KissMeData/000300/price/prices-20240701.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	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
3	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
4	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
5	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
6	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
7	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
8	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
9	20240731	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
10	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
11	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
12	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
13	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
14	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
15	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
16	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
17	20240730	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
18	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
19	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
20	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
21	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
22	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
23	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
24	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
25	20240729	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
26	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
27	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
28	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
29	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
30	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
31	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
32	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
33	20240726	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
34	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
35	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
36	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
37	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
38	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
39	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
40	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
41	20240725	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
42	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
43	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
44	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
45	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
46	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
47	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
48	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
49	20240724	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
50	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
51	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
52	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
53	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
54	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
55	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
56	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
57	20240723	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
58	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
59	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
60	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
61	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
62	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
63	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
64	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
65	20240722	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
66	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
67	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
68	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
69	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
70	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
71	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
72	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
73	20240719	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
74	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
75	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
76	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
77	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
78	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
79	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
80	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
81	20240718	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1075	-77.58	20230802	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
82	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
83	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
84	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
85	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
86	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
87	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
88	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
89	20240717	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
90	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
91	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
92	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
93	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
94	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
95	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
96	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
97	20240716	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
98	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
99	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
100	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
101	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
102	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
103	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
104	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
105	20240715	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
106	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
107	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
108	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
109	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
110	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
111	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
112	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
113	20240712	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
114	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
115	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
116	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
117	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
118	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
119	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
120	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
121	20240711	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
122	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
123	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
124	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
125	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
126	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
127	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
128	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
129	20240710	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
130	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
131	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
132	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
133	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
134	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
135	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
136	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
137	20240709	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
138	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
139	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
140	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
141	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
142	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
143	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
144	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
145	20240708	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
146	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
147	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
148	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
149	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
150	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
151	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
152	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
153	20240705	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1135	20230717	-78.77	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
154	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
155	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
156	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
157	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
158	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
159	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
160	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
161	20240704	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1136	20230628	-78.79	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
162	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
163	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
164	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
165	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
166	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
167	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
168	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
169	20240703	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1168	20230627	-79.37	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
170	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
171	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
172	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
173	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
174	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
175	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
176	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
177	20240702	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1185	20230626	-79.66	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
178	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
179	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
180	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
181	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
182	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
183	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
184	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
185	20240701	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	1245	20230623	-80.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1135	-78.77	20230717	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N