KissMeData/000300/price/prices-20241001.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	20241031	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
3	20241031	150106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
4	20241031	140107	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
5	20241031	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
6	20241031	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
7	20241031	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
8	20241031	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
9	20241031	090106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231024	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
10	20241030	160106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
11	20241030	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
12	20241030	140106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
13	20241030	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
14	20241030	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
15	20241030	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
16	20241030	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
17	20241030	090106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231023	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
18	20241029	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231020	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
19	20241029	150106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231020	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
20	20241029	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231020	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
21	20241029	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231020	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
22	20241029	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231020	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
23	20241029	110104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231020	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
24	20241029	100106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231020	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
25	20241028	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
26	20241028	150106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
27	20241028	140106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
28	20241028	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
29	20241028	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
30	20241028	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
31	20241028	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
32	20241028	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231019	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
33	20241025	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
34	20241025	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
35	20241025	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
36	20241025	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
37	20241025	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
38	20241025	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
39	20241025	100106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
40	20241025	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	-528349	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	5614	20231018	-64.66	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	682	190.91	20231025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
41	20241024	160106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
42	20241024	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
43	20241024	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
44	20241024	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
45	20241024	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
46	20241024	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
47	20241024	100106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
48	20241024	090104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231017	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231024	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
49	20241023	160106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
50	20241023	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
51	20241023	140106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
52	20241023	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
53	20241023	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
54	20241023	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
55	20241023	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
56	20241023	090106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231016	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
57	20241022	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
58	20241022	150106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
59	20241022	140106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
60	20241022	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
61	20241022	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
62	20241022	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
63	20241022	100106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
64	20241022	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231013	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
65	20241021	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
66	20241021	150106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
67	20241021	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
68	20241021	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
69	20241021	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
70	20241021	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
71	20241021	100106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
72	20241021	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231012	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231023	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
73	20241018	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
74	20241018	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
75	20241018	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
76	20241018	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
77	20241018	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
78	20241018	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
79	20241018	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
80	20241018	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231011	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231018	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
81	20241017	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
82	20241017	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
83	20241017	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
84	20241017	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
85	20241017	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
86	20241017	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
87	20241017	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
88	20241017	090106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231010	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231017	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
89	20241016	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
90	20241016	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
91	20241016	140106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
92	20241016	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
93	20241016	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
94	20241016	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
95	20241016	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
96	20241016	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231006	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
97	20241015	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
98	20241015	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
99	20241015	140106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
100	20241015	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
101	20241015	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
102	20241015	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
103	20241015	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
104	20241015	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231005	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
105	20241014	160104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
106	20241014	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
107	20241014	140106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
108	20241014	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
109	20241014	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
110	20241014	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
111	20241014	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
112	20241014	090106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20231004	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231016	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
113	20241011	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
114	20241011	150104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
115	20241011	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
116	20241011	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
117	20241011	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
118	20241011	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
119	20241011	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
120	20241011	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78074.00	-56399.00	682	20230927	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231011	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
121	20241010	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
122	20241010	150106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
123	20241010	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
124	20241010	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
125	20241010	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
126	20241010	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
127	20241010	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
128	20241010	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	682	20230926	-64.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
129	20241008	160106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
130	20241008	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
131	20241008	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
132	20241008	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
133	20241008	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
134	20241008	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
135	20241008	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
136	20241008	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8670.00	-6263.00	716	20230925	-66.34	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
137	20241007	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
138	20241007	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
139	20241007	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
140	20241007	130104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
141	20241007	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
142	20241007	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
143	20241007	100104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
144	20241007	090104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	748	20230922	-67.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231010	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
145	20241004	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
146	20241004	150104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
147	20241004	140104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
148	20241004	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
149	20241004	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
150	20241004	110104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
151	20241004	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
152	20241004	090104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
153	20241002	160104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
154	20241002	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
155	20241002	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
156	20241002	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
157	20241002	120104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
158	20241002	110104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
159	20241002	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
160	20241002	090104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	805	20230921	-70.06	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N