KissMeData/007810/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	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	220	2	2.00	391625990	35235	66.16	11050	11250	10850	14300	7700	11000	11114.64	1.99	0	-2050	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2650	-8.39	0.71	12	0.15	-1338.00	15784.00	22550	20231214	-50.24	10010	20240805	12.09	22250	-49.57	20240215	10010	12.09	20240805	22550	-50.24	20231214	10010	12.09	20240805	4.26	N	007810	500	118 억		468969	N	N	318	N	00	N
3	20240830	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11200	200	2	1.82	353868310	31873	59.84	11050	11250	10850	14300	7700	11000	11102.45	1.99	0	-1236	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2646	-8.37	0.71	12	0.13	-1338.00	15784.00	22550	20231214	-50.33	10010	20240805	11.89	22250	-49.66	20240215	10010	11.89	20240805	22550	-50.33	20231214	10010	11.89	20240805	4.26	N	007810	500	118 억		468969	N	N	665	N	00	N
4	20240830	140232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11140	140	2	1.27	249938280	22606	42.44	11050	11150	10850	14300	7700	11000	11056.28	1.99	0	1232	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2631	-8.33	0.71	12	0.10	-1338.00	15784.00	22550	20231214	-50.60	10010	20240805	11.29	22250	-49.93	20240215	10010	11.29	20240805	22550	-50.60	20231214	10010	11.29	20240805	4.26	N	007810	500	118 억		468969	N	N	665	N	00	N
5	20240830	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	60	2	0.55	166170220	15047	28.25	11050	11110	10850	14300	7700	11000	11043.41	1.99	0	-928	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2612	-8.27	0.70	12	0.06	-1338.00	15784.00	22550	20231214	-50.95	10010	20240805	10.49	22250	-50.29	20240215	10010	10.49	20240805	22550	-50.95	20231214	10010	10.49	20240805	4.26	N	007810	500	118 억		468969	N	N	665	N	00	N
6	20240830	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	80	2	0.73	121119330	10970	20.60	11050	11110	10850	14300	7700	11000	11040.96	1.99	0	-15	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2617	-8.28	0.70	12	0.05	-1338.00	15784.00	22550	20231214	-50.86	10010	20240805	10.69	22250	-50.20	20240215	10010	10.69	20240805	22550	-50.86	20231214	10010	10.69	20240805	4.26	N	007810	500	118 억		468969	N	N	665	N	00	N
7	20240830	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	80	2	0.73	107843370	9771	18.35	11050	11110	10850	14300	7700	11000	11037.09	1.99	0	273	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2617	-8.28	0.70	12	0.04	-1338.00	15784.00	22550	20231214	-50.86	10010	20240805	10.69	22250	-50.20	20240215	10010	10.69	20240805	22550	-50.86	20231214	10010	10.69	20240805	4.26	N	007810	500	118 억		468969	N	N	665	N	00	N
8	20240830	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11100	100	2	0.91	68964200	6263	11.76	11050	11100	10850	14300	7700	11000	11011.37	1.99	0	412	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2622	-8.30	0.70	12	0.03	-1338.00	15784.00	22550	20231214	-50.78	10010	20240805	10.89	22250	-50.11	20240215	10010	10.89	20240805	22550	-50.78	20231214	10010	10.89	20240805	4.26	N	007810	500	118 억		468969	N	N	665	N	00	N
9	20240830	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11030	30	2	0.27	12605050	1141	2.14	11050	11100	11030	14300	7700	11000	11047.37	1.99	0	81	11253	11126	10983	10856	10713	11190	10920	118	3300	500	8140	10	1	23620751	2605	-8.24	0.70	12	0.00	-1338.00	15784.00	22550	20231214	-51.09	10010	20240805	10.19	22250	-50.43	20240215	10010	10.19	20240805	22550	-51.09	20231214	10010	10.19	20240805	4.26	N	007810	500	118 억		468969	N	N	665	N	00	N
10	20240829	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11000	-190	5	-1.70	577485420	52651	136.32	10980	11110	10840	14540	7840	11190	10968.07	1.99	0	-837	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2598	-8.22	0.70	12	0.22	-1338.00	15784.00	22550	20231214	-51.22	10010	20240805	9.89	22250	-50.56	20240215	10010	9.89	20240805	22550	-51.22	20231214	10010	9.89	20240805	4.31	N	007810	500	118 억		470231	N	N	665	N	00	N
11	20240829	150233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11000	-190	5	-1.70	514847200	46955	121.58	10980	11110	10840	14540	7840	11190	10964.63	1.99	0	-2895	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2598	-8.22	0.70	12	0.20	-1338.00	15784.00	22550	20231214	-51.22	10010	20240805	9.89	22250	-50.56	20240215	10010	9.89	20240805	22550	-51.22	20231214	10010	9.89	20240805	4.31	N	007810	500	118 억		470231	N	N	188	N	00	N
12	20240829	140234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11030	-160	5	-1.43	438291920	39994	103.55	10980	11110	10840	14540	7840	11190	10958.86	1.99	0	-4657	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2605	-8.24	0.70	12	0.17	-1338.00	15784.00	22550	20231214	-51.09	10010	20240805	10.19	22250	-50.43	20240215	10010	10.19	20240805	22550	-51.09	20231214	10010	10.19	20240805	4.31	N	007810	500	118 억		470231	N	N	188	N	00	N
13	20240829	130234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11020	-170	5	-1.52	358115560	32704	84.68	10980	11110	10840	14540	7840	11190	10950.10	1.99	0	-6915	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2603	-8.24	0.70	12	0.14	-1338.00	15784.00	22550	20231214	-51.13	10010	20240805	10.09	22250	-50.47	20240215	10010	10.09	20240805	22550	-51.13	20231214	10010	10.09	20240805	4.31	N	007810	500	118 억		470231	N	N	188	N	00	N
14	20240829	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11000	-190	5	-1.70	333585980	30476	78.91	10980	11110	10840	14540	7840	11190	10945.75	1.99	0	-7377	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2598	-8.22	0.70	12	0.13	-1338.00	15784.00	22550	20231214	-51.22	10010	20240805	9.89	22250	-50.56	20240215	10010	9.89	20240805	22550	-51.22	20231214	10010	9.89	20240805	4.31	N	007810	500	118 억		470231	N	N	188	N	00	N
15	20240829	110235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11040	-150	5	-1.34	283293040	25898	67.06	10980	11110	10840	14540	7840	11190	10938.66	1.99	0	-8241	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2608	-8.25	0.70	12	0.11	-1338.00	15784.00	22550	20231214	-51.04	10010	20240805	10.29	22250	-50.38	20240215	10010	10.29	20240805	22550	-51.04	20231214	10010	10.29	20240805	4.31	N	007810	500	118 억		470231	N	N	188	N	00	N
16	20240829	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11070	-120	5	-1.07	219662380	20119	52.09	10980	11110	10840	14540	7840	11190	10917.97	1.99	0	-8662	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2615	-8.27	0.70	12	0.09	-1338.00	15784.00	22550	20231214	-50.91	10010	20240805	10.59	22250	-50.25	20240215	10010	10.59	20240805	22550	-50.91	20231214	10010	10.59	20240805	4.31	N	007810	500	118 억		470231	N	N	188	N	00	N
17	20240829	090233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10960	-230	5	-2.06	38766530	3543	9.17	10980	10980	10900	14540	7840	11190	10940.74	1.99	0	-1972	11543	11366	11153	10976	10763	11260	10870	118	3350	500	8280	10	1	23620751	2589	-8.19	0.69	12	0.01	-1338.00	15784.00	22550	20231214	-51.40	10010	20240805	9.49	22250	-50.74	20240215	10010	9.49	20240805	22550	-51.40	20231214	10010	9.49	20240805	4.31	N	007810	500	118 억		470231	N	N	188	N	00	N
18	20240828	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11190	-20	5	-0.18	424886450	38396	80.00	11210	11330	10940	14570	7850	11210	11065.62	2.02	0	-6495	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2643	-8.36	0.71	12	0.16	-1338.00	15784.00	22550	20231214	-50.38	10010	20240805	11.79	22250	-49.71	20240215	10010	11.79	20240805	22550	-50.38	20231214	10010	11.79	20240805	4.32	N	007810	500	118 억		476841	N	N	188	N	00	N
19	20240828	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11140	-70	5	-0.62	381565490	34521	71.93	11210	11330	10940	14570	7850	11210	11053.14	2.02	0	-4895	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2631	-8.33	0.71	12	0.15	-1338.00	15784.00	22550	20231214	-50.60	10010	20240805	11.29	22250	-49.93	20240215	10010	11.29	20240805	22550	-50.60	20231214	10010	11.29	20240805	4.32	N	007810	500	118 억		476841	N	N	107	N	00	N
20	20240828	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11090	-120	5	-1.07	333350290	30190	62.90	11210	11330	10940	14570	7850	11210	11041.75	2.02	0	-4872	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2620	-8.29	0.70	12	0.13	-1338.00	15784.00	22550	20231214	-50.82	10010	20240805	10.79	22250	-50.16	20240215	10010	10.79	20240805	22550	-50.82	20231214	10010	10.79	20240805	4.32	N	007810	500	118 억		476841	N	N	107	N	00	N
21	20240828	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11000	-210	5	-1.87	251629230	22800	47.51	11210	11330	10940	14570	7850	11210	11036.37	2.02	0	-8395	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2598	-8.22	0.70	12	0.10	-1338.00	15784.00	22550	20231214	-51.22	10010	20240805	9.89	22250	-50.56	20240215	10010	9.89	20240805	22550	-51.22	20231214	10010	9.89	20240805	4.32	N	007810	500	118 억		476841	N	N	107	N	00	N
22	20240828	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10960	-250	5	-2.23	217999000	19731	41.11	11210	11330	10950	14570	7850	11210	11048.55	2.02	0	-8259	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2589	-8.19	0.69	12	0.08	-1338.00	15784.00	22550	20231214	-51.40	10010	20240805	9.49	22250	-50.74	20240215	10010	9.49	20240805	22550	-51.40	20231214	10010	9.49	20240805	4.32	N	007810	500	118 억		476841	N	N	107	N	00	N
