240731	2620	-38.55	20231211	1570	2.55	20240731	4.13	N	004770	500	193 억		579883	N	N	62	N	00	N
158	20240802	120150	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	-32	5	-1.96	68538419	42563	62.61	1619	1631	1602	2125	1145	1635	1610.28	1.58	0	-14996	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	588	14.44	0.73	12	0.12	111.00	2207.00	2620	20231211	-38.82	1570	20240731	2.10	2620	-38.82	20240412	1570	2.10	20240731	2620	-38.82	20231211	1570	2.10	20240731	4.13	N	004770	500	193 억		579883	N	N	62	N	00	N
159	20240802	110149	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1607	-28	5	-1.71	54490973	33804	49.73	1619	1631	1605	2125	1145	1635	1611.97	1.58	0	-10680	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	590	14.48	0.73	12	0.09	111.00	2207.00	2620	20231211	-38.66	1570	20240731	2.36	2620	-38.66	20240412	1570	2.36	20240731	2620	-38.66	20231211	1570	2.36	20240731	4.13	N	004770	500	193 억		579883	N	N	62	N	00	N
160	20240802	100147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1614	-21	5	-1.28	47710999	29588	43.52	1619	1631	1605	2125	1145	1635	1612.51	1.58	0	-11003	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	592	14.54	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.40	1570	20240731	2.80	2620	-38.40	20240412	1570	2.80	20240731	2620	-38.40	20231211	1570	2.80	20240731	4.13	N	004770	500	193 억		579883	N	N	62	N	00	N
161	20240802	090150	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1612	-23	5	-1.41	7106978	4390	6.46	1619	1631	1612	2125	1145	1635	1618.90	1.58	0	-544	1661	1648	1632	1619	1603	1654	1625	193	490	500	1200	1	1	36702884	592	14.52	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.47	1570	20240731	2.68	2620	-38.47	20240412	1570	2.68	20240731	2620	-38.47	20231211	1570	2.68	20240731	4.13	N	004770	500	193 억		579883	N	N	62	N	00	N
162	20240801	160147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1635	19	2	1.18	110991316	67980	61.63	1616	1645	1616	2100	1132	1616	1632.71	1.48	0	36506	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	600	14.73	0.74	12	0.19	111.00	2207.00	2620	20231211	-37.60	1570	20240731	4.14	2620	-37.60	20240412	1570	4.14	20240731	2620	-37.60	20231211	1570	4.14	20240731	4.09	N	004770	500	193 억		542545	N	N	62	N	00	N
163	20240801	150149	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1636	20	2	1.24	99085893	60698	55.03	1616	1645	1616	2100	1132	1616	1632.44	1.48	0	34329	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	600	14.74	0.74	12	0.17	111.00	2207.00	2620	20231211	-37.56	1570	20240731	4.20	2620	-37.56	20240412	1570	4.20	20240731	2620	-37.56	20231211	1570	4.20	20240731	4.09	N	004770	500	193 억		542545	N	N	60	N	00	N
164	20240801	140149	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1633	17	2	1.05	89639621	54908	49.78	1616	1645	1616	2100	1132	1616	1632.54	1.48	0	31448	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	599	14.71	0.74	12	0.15	111.00	2207.00	2620	20231211	-37.67	1570	20240731	4.01	2620	-37.67	20240412	1570	4.01	20240731	2620	-37.67	20231211	1570	4.01	20240731	4.09	N	004770	500	193 억		542545	N	N	60	N	00	N
165	20240801	130149	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	22	2	1.36	79782855	48879	44.31	1616	1645	1616	2100	1132	1616	1632.25	1.48	0	26969	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	601	14.76	0.74	12	0.13	111.00	2207.00	2620	20231211	-37.48	1570	20240731	4.33	2620	-37.48	20240412	1570	4.33	20240731	2620	-37.48	20231211	1570	4.33	20240731	4.09	N	004770	500	193 억		542545	N	N	60	N	00	N
166	20240801	120148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	22	2	1.36	73064125	44771	40.59	1616	1645	1616	2100	1132	1616	1631.95	1.48	0	25587	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	601	14.76	0.74	12	0.12	111.00	2207.00	2620	20231211	-37.48	1570	20240731	4.33	2620	-37.48	20240412	1570	4.33	20240731	2620	-37.48	20231211	1570	4.33	20240731	4.09	N	004770	500	193 억		542545	N	N	60	N	00	N
167	20240801	110149	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1631	15	2	0.93	61744221	37848	34.31	1616	1645	1616	2100	1132	1616	1631.37	1.48	0	19765	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	599	14.69	0.74	12	0.10	111.00	2207.00	2620	20231211	-37.75	1570	20240731	3.89	2620	-37.75	20240412	1570	3.89	20240731	2620	-37.75	20231211	1570	3.89	20240731	4.09	N	004770	500	193 억		542545	N	N	60	N	00	N
168	20240801	100148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1633	17	2	1.05	50331559	30833	27.95	1616	1645	1616	2100	1132	1616	1632.39	1.48	0	18654	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	599	14.71	0.74	12	0.08	111.00	2207.00	2620	20231211	-37.67	1570	20240731	4.01	2620	-37.67	20240412	1570	4.01	20240731	2620	-37.67	20231211	1570	4.01	20240731	4.09	N	004770	500	193 억		542545	N	N	60	N	00	N
169	20240801	090147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1617	1	2	0.06	2572682	1592	1.44	1616	1617	1616	2100	1132	1616	1616.01	1.48	0	-222	1646	1630	1600	1584	1554	1639	1593	193	484	500	1190	1	1	36702884	593	14.57	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.28	1570	20240731	2.99	2620	-38.28	20240412	1570	2.99	20240731	2620	-38.28	20231211	1570	2.99	20240731	4.09	N	004770	500	193 억		542545	N	N	60	N	00	N