KissMeData/000300/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
3	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
4	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
5	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
6	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
7	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
8	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
9	20240830	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	852	-71.71	20230830	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
10	20240829	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
11	20240829	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
12	20240829	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
13	20240829	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
14	20240829	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
15	20240829	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
16	20240829	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
17	20240829	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	854	-71.78	20230829	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
18	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
19	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
20	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
21	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
22	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
23	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
24	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
25	20240828	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
26	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
27	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
28	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
29	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
30	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
31	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
32	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
33	20240827	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
34	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
35	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
36	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
37	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
38	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
39	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
40	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
41	20240826	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	866	20230818	-72.17	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
42	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
43	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
44	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
45	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
46	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
47	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
48	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
49	20240823	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	881	20230817	-72.64	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
50	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
51	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
52	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
53	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
54	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
55	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
56	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
57	20240822	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	906	20230816	-73.40	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
58	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
59	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
60	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
61	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
62	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
63	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
64	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
65	20240821	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	937	20230814	-74.28	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
66	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
67	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
68	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
69	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
70	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
71	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
72	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
73	20240820	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
74	20240819	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
75	20240819	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
76	20240819	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
77	20240819	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
78	20240819	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
79	20240819	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
80	20240819	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
81	20240819	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	938	20230811	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	860	-71.98	20230828	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
82	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
83	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
84	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
85	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
86	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
87	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
88	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
89	20240816	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	906	-73.40	20230816	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
90	20240814	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
91	20240814	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	-0.19	-0.26	12	0.00	-1299.00	-939.00	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
92	20240814	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
93	20240814	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
94	20240814	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
95	20240814	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
96	20240814	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
97	20240814	090108	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
98	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
99	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
100	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
101	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
102	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
103	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
104	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
105	20240813	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	938	20230809	-74.31	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
106	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
107	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
108	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
109	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
110	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
111	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
112	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
113	20240812	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	939	20230804	-74.33	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	937	-74.28	20230814	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
114	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
115	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
116	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
117	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
118	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
119	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
120	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
121	20240809	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	963	20230803	-74.97	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
122	20240808	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
123	20240808	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	-0.19	-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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
124	20240808	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
125	20240808	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
126	20240808	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
127	20240808	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
128	20240808	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
129	20240808	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
130	20240807	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
131	20240807	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	-0.19	-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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
132	20240807	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
133	20240807	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
134	20240807	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
135	20240807	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
136	20240807	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
137	20240807	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
138	20240806	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
139	20240806	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	-0.19	-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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
140	20240806	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
141	20240806	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
142	20240806	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
143	20240806	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
144	20240806	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
145	20240806	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
146	20240805	160105	51	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
147	20240805	150104	51	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
148	20240805	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
149	20240805	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
150	20240805	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
151	20240805	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
152	20240805	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	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
153	20240805	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	1075	20230802	-77.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	938	-74.31	20230809	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
154	20240802	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	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
155	20240802	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	-0.19	-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
156	20240802	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	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
157	20240802	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	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
158	20240802	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
159	20240802	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
160	20240802	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	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
161	20240802	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	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
162	20240801	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	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
163	20240801	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
164	20240801	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
165	20240801	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	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
166	20240801	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	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
167	20240801	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	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
168	20240801	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	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
169	20240801	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	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