23	20240828	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10990	-220	5	-1.96	153141980	13819	28.79	11210	11330	10970	14570	7850	11210	11081.99	2.02	0	-6473	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2596	-8.21	0.70	12	0.06	-1338.00	15784.00	22550	20231214	-51.26	10010	20240805	9.79	22250	-50.61	20240215	10010	9.79	20240805	22550	-51.26	20231214	10010	9.79	20240805	4.32	N	007810	500	118 억		476841	N	N	107	N	00	N
24	20240828	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11150	-60	5	-0.54	74869900	6723	14.01	11210	11330	11020	14570	7850	11210	11136.38	2.02	0	-2416	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2634	-8.33	0.71	12	0.03	-1338.00	15784.00	22550	20231214	-50.55	10010	20240805	11.39	22250	-49.89	20240215	10010	11.39	20240805	22550	-50.55	20231214	10010	11.39	20240805	4.32	N	007810	500	118 억		476841	N	N	107	N	00	N
25	20240828	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11310	100	2	0.89	10511510	937	1.95	11210	11330	11200	14570	7850	11210	11218.26	2.02	0	-543	11456	11332	11106	10982	10756	11395	11045	118	3360	500	8290	10	1	23620751	2672	-8.45	0.72	12	0.00	-1338.00	15784.00	22550	20231214	-49.84	10010	20240805	12.99	22250	-49.17	20240215	10010	12.99	20240805	22550	-49.84	20231214	10010	12.99	20240805	4.32	N	007810	500	118 억		476841	N	N	107	N	00	N
26	20240827	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11210	190	2	1.72	521888500	47058	75.56	11020	11230	10880	14320	7720	11020	11090.32	1.94	0	17759	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2648	-8.38	0.71	12	0.20	-1338.00	15784.00	22550	20231214	-50.29	10010	20240805	11.99	22250	-49.62	20240215	10010	11.99	20240805	22550	-50.29	20231214	10010	11.99	20240805	4.36	N	007810	500	118 억		457123	N	N	107	N	00	N
27	20240827	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11140	120	2	1.09	439615580	39685	63.72	11020	11210	10880	14320	7720	11020	11077.63	1.94	0	13414	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2631	-8.33	0.71	12	0.17	-1338.00	15784.00	22550	20231214	-50.60	10010	20240805	11.29	22250	-49.93	20240215	10010	11.29	20240805	22550	-50.60	20231214	10010	11.29	20240805	4.36	N	007810	500	118 억		457123	N	N	406	N	00	N
28	20240827	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11130	110	2	1.00	336416280	30425	48.86	11020	11180	10880	14320	7720	11020	11057.23	1.94	0	5799	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2629	-8.32	0.71	12	0.13	-1338.00	15784.00	22550	20231214	-50.64	10010	20240805	11.19	22250	-49.98	20240215	10010	11.19	20240805	22550	-50.64	20231214	10010	11.19	20240805	4.36	N	007810	500	118 억		457123	N	N	406	N	00	N
29	20240827	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11140	120	2	1.09	263116050	23830	38.27	11020	11160	10880	14320	7720	11020	11041.38	1.94	0	3408	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2631	-8.33	0.71	12	0.10	-1338.00	15784.00	22550	20231214	-50.60	10010	20240805	11.29	22250	-49.93	20240215	10010	11.29	20240805	22550	-50.60	20231214	10010	11.29	20240805	4.36	N	007810	500	118 억		457123	N	N	406	N	00	N
30	20240827	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	90	2	0.82	215578540	19549	31.39	11020	11150	10880	14320	7720	11020	11027.60	1.94	0	1586	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2624	-8.30	0.70	12	0.08	-1338.00	15784.00	22550	20231214	-50.73	10010	20240805	10.99	22250	-50.07	20240215	10010	10.99	20240805	22550	-50.73	20231214	10010	10.99	20240805	4.36	N	007810	500	118 억		457123	N	N	406	N	00	N
31	20240827	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11100	80	2	0.73	179533930	16290	26.16	11020	11150	10880	14320	7720	11020	11021.11	1.94	0	727	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2622	-8.30	0.70	12	0.07	-1338.00	15784.00	22550	20231214	-50.78	10010	20240805	10.89	22250	-50.11	20240215	10010	10.89	20240805	22550	-50.78	20231214	10010	10.89	20240805	4.36	N	007810	500	118 억		457123	N	N	406	N	00	N
32	20240827	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11090	70	2	0.64	145228000	13193	21.18	11020	11150	10880	14320	7720	11020	11007.96	1.94	0	54	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2620	-8.29	0.70	12	0.06	-1338.00	15784.00	22550	20231214	-50.82	10010	20240805	10.79	22250	-50.16	20240215	10010	10.79	20240805	22550	-50.82	20231214	10010	10.79	20240805	4.36	N	007810	500	118 억		457123	N	N	406	N	00	N
33	20240827	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10980	-40	5	-0.36	15611980	1417	2.28	11020	11030	10980	14320	7720	11020	11017.63	1.94	0	-456	11706	11362	11186	10842	10666	11275	10755	118	3300	500	8150	10	1	23620751	2594	-8.21	0.70	12	0.01	-1338.00	15784.00	22550	20231214	-51.31	10010	20240805	9.69	22250	-50.65	20240215	10010	9.69	20240805	22550	-51.31	20231214	10010	9.69	20240805	4.36	N	007810	500	118 억		457123	N	N	406	N	00	N
34	20240826	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11020	-380	5	-3.33	669738270	60161	100.90	11410	11530	11010	14820	7980	11400	11132.45	1.98	0	-10909	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2603	-8.24	0.70	12	0.25	-1338.00	15784.00	22550	20231214	-51.13	10010	20240805	10.09	22250	-50.47	20240215	10010	10.09	20240805	22550	-51.13	20231214	10010	10.09	20240805	4.37	N	007810	500	118 억		468555	N	N	406	N	00	N
35	20240826	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11020	-380	5	-3.33	609826040	54727	91.78	11410	11530	11010	14820	7980	11400	11143.06	1.98	0	-8762	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2603	-8.24	0.70	12	0.23	-1338.00	15784.00	22550	20231214	-51.13	10010	20240805	10.09	22250	-50.47	20240215	10010	10.09	20240805	22550	-51.13	20231214	10010	10.09	20240805	4.37	N	007810	500	118 억		468555	N	N	185	N	00	N
36	20240826	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11030	-370	5	-3.25	526683130	47194	79.15	11410	11530	11010	14820	7980	11400	11159.96	1.98	0	-8706	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2605	-8.24	0.70	12	0.20	-1338.00	15784.00	22550	20231214	-51.09	10010	20240805	10.19	22250	-50.43	20240215	10010	10.19	20240805	22550	-51.09	20231214	10010	10.19	20240805	4.37	N	007810	500	118 억		468555	N	N	185	N	00	N
37	20240826	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11120	-280	5	-2.46	365820080	32654	54.76	11410	11530	11090	14820	7980	11400	11202.92	1.98	0	-7981	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2627	-8.31	0.70	12	0.14	-1338.00	15784.00	22550	20231214	-50.69	10010	20240805	11.09	22250	-50.02	20240215	10010	11.09	20240805	22550	-50.69	20231214	10010	11.09	20240805	4.37	N	007810	500	118 억		468555	N	N	185	N	00	N
38	20240826	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11130	-270	5	-2.37	309710130	27603	46.29	11410	11530	11110	14820	7980	11400	11220.16	1.98	0	-5019	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2629	-8.32	0.71	12	0.12	-1338.00	15784.00	22550	20231214	-50.64	10010	20240805	11.19	22250	-49.98	20240215	10010	11.19	20240805	22550	-50.64	20231214	10010	11.19	20240805	4.37	N	007810	500	118 억		468555	N	N	185	N	00	N
39	20240826	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11150	-250	5	-2.19	228919950	20347	34.12	11410	11530	11140	14820	7980	11400	11250.80	1.98	0	-3429	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2634	-8.33	0.71	12	0.09	-1338.00	15784.00	22550	20231214	-50.55	10010	20240805	11.39	22250	-49.89	20240215	10010	11.39	20240805	22550	-50.55	20231214	10010	11.39	20240805	4.37	N	007810	500	118 억		468555	N	N	185	N	00	N
40	20240826	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11270	-130	5	-1.14	113569860	10040	16.84	11410	11530	11200	14820	7980	11400	11311.74	1.98	0	-835	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2662	-8.42	0.71	12	0.04	-1338.00	15784.00	22550	20231214	-50.02	10010	20240805	12.59	22250	-49.35	20240215	10010	12.59	20240805	22550	-50.02	20231214	10010	12.59	20240805	4.37	N	007810	500	118 억		468555	N	N	185	N	00	N
41	20240826	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11500	100	2	0.88	13332390	1168	1.96	11410	11530	11410	14820	7980	11400	11414.72	1.98	0	204	11766	11582	11436	11252	11106	11510	11180	118	3420	500	8430	10	1	23620751	2716	-8.59	0.73	12	0.00	-1338.00	15784.00	22550	20231214	-49.00	10010	20240805	14.89	22250	-48.31	20240215	10010	14.89	20240805	22550	-49.00	20231214	10010	14.89	20240805	4.37	N	007810	500	118 억		468555	N	N	185	N	00	N
42	20240823	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11400	-220	5	-1.89	672845440	59223	137.02	11500	11620	11290	15100	8140	11620	11361.21	1.97	0	521	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2693	-8.52	0.72	12	0.25	-1338.00	15784.00	22550	20231214	-49.45	10010	20240805	13.89	22250	-48.76	20240215	10010	13.89	20240805	22550	-49.45	20231214	10010	13.89	20240805	4.38	N	007810	500	118 억		465894	N	N	185	N	00	N
43	20240823	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	-260	5	-2.24	611455620	53834	124.55	11500	11620	11290	15100	8140	11620	11358.17	1.97	0	-237	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2683	-8.49	0.72	12	0.23	-1338.00	15784.00	22550	20231214	-49.62	10010	20240805	13.49	22250	-48.94	20240215	10010	13.49	20240805	22550	-49.62	20231214	10010	13.49	20240805	4.38	N	007810	500	118 억		465894	N	N	0	N	00	N
44	20240823	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11340	-280	5	-2.41	568247610	50030	115.75	11500	11620	11290	15100	8140	11620	11358.14	1.97	0	-463	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2679	-8.48	0.72	12	0.21	-1338.00	15784.00	22550	20231214	-49.71	10010	20240805	13.29	22250	-49.03	20240215	10010	13.29	20240805	22550	-49.71	20231214	10010	13.29	20240805	4.38	N	007810	500	118 억		465894	N	N	0	N	00	N
45	20240823	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11370	-250	5	-2.15	441453630	38860	89.91	11500	11620	11290	15100	8140	11620	11360.10	1.97	0	-2732	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2686	-8.50	0.72	12	0.16	-1338.00	15784.00	22550	20231214	-49.58	10010	20240805	13.59	22250	-48.90	20240215	10010	13.59	20240805	22550	-49.58	20231214	10010	13.59	20240805	4.38	N	007810	500	118 억		465894	N	N	0	N	00	N
46	20240823	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11290	-330	5	-2.84	305375980	26840	62.10	11500	11620	11290	15100	8140	11620	11377.64	1.97	0	-3794	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2667	-8.44	0.72	12	0.11	-1338.00	15784.00	22550	20231214	-49.93	10010	20240805	12.79	22250	-49.26	20240215	10010	12.79	20240805	22550	-49.93	20231214	10010	12.79	20240805	4.38	N	007810	500	118 억		465894	N	N	0	N	00	N
47	20240823	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11330	-290	5	-2.50	226063900	19829	45.88	11500	11620	11290	15100	8140	11620	11400.67	1.97	0	-4999	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2676	-8.47	0.72	12	0.08	-1338.00	15784.00	22550	20231214	-49.76	10010	20240805	13.19	22250	-49.08	20240215	10010	13.19	20240805	22550	-49.76	20231214	10010	13.19	20240805	4.38	N	007810	500	118 억		465894	N	N	0	N	00	N
48	20240823	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11450	-170	5	-1.46	97293170	8488	19.64	11500	11620	11410	15100	8140	11620	11462.44	1.97	0	-1675	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2705	-8.56	0.73	12	0.04	-1338.00	15784.00	22550	20231214	-49.22	10010	20240805	14.39	22250	-48.54	20240215	10010	14.39	20240805	22550	-49.22	20231214	10010	14.39	20240805	4.38	N	007810	500	118 억		465894	N	N	0	N	00	N
49	20240823	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11500	-120	5	-1.03	10542990	914	2.11	11500	11620	11500	15100	8140	11620	11535.00	1.97	0	391	11973	11796	11663	11486	11353	11730	11420	118	3480	500	8590	10	1	23620751	2716	-8.59	0.73	12	0.00	-1338.00	15784.00	22550	20231214	-49.00	10010	20240805	14.89	22250	-48.31	20240215	10010	14.89	20240805	22550	-49.00	20231214	10010	14.89	20240805	4.38	N	007810	500	118 억		465894	N	N	0	N	00	N
50	20240822	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11620	-40	5	-0.34	496098210	42728	85.69	11800	11840	11530	15150	8170	11660	11610.58	1.95	0	4059	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2745	-8.68	0.74	12	0.18	-1338.00	15784.00	22550	20231214	-48.47	10010	20240805	16.08	22250	-47.78	20240215	10010	16.08	20240805	22550	-48.47	20231214	10010	16.08	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
51	20240822	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11610	-50	5	-0.43	456362530	39308	78.83	11800	11840	11530	15150	8170	11660	11609.91	1.95	0	3616	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2742	-8.68	0.74	12	0.17	-1338.00	15784.00	22550	20231214	-48.51	10010	20240805	15.98	22250	-47.82	20240215	10010	15.98	20240805	22550	-48.51	20231214	10010	15.98	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
52	20240822	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11650	-10	5	-0.09	418268650	36033	72.26	11800	11840	11530	15150	8170	11660	11607.93	1.95	0	3468	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2752	-8.71	0.74	12	0.15	-1338.00	15784.00	22550	20231214	-48.34	10010	20240805	16.38	22250	-47.64	20240215	10010	16.38	20240805	22550	-48.34	20231214	10010	16.38	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
53	20240822	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11590	-70	5	-0.60	394024250	33948	68.08	11800	11840	11530	15150	8170	11660	11606.70	1.95	0	2782	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2738	-8.66	0.73	12	0.14	-1338.00	15784.00	22550	20231214	-48.60	10010	20240805	15.78	22250	-47.91	20240215	10010	15.78	20240805	22550	-48.60	20231214	10010	15.78	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
54	20240822	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11600	-60	5	-0.51	314594970	27083	54.31	11800	11840	11540	15150	8170	11660	11615.96	1.95	0	4084	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2740	-8.67	0.73	12	0.11	-1338.00	15784.00	22550	20231214	-48.56	10010	20240805	15.88	22250	-47.87	20240215	10010	15.88	20240805	22550	-48.56	20231214	10010	15.88	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
55	20240822	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	-20	5	-0.17	250378950	21535	43.19	11800	11840	11540	15150	8170	11660	11626.61	1.95	0	4136	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2749	-8.70	0.74	12	0.09	-1338.00	15784.00	22550	20231214	-48.38	10010	20240805	16.28	22250	-47.69	20240215	10010	16.28	20240805	22550	-48.38	20231214	10010	16.28	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
56	20240822	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11630	-30	5	-0.26	151200660	12979	26.03	11800	11840	11540	15150	8170	11660	11649.64	1.95	0	1776	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2747	-8.69	0.74	12	0.05	-1338.00	15784.00	22550	20231214	-48.43	10010	20240805	16.18	22250	-47.73	20240215	10010	16.18	20240805	22550	-48.43	20231214	10010	16.18	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
57	20240822	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11800	140	2	1.20	9203720	782	1.57	11800	11840	11750	15150	8170	11660	11769.46	1.95	0	-165	12120	11890	11730	11500	11340	11810	11420	118	3490	500	8620	10	1	23620751	2787	-8.82	0.75	12	0.00	-1338.00	15784.00	22550	20231214	-47.67	10010	20240805	17.88	22250	-46.97	20240215	10010	17.88	20240805	22550	-47.67	20231214	10010	17.88	20240805	4.41	N	007810	500	118 억		461644	N	N	115	N	00	N
58	20240821	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11660	-270	5	-2.26	581140250	49736	84.18	11890	11960	11570	15500	8360	11930	11684.47	2.02	0	-13527	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2754	-8.71	0.74	12	0.21	-1338.00	15784.00	22550	20231214	-48.29	10010	20240805	16.48	22250	-47.60	20240215	10010	16.48	20240805	22550	-48.29	20231214	10010	16.48	20240805	4.42	N	007810	500	118 억		478281	N	N	115	N	00	N
59	20240821	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11690	-240	5	-2.01	562085140	48104	81.42	11890	11960	11570	15500	8360	11930	11684.74	2.02	0	-12939	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2761	-8.74	0.74	12	0.20	-1338.00	15784.00	22550	20231214	-48.16	10010	20240805	16.78	22250	-47.46	20240215	10010	16.78	20240805	22550	-48.16	20231214	10010	16.78	20240805	4.42	N	007810	500	118 억		478281	N	N	54	N	00	N
60	20240821	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11610	-320	5	-2.68	488156240	41769	70.70	11890	11960	11570	15500	8360	11930	11686.99	2.02	0	-13148	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2742	-8.68	0.74	12	0.18	-1338.00	15784.00	22550	20231214	-48.51	10010	20240805	15.98	22250	-47.82	20240215	10010	15.98	20240805	22550	-48.51	20231214	10010	15.98	20240805	4.42	N	007810	500	118 억		478281	N	N	54	N	00	N
61	20240821	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	-290	5	-2.43	375936540	32091	54.32	11890	11960	11590	15500	8360	11930	11714.64	2.02	0	-11170	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2749	-8.70	0.74	12	0.14	-1338.00	15784.00	22550	20231214	-48.38	10010	20240805	16.28	22250	-47.69	20240215	10010	16.28	20240805	22550	-48.38	20231214	10010	16.28	20240805	4.42	N	007810	500	118 억		478281	N	N	54	N	00	N
62	20240821	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	-290	5	-2.43	315565630	26911	45.55	11890	11960	11590	15500	8360	11930	11726.19	2.02	0	-10190	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2749	-8.70	0.74	12	0.11	-1338.00	15784.00	22550	20231214	-48.38	10010	20240805	16.28	22250	-47.69	20240215	10010	16.28	20240805	22550	-48.38	20231214	10010	16.28	20240805	4.42	N	007810	500	118 억		478281	N	N	54	N	00	N
63	20240821	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11750	-180	5	-1.51	231279610	19675	33.30	11890	11960	11690	15500	8360	11930	11754.91	2.02	0	-6314	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2775	-8.78	0.74	12	0.08	-1338.00	15784.00	22550	20231214	-47.89	10010	20240805	17.38	22250	-47.19	20240215	10010	17.38	20240805	22550	-47.89	20231214	10010	17.38	20240805	4.42	N	007810	500	118 억		478281	N	N	54	N	00	N
64	20240821	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11740	-190	5	-1.59	121083050	10275	17.39	11890	11960	11720	15500	8360	11930	11784.10	2.02	0	242	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2773	-8.77	0.74	12	0.04	-1338.00	15784.00	22550	20231214	-47.94	10010	20240805	17.28	22250	-47.24	20240215	10010	17.28	20240805	22550	-47.94	20231214	10010	17.28	20240805	4.42	N	007810	500	118 억		478281	N	N	54	N	00	N
65	20240821	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11790	-140	5	-1.17	8400580	709	1.20	11890	11900	11790	15500	8360	11930	11847.32	2.02	0	-40	12176	12052	11876	11752	11576	12115	11815	118	3570	500	8820	10	1	23620751	2785	-8.81	0.75	12	0.00	-1338.00	15784.00	22550	20231214	-47.72	10010	20240805	17.78	22250	-47.01	20240215	10010	17.78	20240805	22550	-47.72	20231214	10010	17.78	20240805	4.42	N	007810	500	118 억		478281	N	N	54	N	00	N
66	20240820	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11930	310	2	2.67	701446320	58943	127.08	11700	12000	11700	15100	8140	11620	11900.41	1.93	0	19605	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2818	-8.92	0.76	12	0.25	-1338.00	15784.00	22550	20231214	-47.10	10010	20240805	19.18	22250	-46.38	20240215	10010	19.18	20240805	22550	-47.10	20231214	10010	19.18	20240805	4.38	N	007810	500	118 억		455068	N	N	54	N	00	N
67	20240820	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11930	310	2	2.67	657529850	55259	119.14	11700	12000	11700	15100	8140	11620	11899.05	1.93	0	19902	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2818	-8.92	0.76	12	0.23	-1338.00	15784.00	22550	20231214	-47.10	10010	20240805	19.18	22250	-46.38	20240215	10010	19.18	20240805	22550	-47.10	20231214	10010	19.18	20240805	4.38	N	007810	500	118 억		455068	N	N	15	N	00	N
68	20240820	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11920	300	2	2.58	605546870	50894	109.73	11700	12000	11700	15100	8140	11620	11898.20	1.93	0	18359	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2816	-8.91	0.76	12	0.22	-1338.00	15784.00	22550	20231214	-47.14	10010	20240805	19.08	22250	-46.43	20240215	10010	19.08	20240805	22550	-47.14	20231214	10010	19.08	20240805	4.38	N	007810	500	118 억		455068	N	N	15	N	00	N
69	20240820	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11900	280	2	2.41	574533910	48292	104.12	11700	12000	11700	15100	8140	11620	11897.08	1.93	0	17072	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2811	-8.89	0.75	12	0.20	-1338.00	15784.00	22550	20231214	-47.23	10010	20240805	18.88	22250	-46.52	20240215	10010	18.88	20240805	22550	-47.23	20231214	10010	18.88	20240805	4.38	N	007810	500	118 억		455068	N	N	15	N	00	N
70	20240820	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11900	280	2	2.41	505125370	42464	91.55	11700	12000	11700	15100	8140	11620	11895.38	1.93	0	16856	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2811	-8.89	0.75	12	0.18	-1338.00	15784.00	22550	20231214	-47.23	10010	20240805	18.88	22250	-46.52	20240215	10010	18.88	20240805	22550	-47.23	20231214	10010	18.88	20240805	4.38	N	007810	500	118 억		455068	N	N	15	N	00	N
71	20240820	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11890	270	2	2.32	417679330	35120	75.72	11700	12000	11700	15100	8140	11620	11892.92	1.93	0	13146	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2809	-8.89	0.75	12	0.15	-1338.00	15784.00	22550	20231214	-47.27	10010	20240805	18.78	22250	-46.56	20240215	10010	18.78	20240805	22550	-47.27	20231214	10010	18.78	20240805	4.38	N	007810	500	118 억		455068	N	N	15	N	00	N
72	20240820	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11890	270	2	2.32	271215120	22790	49.14	11700	12000	11700	15100	8140	11620	11900.62	1.93	0	10747	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2809	-8.89	0.75	12	0.10	-1338.00	15784.00	22550	20231214	-47.27	10010	20240805	18.78	22250	-46.56	20240215	10010	18.78	20240805	22550	-47.27	20231214	10010	18.78	20240805	4.38	N	007810	500	118 억		455068	N	N	15	N	00	N
73	20240820	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11780	160	2	1.38	4732690	404	0.87	11700	11800	11700	15100	8140	11620	11714.58	1.93	0	-239	11960	11790	11670	11500	11380	11730	11440	118	3480	500	8590	10	1	23620751	2783	-8.80	0.75	12	0.00	-1338.00	15784.00	22550	20231214	-47.76	10010	20240805	17.68	22250	-47.06	20240215	10010	17.68	20240805	22550	-47.76	20231214	10010	17.68	20240805	4.38	N	007810	500	118 억		455068	N	N	15	N	00	N
74	20240819	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11620	-180	5	-1.53	524112500	44943	42.01	11810	11840	11550	15340	8260	11800	11661.80	1.92	0	1649	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2745	-8.68	0.74	12	0.19	-1338.00	15784.00	22550	20231214	-48.47	10010	20240805	16.08	22250	-47.78	20240215	10010	16.08	20240805	22550	-48.47	20231214	10010	16.08	20240805	4.38	N	007810	500	118 억		452951	N	N	15	N	00	N
75	20240819	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11570	-230	5	-1.95	488391120	41862	39.13	11810	11840	11550	15340	8260	11800	11666.69	1.92	0	1097	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2733	-8.65	0.73	12	0.18	-1338.00	15784.00	22550	20231214	-48.69	10010	20240805	15.58	22250	-48.00	20240215	10010	15.58	20240805	22550	-48.69	20231214	10010	15.58	20240805	4.38	N	007810	500	118 억		452951	N	N	196	N	00	N
76	20240819	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	-160	5	-1.36	353763740	30261	28.29	11810	11840	11590	15340	8260	11800	11690.42	1.92	0	-143	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2749	-8.70	0.74	12	0.13	-1338.00	15784.00	22550	20231214	-48.38	10010	20240805	16.28	22250	-47.69	20240215	10010	16.28	20240805	22550	-48.38	20231214	10010	16.28	20240805	4.38	N	007810	500	118 억		452951	N	N	196	N	00	N
77	20240819	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11740	-60	5	-0.51	276299590	23625	22.09	11810	11840	11590	15340	8260	11800	11695.22	1.92	0	1518	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2773	-8.77	0.74	12	0.10	-1338.00	15784.00	22550	20231214	-47.94	10010	20240805	17.28	22250	-47.24	20240215	10010	17.28	20240805	22550	-47.94	20231214	10010	17.28	20240805	4.38	N	007810	500	118 억		452951	N	N	196	N	00	N
78	20240819	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11700	-100	5	-0.85	261178740	22334	20.88	11810	11840	11590	15340	8260	11800	11694.22	1.92	0	1166	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2764	-8.74	0.74	12	0.09	-1338.00	15784.00	22550	20231214	-48.12	10010	20240805	16.88	22250	-47.42	20240215	10010	16.88	20240805	22550	-48.12	20231214	10010	16.88	20240805	4.38	N	007810	500	118 억		452951	N	N	196	N	00	N
79	20240819	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11740	-60	5	-0.51	211196340	18058	16.88	11810	11840	11590	15340	8260	11800	11695.44	1.92	0	734	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2773	-8.77	0.74	12	0.08	-1338.00	15784.00	22550	20231214	-47.94	10010	20240805	17.28	22250	-47.24	20240215	10010	17.28	20240805	22550	-47.94	20231214	10010	17.28	20240805	4.38	N	007810	500	118 억		452951	N	N	196	N	00	N
80	20240819	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11660	-140	5	-1.19	140643140	12008	11.23	11810	11840	11610	15340	8260	11800	11712.45	1.92	0	1216	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2754	-8.71	0.74	12	0.05	-1338.00	15784.00	22550	20231214	-48.29	10010	20240805	16.48	22250	-47.60	20240215	10010	16.48	20240805	22550	-48.29	20231214	10010	16.48	20240805	4.38	N	007810	500	118 억		452951	N	N	196	N	00	N
81	20240819	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11740	-60	5	-0.51	19604850	1662	1.55	11810	11830	11740	15340	8260	11800	11795.94	1.92	0	-539	12240	12020	11880	11660	11520	11950	11590	118	3540	500	8730	10	1	23620751	2773	-8.77	0.74	12	0.01	-1338.00	15784.00	22550	20231214	-47.94	10010	20240805	17.28	22250	-47.24	20240215	10010	17.28	20240805	22550	-47.94	20231214	10010	17.28	20240805	4.38	N	007810	500	118 억		452951	N	N	196	N	00	N
82	20240816	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11800	40	2	0.34	1256223240	106046	148.82	12100	12100	11740	15280	8240	11760	11846.05	1.88	0	8100	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2787	-8.82	0.75	12	0.45	-1338.00	15784.00	22550	20231214	-47.67	10010	20240805	17.88	22250	-46.97	20240215	10010	17.88	20240805	22550	-47.67	20231214	10010	17.88	20240805	4.32	N	007810	500	118 억		444863	N	N	196	N	00	N
83	20240816	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11790	30	2	0.26	1198431600	101155	141.95	12100	12100	11740	15280	8240	11760	11847.48	1.88	0	8756	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2785	-8.81	0.75	12	0.43	-1338.00	15784.00	22550	20231214	-47.72	10010	20240805	17.78	22250	-47.01	20240215	10010	17.78	20240805	22550	-47.72	20231214	10010	17.78	20240805	4.32	N	007810	500	118 억		444863	N	N	105	N	00	N
84	20240816	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11770	10	2	0.09	1087420470	91723	128.72	12100	12100	11740	15280	8240	11760	11855.48	1.88	0	5951	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2780	-8.80	0.75	12	0.39	-1338.00	15784.00	22550	20231214	-47.80	10010	20240805	17.58	22250	-47.10	20240215	10010	17.58	20240805	22550	-47.80	20231214	10010	17.58	20240805	4.32	N	007810	500	118 억		444863	N	N	105	N	00	N
85	20240816	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11800	40	2	0.34	974856990	82154	115.29	12100	12100	11740	15280	8240	11760	11866.21	1.88	0	4456	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2787	-8.82	0.75	12	0.35	-1338.00	15784.00	22550	20231214	-47.67	10010	20240805	17.88	22250	-46.97	20240215	10010	17.88	20240805	22550	-47.67	20231214	10010	17.88	20240805	4.32	N	007810	500	118 억		444863	N	N	105	N	00	N
86	20240816	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11800	40	2	0.34	842240200	70887	99.48	12100	12100	11790	15280	8240	11760	11881.45	1.88	0	3652	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2787	-8.82	0.75	12	0.30	-1338.00	15784.00	22550	20231214	-47.67	10010	20240805	17.88	22250	-46.97	20240215	10010	17.88	20240805	22550	-47.67	20231214	10010	17.88	20240805	4.32	N	007810	500	118 억		444863	N	N	105	N	00	N
87	20240816	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11830	70	2	0.60	688899900	57907	81.26	12100	12100	11810	15280	8240	11760	11896.66	1.88	0	3778	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2794	-8.84	0.75	12	0.25	-1338.00	15784.00	22550	20231214	-47.54	10010	20240805	18.18	22250	-46.83	20240215	10010	18.18	20240805	22550	-47.54	20231214	10010	18.18	20240805	4.32	N	007810	500	118 억		444863	N	N	105	N	00	N
88	20240816	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11840	80	2	0.68	459581540	38605	54.18	12100	12100	11810	15280	8240	11760	11904.72	1.88	0	5638	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2797	-8.85	0.75	12	0.16	-1338.00	15784.00	22550	20231214	-47.49	10010	20240805	18.28	22250	-46.79	20240215	10010	18.28	20240805	22550	-47.49	20231214	10010	18.28	20240805	4.32	N	007810	500	118 억		444863	N	N	105	N	00	N
89	20240816	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12050	290	2	2.47	42035550	3487	4.89	12100	12100	11970	15280	8240	11760	12054.93	1.88	0	-621	12053	11906	11823	11676	11593	11980	11750	118	3520	500	8700	10	1	23620751	2846	-9.01	0.76	12	0.01	-1338.00	15784.00	22550	20231214	-46.56	10010	20240805	20.38	22250	-45.84	20240215	10010	20.38	20240805	22550	-46.56	20231214	10010	20.38	20240805	4.32	N	007810	500	118 억		444863	N	N	105	N	00	N
90	20240814	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11760	130	2	1.12	838021120	70978	101.77	11740	11970	11740	15110	8150	11630	11806.94	1.86	0	5790	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2778	-8.79	0.75	12	0.30	-1338.00	15784.00	22550	20231214	-47.85	10010	20240805	17.48	22250	-47.15	20240215	10010	17.48	20240805	22550	-47.85	20231214	10010	17.48	20240805	4.26	N	007810	500	118 억		439030	N	N	105	N	00	N
91	20240814	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11790	160	2	1.38	792123470	67077	96.18	11740	11970	11740	15110	8150	11630	11809.17	1.86	0	5933	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2785	-8.81	0.75	12	0.28	-1338.00	15784.00	22550	20231214	-47.72	10010	20240805	17.78	22250	-47.01	20240215	10010	17.78	20240805	22550	-47.72	20231214	10010	17.78	20240805	4.26	N	007810	500	118 억		439030	N	N	5	N	00	N
92	20240814	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11750	120	2	1.03	733459790	62091	89.03	11740	11970	11740	15110	8150	11630	11812.66	1.86	0	3984	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2775	-8.78	0.74	12	0.26	-1338.00	15784.00	22550	20231214	-47.89	10010	20240805	17.38	22250	-47.19	20240215	10010	17.38	20240805	22550	-47.89	20231214	10010	17.38	20240805	4.26	N	007810	500	118 억		439030	N	N	5	N	00	N
93	20240814	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11770	140	2	1.20	517287790	43726	62.70	11740	11970	11740	15110	8150	11630	11830.21	1.86	0	7401	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2780	-8.80	0.75	12	0.19	-1338.00	15784.00	22550	20231214	-47.80	10010	20240805	17.58	22250	-47.10	20240215	10010	17.58	20240805	22550	-47.80	20231214	10010	17.58	20240805	4.26	N	007810	500	118 억		439030	N	N	5	N	00	N
94	20240814	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11810	180	2	1.55	455026130	38445	55.12	11740	11970	11740	15110	8150	11630	11835.77	1.86	0	7682	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2790	-8.83	0.75	12	0.16	-1338.00	15784.00	22550	20231214	-47.63	10010	20240805	17.98	22250	-46.92	20240215	10010	17.98	20240805	22550	-47.63	20231214	10010	17.98	20240805	4.26	N	007810	500	118 억		439030	N	N	5	N	00	N
95	20240814	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11820	190	2	1.63	392122190	33122	47.49	11740	11970	11740	15110	8150	11630	11838.72	1.86	0	8082	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2792	-8.83	0.75	12	0.14	-1338.00	15784.00	22550	20231214	-47.58	10010	20240805	18.08	22250	-46.88	20240215	10010	18.08	20240805	22550	-47.58	20231214	10010	18.08	20240805	4.26	N	007810	500	118 억		439030	N	N	5	N	00	N
96	20240814	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11900	270	2	2.32	350147090	29573	42.40	11740	11970	11740	15110	8150	11630	11840.09	1.86	0	7355	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2811	-8.89	0.75	12	0.13	-1338.00	15784.00	22550	20231214	-47.23	10010	20240805	18.88	22250	-46.52	20240215	10010	18.88	20240805	22550	-47.23	20231214	10010	18.88	20240805	4.26	N	007810	500	118 억		439030	N	N	5	N	00	N
97	20240814	090253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11890	260	2	2.24	33168660	2804	4.02	11740	11970	11740	15110	8150	11630	11829.05	1.86	0	272	12010	11820	11610	11420	11210	11715	11315	118	3480	500	8600	10	1	23620751	2809	-8.89	0.75	12	0.01	-1338.00	15784.00	22550	20231214	-47.27	10010	20240805	18.78	22250	-46.56	20240215	10010	18.78	20240805	22550	-47.27	20231214	10010	18.78	20240805	4.26	N	007810	500	118 억		439030	N	N	5	N	00	N
98	20240813	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11630	-60	5	-0.51	781320570	67632	67.86	11800	11800	11400	15190	8190	11690	11552.37	1.90	0	-8897	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2747	-8.69	0.74	12	0.29	-1338.00	15784.00	22550	20231214	-48.43	10010	20240805	16.18	22250	-47.73	20240215	10010	16.18	20240805	22550	-48.43	20231214	10010	16.18	20240805	4.27	N	007810	500	118 억		448159	N	N	5	N	00	N
99	20240813	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	-50	5	-0.43	740314550	64110	64.33	11800	11800	11400	15190	8190	11690	11547.57	1.90	0	-9286	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2749	-8.70	0.74	12	0.27	-1338.00	15784.00	22550	20231214	-48.38	10010	20240805	16.28	22250	-47.69	20240215	10010	16.28	20240805	22550	-48.38	20231214	10010	16.28	20240805	4.27	N	007810	500	118 억		448159	N	N	6	N	00	N
100	20240813	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11580	-110	5	-0.94	659129500	57128	57.32	11800	11800	11400	15190	8190	11690	11537.77	1.90	0	-10405	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2735	-8.65	0.73	12	0.24	-1338.00	15784.00	22550	20231214	-48.65	10010	20240805	15.68	22250	-47.96	20240215	10010	15.68	20240805	22550	-48.65	20231214	10010	15.68	20240805	4.27	N	007810	500	118 억		448159	N	N	6	N	00	N
101	20240813	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11560	-130	5	-1.11	592642610	51371	51.55	11800	11800	11400	15190	8190	11690	11536.52	1.90	0	-11475	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2731	-8.64	0.73	12	0.22	-1338.00	15784.00	22550	20231214	-48.74	10010	20240805	15.48	22250	-48.04	20240215	10010	15.48	20240805	22550	-48.74	20231214	10010	15.48	20240805	4.27	N	007810	500	118 억		448159	N	N	6	N	00	N
102	20240813	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11470	-220	5	-1.88	520006410	45066	45.22	11800	11800	11400	15190	8190	11690	11538.77	1.90	0	-11163	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2709	-8.57	0.73	12	0.19	-1338.00	15784.00	22550	20231214	-49.14	10010	20240805	14.59	22250	-48.45	20240215	10010	14.59	20240805	22550	-49.14	20231214	10010	14.59	20240805	4.27	N	007810	500	118 억		448159	N	N	6	N	00	N
103	20240813	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11450	-240	5	-2.05	383354100	33114	33.23	11800	11800	11430	15190	8190	11690	11576.80	1.90	0	-11339	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2705	-8.56	0.73	12	0.14	-1338.00	15784.00	22550	20231214	-49.22	10010	20240805	14.39	22250	-48.54	20240215	10010	14.39	20240805	22550	-49.22	20231214	10010	14.39	20240805	4.27	N	007810	500	118 억		448159	N	N	6	N	00	N
104	20240813	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11540	-150	5	-1.28	266343470	22920	23.00	11800	11800	11460	15190	8190	11690	11620.57	1.90	0	-11784	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2726	-8.62	0.73	12	0.10	-1338.00	15784.00	22550	20231214	-48.82	10010	20240805	15.28	22250	-48.13	20240215	10010	15.28	20240805	22550	-48.82	20231214	10010	15.28	20240805	4.27	N	007810	500	118 억		448159	N	N	6	N	00	N
105	20240813	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11660	-30	5	-0.26	25774790	2194	2.20	11800	11800	11640	15190	8190	11690	11747.85	1.90	0	-1020	12190	11940	11720	11470	11250	12065	11595	118	3500	500	8650	10	1	23620751	2754	-8.71	0.74	12	0.01	-1338.00	15784.00	22550	20231214	-48.29	10010	20240805	16.48	22250	-47.60	20240215	10010	16.48	20240805	22550	-48.29	20231214	10010	16.48	20240805	4.27	N	007810	500	118 억		448159	N	N	6	N	00	N
106	20240812	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11690	90	2	0.78	1158541850	98828	82.76	11500	11970	11500	15080	8120	11600	11723.43	1.98	0	-20352	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2761	-8.74	0.74	12	0.42	-1338.00	15784.00	22550	20231214	-48.16	10010	20240805	16.78	22250	-47.46	20240215	10010	16.78	20240805	22550	-48.16	20231214	10010	16.78	20240805	4.28	N	007810	500	118 억		467260	N	N	6	N	00	N
107	20240812	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	40	2	0.34	1105971790	94322	78.99	11500	11970	11500	15080	8120	11600	11726.06	1.98	0	-19640	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2749	-8.70	0.74	12	0.40	-1338.00	15784.00	22550	20231214	-48.38	10010	20240805	16.28	22250	-47.69	20240215	10010	16.28	20240805	22550	-48.38	20231214	10010	16.28	20240805	4.28	N	007810	500	118 억		467260	N	N	109	N	00	N
108	20240812	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11610	10	2	0.09	1021581230	87053	72.90	11500	11970	11500	15080	8120	11600	11735.83	1.98	0	-18134	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2742	-8.68	0.74	12	0.37	-1338.00	15784.00	22550	20231214	-48.51	10010	20240805	15.98	22250	-47.82	20240215	10010	15.98	20240805	22550	-48.51	20231214	10010	15.98	20240805	4.28	N	007810	500	118 억		467260	N	N	109	N	00	N
109	20240812	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11640	40	2	0.34	863887350	73453	61.51	11500	11970	11500	15080	8120	11600	11762.03	1.98	0	-16956	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2749	-8.70	0.74	12	0.31	-1338.00	15784.00	22550	20231214	-48.38	10010	20240805	16.28	22250	-47.69	20240215	10010	16.28	20240805	22550	-48.38	20231214	10010	16.28	20240805	4.28	N	007810	500	118 억		467260	N	N	109	N	00	N
110	20240812	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11780	180	2	1.55	788487080	67012	56.12	11500	11970	11500	15080	8120	11600	11767.42	1.98	0	-15706	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2783	-8.80	0.75	12	0.28	-1338.00	15784.00	22550	20231214	-47.76	10010	20240805	17.68	22250	-47.06	20240215	10010	17.68	20240805	22550	-47.76	20231214	10010	17.68	20240805	4.28	N	007810	500	118 억		467260	N	N	109	N	00	N
111	20240812	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11670	70	2	0.60	633337370	53749	45.01	11500	11970	11500	15080	8120	11600	11784.70	1.98	0	-16089	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2757	-8.72	0.74	12	0.23	-1338.00	15784.00	22550	20231214	-48.25	10010	20240805	16.58	22250	-47.55	20240215	10010	16.58	20240805	22550	-48.25	20231214	10010	16.58	20240805	4.28	N	007810	500	118 억		467260	N	N	109	N	00	N
112	20240812	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11760	160	2	1.38	398334120	33736	28.25	11500	11970	11500	15080	8120	11600	11810.03	1.98	0	-9214	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2778	-8.79	0.75	12	0.14	-1338.00	15784.00	22550	20231214	-47.85	10010	20240805	17.48	22250	-47.15	20240215	10010	17.48	20240805	22550	-47.85	20231214	10010	17.48	20240805	4.28	N	007810	500	118 억		467260	N	N	109	N	00	N
113	20240812	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11600	0	3	0.00	48719320	4219	3.53	11500	11600	11500	15080	8120	11600	11541.74	1.98	0	741	11933	11766	11443	11276	10953	11850	11360	118	3480	500	8580	10	1	23620751	2740	-8.67	0.73	12	0.02	-1338.00	15784.00	22550	20231214	-48.56	10010	20240805	15.88	22250	-47.87	20240215	10010	15.88	20240805	22550	-48.56	20231214	10010	15.88	20240805	4.28	N	007810	500	118 억		467260	N	N	109	N	00	N
114	20240809	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11600	740	2	6.81	1334165830	117258	145.90	11120	11610	11120	14110	7610	10860	11377.79	1.97	0	1835	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2740	-8.67	0.73	12	0.50	-1338.00	15784.00	22550	20231214	-48.56	10010	20240805	15.88	22250	-47.87	20240215	10010	15.88	20240805	22550	-48.56	20231214	10010	15.88	20240805	4.26	N	007810	500	118 억		465875	N	N	109	N	00	N
115	20240809	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11570	710	2	6.54	1188295400	104671	130.24	11120	11590	11120	14110	7610	10860	11352.67	1.97	0	5576	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2733	-8.65	0.73	12	0.44	-1338.00	15784.00	22550	20231214	-48.69	10010	20240805	15.58	22250	-48.00	20240215	10010	15.58	20240805	22550	-48.69	20231214	10010	15.58	20240805	4.26	N	007810	500	118 억		465875	N	N	229	N	00	N
116	20240809	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11400	540	2	4.97	837551200	74127	92.24	11120	11420	11120	14110	7610	10860	11298.87	1.97	0	8097	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2693	-8.52	0.72	12	0.31	-1338.00	15784.00	22550	20231214	-49.45	10010	20240805	13.89	22250	-48.76	20240215	10010	13.89	20240805	22550	-49.45	20231214	10010	13.89	20240805	4.26	N	007810	500	118 억		465875	N	N	229	N	00	N
117	20240809	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11340	480	2	4.42	605641660	53702	66.82	11120	11420	11120	14110	7610	10860	11277.82	1.97	0	2764	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2679	-8.48	0.72	12	0.23	-1338.00	15784.00	22550	20231214	-49.71	10010	20240805	13.29	22250	-49.03	20240215	10010	13.29	20240805	22550	-49.71	20231214	10010	13.29	20240805	4.26	N	007810	500	118 억		465875	N	N	229	N	00	N
118	20240809	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11340	480	2	4.42	565891920	50196	62.46	11120	11420	11120	14110	7610	10860	11273.65	1.97	0	3629	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2679	-8.48	0.72	12	0.21	-1338.00	15784.00	22550	20231214	-49.71	10010	20240805	13.29	22250	-49.03	20240215	10010	13.29	20240805	22550	-49.71	20231214	10010	13.29	20240805	4.26	N	007810	500	118 억		465875	N	N	229	N	00	N
119	20240809	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11350	490	2	4.51	511194780	45372	56.46	11120	11420	11120	14110	7610	10860	11266.75	1.97	0	4780	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2681	-8.48	0.72	12	0.19	-1338.00	15784.00	22550	20231214	-49.67	10010	20240805	13.39	22250	-48.99	20240215	10010	13.39	20240805	22550	-49.67	20231214	10010	13.39	20240805	4.26	N	007810	500	118 억		465875	N	N	229	N	00	N
120	20240809	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11390	530	2	4.88	371746290	33029	41.10	11120	11420	11120	14110	7610	10860	11255.15	1.97	0	6794	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2690	-8.51	0.72	12	0.14	-1338.00	15784.00	22550	20231214	-49.49	10010	20240805	13.79	22250	-48.81	20240215	10010	13.79	20240805	22550	-49.49	20231214	10010	13.79	20240805	4.26	N	007810	500	118 억		465875	N	N	229	N	00	N
121	20240809	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11270	410	2	3.78	143994660	12896	16.05	11120	11370	11120	14110	7610	10860	11165.84	1.97	0	-898	11273	11066	10873	10666	10473	11170	10770	118	3250	500	8030	10	1	23620751	2662	-8.42	0.71	12	0.05	-1338.00	15784.00	22550	20231214	-50.02	10010	20240805	12.59	22250	-49.35	20240215	10010	12.59	20240805	22550	-50.02	20231214	10010	12.59	20240805	4.26	N	007810	500	118 억		465875	N	N	229	N	00	N
122	20240808	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10860	-150	5	-1.36	860287260	78965	63.65	10800	11080	10680	14310	7710	11010	10894.94	2.04	0	-15704	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2565	-8.12	0.69	12	0.33	-1338.00	15784.00	22550	20231214	-51.84	10010	20240805	8.49	22250	-51.19	20240215	10010	8.49	20240805	22550	-51.84	20231214	10010	8.49	20240805	4.61	N	007810	500	118 억		481567	N	N	229	N	00	N
123	20240808	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10960	-50	5	-0.45	744517160	68331	55.08	10800	11080	10680	14310	7710	11010	10895.75	2.04	0	-16934	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2589	-8.19	0.69	12	0.29	-1338.00	15784.00	22550	20231214	-51.40	10010	20240805	9.49	22250	-50.74	20240215	10010	9.49	20240805	22550	-51.40	20231214	10010	9.49	20240805	4.61	N	007810	500	118 억		481567	N	N	409	N	00	N
124	20240808	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10970	-40	5	-0.36	670768820	61586	49.64	10800	11080	10680	14310	7710	11010	10891.58	2.04	0	-16420	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2591	-8.20	0.70	12	0.26	-1338.00	15784.00	22550	20231214	-51.35	10010	20240805	9.59	22250	-50.70	20240215	10010	9.59	20240805	22550	-51.35	20231214	10010	9.59	20240805	4.61	N	007810	500	118 억		481567	N	N	409	N	00	N
125	20240808	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10980	-30	5	-0.27	564477460	51847	41.79	10800	11080	10680	14310	7710	11010	10887.37	2.04	0	-15770	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2594	-8.21	0.70	12	0.22	-1338.00	15784.00	22550	20231214	-51.31	10010	20240805	9.69	22250	-50.65	20240215	10010	9.69	20240805	22550	-51.31	20231214	10010	9.69	20240805	4.61	N	007810	500	118 억		481567	N	N	409	N	00	N
126	20240808	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11030	20	2	0.18	469682170	43256	34.87	10800	11050	10680	14310	7710	11010	10858.20	2.04	0	-12765	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2605	-8.24	0.70	12	0.18	-1338.00	15784.00	22550	20231214	-51.09	10010	20240805	10.19	22250	-50.43	20240215	10010	10.19	20240805	22550	-51.09	20231214	10010	10.19	20240805	4.61	N	007810	500	118 억		481567	N	N	409	N	00	N
127	20240808	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11000	-10	5	-0.09	395452880	36509	29.43	10800	11050	10680	14310	7710	11010	10831.65	2.04	0	-11834	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2598	-8.22	0.70	12	0.15	-1338.00	15784.00	22550	20231214	-51.22	10010	20240805	9.89	22250	-50.56	20240215	10010	9.89	20240805	22550	-51.22	20231214	10010	9.89	20240805	4.61	N	007810	500	118 억		481567	N	N	409	N	00	N
128	20240808	100219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10910	-100	5	-0.91	306891780	28442	22.92	10800	10950	10680	14310	7710	11010	10790.09	2.04	0	-12943	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2577	-8.15	0.69	12	0.12	-1338.00	15784.00	22550	20231214	-51.62	10010	20240805	8.99	22250	-50.97	20240215	10010	8.99	20240805	22550	-51.62	20231214	10010	8.99	20240805	4.61	N	007810	500	118 억		481567	N	N	409	N	00	N
129	20240808	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10820	-190	5	-1.73	35477960	3287	2.65	10800	10820	10770	14310	7710	11010	10793.42	2.04	0	453	11563	11286	11073	10796	10583	11180	10690	118	3300	500	8140	10	1	23620751	2556	-8.09	0.69	12	0.01	-1338.00	15784.00	22550	20231214	-52.02	10010	20240805	8.09	22250	-51.37	20240215	10010	8.09	20240805	22550	-52.02	20231214	10010	8.09	20240805	4.61	N	007810	500	118 억		481567	N	N	409	N	00	N
130	20240807	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11010	-160	5	-1.43	1366556450	122609	37.64	11150	11350	10860	14520	7820	11170	11145.83	2.14	0	-25916	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2601	-8.23	0.70	12	0.52	-1338.00	15784.00	22550	20231214	-51.18	10010	20240805	9.99	22250	-50.52	20240215	10010	9.99	20240805	22550	-51.18	20231214	10010	9.99	20240805	5.16	N	007810	500	118 억		505747	N	N	409	N	00	N
131	20240807	150217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11070	-100	5	-0.90	1250762750	112107	34.42	11150	11350	10860	14520	7820	11170	11156.81	2.14	0	-28160	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2615	-8.27	0.70	12	0.47	-1338.00	15784.00	22550	20231214	-50.91	10010	20240805	10.59	22250	-50.25	20240215	10010	10.59	20240805	22550	-50.91	20231214	10010	10.59	20240805	5.16	N	007810	500	118 억		505747	N	N	415	N	00	N
132	20240807	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11290	120	2	1.07	1047855040	93949	28.84	11150	11350	10860	14520	7820	11170	11153.36	2.14	0	-24356	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2667	-8.44	0.72	12	0.40	-1338.00	15784.00	22550	20231214	-49.93	10010	20240805	12.79	22250	-49.26	20240215	10010	12.79	20240805	22550	-49.93	20231214	10010	12.79	20240805	5.16	N	007810	500	118 억		505747	N	N	415	N	00	N
133	20240807	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11260	90	2	0.81	956754900	85869	26.36	11150	11350	10860	14520	7820	11170	11141.86	2.14	0	-21516	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2660	-8.42	0.71	12	0.36	-1338.00	15784.00	22550	20231214	-50.07	10010	20240805	12.49	22250	-49.39	20240215	10010	12.49	20240805	22550	-50.07	20231214	10010	12.49	20240805	5.16	N	007810	500	118 억		505747	N	N	415	N	00	N
134	20240807	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11290	120	2	1.07	719445580	64774	19.89	11150	11350	10860	14520	7820	11170	11106.52	2.14	0	-18141	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2667	-8.44	0.72	12	0.27	-1338.00	15784.00	22550	20231214	-49.93	10010	20240805	12.79	22250	-49.26	20240215	10010	12.79	20240805	22550	-49.93	20231214	10010	12.79	20240805	5.16	N	007810	500	118 억		505747	N	N	415	N	00	N
135	20240807	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11200	30	2	0.27	537412220	48656	14.94	11150	11290	10860	14520	7820	11170	11043.83	2.14	0	-19497	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2646	-8.37	0.71	12	0.21	-1338.00	15784.00	22550	20231214	-50.33	10010	20240805	11.89	22250	-49.66	20240215	10010	11.89	20240805	22550	-50.33	20231214	10010	11.89	20240805	5.16	N	007810	500	118 억		505747	N	N	415	N	00	N
136	20240807	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10900	-270	5	-2.42	333832940	30264	9.29	11150	11200	10900	14520	7820	11170	11028.33	2.14	0	-19395	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2575	-8.15	0.69	12	0.13	-1338.00	15784.00	22550	20231214	-51.66	10010	20240805	8.89	22250	-51.01	20240215	10010	8.89	20240805	22550	-51.66	20231214	10010	8.89	20240805	5.16	N	007810	500	118 억		505747	N	N	415	N	00	N
137	20240807	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	-90	5	-0.81	49864130	4474	1.37	11150	11150	11080	14520	7820	11170	11142.17	2.14	0	-148	11950	11560	10850	10460	9750	11755	10655	118	3350	500	8260	10	1	23620751	2617	-8.28	0.70	12	0.02	-1338.00	15784.00	22550	20231214	-50.86	10010	20240805	10.69	22250	-50.20	20240215	10010	10.69	20240805	22550	-50.86	20231214	10010	10.69	20240805	5.16	N	007810	500	118 억		505747	N	N	415	N	00	N
138	20240806	160216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11170	1030	2	10.16	3496620850	323069	88.91	10140	11240	10140	13180	7100	10140	10821.56	1.90	0	55885	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2638	-8.35	0.71	12	1.37	-1338.00	15784.00	22550	20231214	-50.47	10010	20240805	11.59	22250	-49.80	20240215	10010	11.59	20240805	22550	-50.47	20231214	10010	11.59	20240805	5.22	N	007810	500	118 억		449097	N	N	415	N	00	N
139	20240806	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	1080	2	10.65	3284633250	304101	83.69	10140	11240	10140	13180	7100	10140	10801.13	1.90	0	61137	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2650	-8.39	0.71	12	1.29	-1338.00	15784.00	22550	20231214	-50.24	10010	20240805	12.09	22250	-49.57	20240215	10010	12.09	20240805	22550	-50.24	20231214	10010	12.09	20240805	5.22	N	007810	500	118 억		449097	N	N	1498	N	00	N
140	20240806	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	970	2	9.57	2691165570	250881	69.05	10140	11190	10140	13180	7100	10140	10726.86	1.90	0	64397	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2624	-8.30	0.70	12	1.06	-1338.00	15784.00	22550	20231214	-50.73	10010	20240805	10.99	22250	-50.07	20240215	10010	10.99	20240805	22550	-50.73	20231214	10010	10.99	20240805	5.22	N	007810	500	118 억		449097	N	N	1498	N	00	N
141	20240806	130217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10910	770	2	7.59	2268289190	212466	58.47	10140	11190	10140	13180	7100	10140	10676.01	1.90	0	48170	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2577	-8.15	0.69	12	0.90	-1338.00	15784.00	22550	20231214	-51.62	10010	20240805	8.99	22250	-50.97	20240215	10010	8.99	20240805	22550	-51.62	20231214	10010	8.99	20240805	5.22	N	007810	500	118 억		449097	N	N	1498	N	00	N
142	20240806	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10750	610	2	6.02	2085492410	195622	53.84	10140	11190	10140	13180	7100	10140	10660.83	1.90	0	41823	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2539	-8.03	0.68	12	0.83	-1338.00	15784.00	22550	20231214	-52.33	10010	20240805	7.39	22250	-51.69	20240215	10010	7.39	20240805	22550	-52.33	20231214	10010	7.39	20240805	5.22	N	007810	500	118 억		449097	N	N	1498	N	00	N
143	20240806	110217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10760	620	2	6.11	1942950300	182364	50.19	10140	11190	10140	13180	7100	10140	10654.24	1.90	0	40475	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2542	-8.04	0.68	12	0.77	-1338.00	15784.00	22550	20231214	-52.28	10010	20240805	7.49	22250	-51.64	20240215	10010	7.49	20240805	22550	-52.28	20231214	10010	7.49	20240805	5.22	N	007810	500	118 억		449097	N	N	1498	N	00	N
144	20240806	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10990	850	2	8.38	1613204850	151951	41.82	10140	11190	10140	13180	7100	10140	10616.61	1.90	0	39275	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2596	-8.21	0.70	12	0.64	-1338.00	15784.00	22550	20231214	-51.26	10010	20240805	9.79	22250	-50.61	20240215	10010	9.79	20240805	22550	-51.26	20231214	10010	9.79	20240805	5.22	N	007810	500	118 억		449097	N	N	1498	N	00	N
145	20240806	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10730	590	2	5.82	614463500	60064	16.53	10140	10800	10140	13180	7100	10140	10230.15	1.90	0	12520	12653	11396	10703	9446	8753	11050	9100	118	3040	500	7500	10	1	23620751	2535	-8.02	0.68	12	0.25	-1338.00	15784.00	22550	20231214	-52.42	10010	20240805	7.19	22250	-51.78	20240215	10010	7.19	20240805	22550	-52.42	20231214	10010	7.19	20240805	5.22	N	007810	500	118 억		449097	N	N	1498	N	00	N
146	20240805	160214	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10140	-2100	5	-17.16	3792437280	344968	219.09	11900	11960	10010	15910	8570	12240	11003.20	1.63	0	63382	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2395	-7.58	0.64	12	1.46	-1338.00	15784.00	22550	20231214	-55.03	10010	20240805	1.30	22250	-54.43	20240215	10010	1.30	20240805	22550	-55.03	20231214	10010	1.30	20240805	5.29	N	007810	500	118 억		384319	N	N	1498	N	00	N
147	20240805	150215	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10430	-1810	5	-14.79	3293558180	296073	188.04	11900	11960	10010	15910	8570	12240	11124.14	1.63	0	51406	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2464	-7.80	0.66	12	1.25	-1338.00	15784.00	22550	20231214	-53.75	10010	20240805	4.20	22250	-53.12	20240215	10010	4.20	20240805	22550	-53.75	20231214	10010	4.20	20240805	5.29	N	007810	500	118 억		384319	N	N	3	N	00	N
148	20240805	140217	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10940	-1300	5	-10.62	2371469430	207052	131.50	11900	11960	10860	15910	8570	12240	11453.50	1.63	0	25485	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2584	-8.18	0.69	12	0.88	-1338.00	15784.00	22550	20231214	-51.49	10860	20240805	0.74	22250	-50.83	20240215	10860	0.74	20240805	22550	-51.49	20231214	10860	0.74	20240805	5.29	N	007810	500	118 억		384319	N	N	3	N	00	N
149	20240805	130215	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11190	-1050	5	-8.58	1916651290	165992	105.42	11900	11960	11180	15910	8570	12240	11546.65	1.63	0	16287	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2643	-8.36	0.71	12	0.70	-1338.00	15784.00	22550	20231214	-50.38	11180	20240805	0.09	22250	-49.71	20240215	11180	0.09	20240805	22550	-50.38	20231214	11180	0.09	20240805	5.29	N	007810	500	118 억		384319	N	N	3	N	00	N
150	20240805	120215	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11480	-760	5	-6.21	1559807550	134498	85.42	11900	11960	11300	15910	8570	12240	11597.25	1.63	0	11325	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2712	-8.58	0.73	12	0.57	-1338.00	15784.00	22550	20231214	-49.09	11300	20240805	1.59	22250	-48.40	20240215	11300	1.59	20240805	22550	-49.09	20231214	11300	1.59	20240805	5.29	N	007810	500	118 억		384319	N	N	3	N	00	N
151	20240805	110219	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11460	-780	5	-6.37	1118972610	95830	60.86	11900	11960	11450	15910	8570	12240	11676.64	1.63	0	3721	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2707	-8.57	0.73	12	0.41	-1338.00	15784.00	22550	20231214	-49.18	11450	20240805	0.09	22250	-48.49	20240215	11450	0.09	20240805	22550	-49.18	20231214	11450	0.09	20240805	5.29	N	007810	500	118 억		384319	N	N	3	N	00	N
152	20240805	100216	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11670	-570	5	-4.66	683961900	58224	36.98	11900	11960	11640	15910	8570	12240	11747.08	1.63	0	5765	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2757	-8.72	0.74	12	0.25	-1338.00	15784.00	22550	20231214	-48.25	11640	20240805	0.26	22250	-47.55	20240215	11640	0.26	20240805	22550	-48.25	20231214	11640	0.26	20240805	5.29	N	007810	500	118 억		384319	N	N	3	N	00	N
153	20240805	090214	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	11790	-450	5	-3.68	142931500	12062	7.66	11900	11960	11780	15910	8570	12240	11849.73	1.63	0	684	12866	12552	12286	11972	11706	12420	11840	118	3670	500	9050	10	1	23620751	2785	-8.81	0.75	12	0.05	-1338.00	15784.00	22550	20231214	-47.72	11780	20240805	0.08	22250	-47.01	20240215	11780	0.08	20240805	22550	-47.72	20231214	11780	0.08	20240805	5.29	N	007810	500	118 억		384319	N	N	3	N	00	N
154	20240802	160213	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12240	-670	5	-5.19	1923484930	157351	260.36	12600	12600	12020	16780	9040	12910	12224.14	1.77	0	-43252	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2891	-9.15	0.78	12	0.67	-1338.00	15784.00	22550	20231214	-45.72	12020	20240802	1.83	22250	-44.99	20240215	12020	1.83	20240802	22550	-45.72	20231214	12020	1.83	20240802	5.33	N	007810	500	118 억		418618	N	N	3	N	00	N
155	20240802	150211	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12270	-640	5	-4.96	1692339930	138469	229.12	12600	12600	12020	16780	9040	12910	12221.80	1.77	0	-40227	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2898	-9.17	0.78	12	0.59	-1338.00	15784.00	22550	20231214	-45.59	12020	20240802	2.08	22250	-44.85	20240215	12020	2.08	20240802	22550	-45.59	20231214	12020	2.08	20240802	5.33	N	007810	500	118 억		418618	N	N	132	N	00	N
156	20240802	140213	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12170	-740	5	-5.73	1383955900	112963	186.91	12600	12600	12030	16780	9040	12910	12251.41	1.77	0	-34668	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2875	-9.10	0.77	12	0.48	-1338.00	15784.00	22550	20231214	-46.03	12030	20240802	1.16	22250	-45.30	20240215	12030	1.16	20240802	22550	-46.03	20231214	12030	1.16	20240802	5.33	N	007810	500	118 억		418618	N	N	132	N	00	N
157	20240802	130212	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12210	-700	5	-5.42	1268332920	103472	171.21	12600	12600	12030	16780	9040	12910	12257.74	1.77	0	-31481	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2884	-9.13	0.77	12	0.44	-1338.00	15784.00	22550	20231214	-45.85	12030	20240802	1.50	22250	-45.12	20240215	12030	1.50	20240802	22550	-45.85	20231214	12030	1.50	20240802	5.33	N	007810	500	118 억		418618	N	N	132	N	00	N
158	20240802	120214	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12090	-820	5	-6.35	1153395100	94009	155.55	12600	12600	12030	16780	9040	12910	12268.99	1.77	0	-26439	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2856	-9.04	0.77	12	0.40	-1338.00	15784.00	22550	20231214	-46.39	12030	20240802	0.50	22250	-45.66	20240215	12030	0.50	20240802	22550	-46.39	20231214	12030	0.50	20240802	5.33	N	007810	500	118 억		418618	N	N	132	N	00	N
159	20240802	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12230	-680	5	-5.27	778114070	63137	104.47	12600	12600	12210	16780	9040	12910	12324.22	1.77	0	-14373	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2889	-9.14	0.77	12	0.27	-1338.00	15784.00	22550	20231214	-45.76	12190	20240731	0.33	22250	-45.03	20240215	12190	0.33	20240731	22550	-45.76	20231214	12190	0.33	20240731	5.33	N	007810	500	118 억		418618	N	N	132	N	00	N
160	20240802	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12290	-620	5	-4.80	385726480	31120	51.49	12600	12600	12260	16780	9040	12910	12394.81	1.77	0	-9674	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2903	-9.19	0.78	12	0.13	-1338.00	15784.00	22550	20231214	-45.50	12190	20240731	0.82	22250	-44.76	20240215	12190	0.82	20240731	22550	-45.50	20231214	12190	0.82	20240731	5.33	N	007810	500	118 억		418618	N	N	132	N	00	N
161	20240802	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12550	-360	5	-2.79	30769180	2449	4.05	12600	12600	12500	16780	9040	12910	12563.98	1.77	0	-487	13270	13090	12960	12780	12650	13025	12715	118	3870	500	9550	10	1	23620751	2964	-9.38	0.80	12	0.01	-1338.00	15784.00	22550	20231214	-44.35	12190	20240731	2.95	22250	-43.60	20240215	12190	2.95	20240731	22550	-44.35	20231214	12190	2.95	20240731	5.33	N	007810	500	118 억		418618	N	N	132	N	00	N
162	20240801	160212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12910	160	2	1.25	774433770	59655	69.54	13010	13140	12830	16570	8930	12750	12981.93	1.79	0	-4667	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3049	-9.65	0.82	12	0.25	-1338.00	15784.00	22550	20231214	-42.75	12190	20240731	5.91	22250	-41.98	20240215	12190	5.91	20240731	22550	-42.75	20231214	12190	5.91	20240731	5.44	N	007810	500	118 억		423643	N	N	132	N	00	N
163	20240801	150213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12870	120	2	0.94	708436390	54538	63.58	13010	13140	12830	16570	8930	12750	12989.78	1.79	0	-5832	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3040	-9.62	0.82	12	0.23	-1338.00	15784.00	22550	20231214	-42.93	12190	20240731	5.58	22250	-42.16	20240215	12190	5.58	20240731	22550	-42.93	20231214	12190	5.58	20240731	5.44	N	007810	500	118 억		423643	N	N	45	N	00	N
164	20240801	140215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12920	170	2	1.33	664411930	51126	59.60	13010	13140	12830	16570	8930	12750	12995.58	1.79	0	-6031	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3052	-9.66	0.82	12	0.22	-1338.00	15784.00	22550	20231214	-42.71	12190	20240731	5.99	22250	-41.93	20240215	12190	5.99	20240731	22550	-42.71	20231214	12190	5.99	20240731	5.44	N	007810	500	118 억		423643	N	N	45	N	00	N
165	20240801	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12930	180	2	1.41	620454150	47724	55.63	13010	13140	12830	16570	8930	12750	13000.88	1.79	0	-5292	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3054	-9.66	0.82	12	0.20	-1338.00	15784.00	22550	20231214	-42.66	12190	20240731	6.07	22250	-41.89	20240215	12190	6.07	20240731	22550	-42.66	20231214	12190	6.07	20240731	5.44	N	007810	500	118 억		423643	N	N	45	N	00	N
166	20240801	120213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12970	220	2	1.73	588521160	45258	52.76	13010	13140	12830	16570	8930	12750	13003.69	1.79	0	-5208	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3064	-9.69	0.82	12	0.19	-1338.00	15784.00	22550	20231214	-42.48	12190	20240731	6.40	22250	-41.71	20240215	12190	6.40	20240731	22550	-42.48	20231214	12190	6.40	20240731	5.44	N	007810	500	118 억		423643	N	N	45	N	00	N
167	20240801	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12910	160	2	1.25	569234160	43767	51.02	13010	13140	12830	16570	8930	12750	13006.01	1.79	0	-5425	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3049	-9.65	0.82	12	0.19	-1338.00	15784.00	22550	20231214	-42.75	12190	20240731	5.91	22250	-41.98	20240215	12190	5.91	20240731	22550	-42.75	20231214	12190	5.91	20240731	5.44	N	007810	500	118 억		423643	N	N	45	N	00	N
168	20240801	100213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13010	260	2	2.04	481803910	36991	43.12	13010	13140	12900	16570	8930	12750	13024.90	1.79	0	-3907	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3073	-9.72	0.82	12	0.16	-1338.00	15784.00	22550	20231214	-42.31	12190	20240731	6.73	22250	-41.53	20240215	12190	6.73	20240731	22550	-42.31	20231214	12190	6.73	20240731	5.44	N	007810	500	118 억		423643	N	N	45	N	00	N
169	20240801	090211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13010	260	2	2.04	85049820	6537	7.62	13010	13050	12950	16570	8930	12750	13010.53	1.79	0	-1637	13190	12970	12580	12360	11970	13080	12470	118	3820	500	9430	10	1	23620751	3073	-9.72	0.82	12	0.03	-1338.00	15784.00	22550	20231214	-42.31	12190	20240731	6.73	22250	-41.53	20240215	12190	6.73	20240731	22550	-42.31	20231214	12190	6.73	20240731	5.44	N	007810	500	118 억		423643	N	N	45	N	00	N