KissMeData/033180/price/prices-20240101.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	20240123	120419	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
3	20240123	110418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
4	20240123	100417	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
5	20240123	090417	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
6	20240119	160414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
7	20240119	150416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
8	20240119	140414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
9	20240119	130416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
10	20240119	120418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
11	20240119	110417	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
12	20240119	100420	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
13	20240119	090414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
14	20240118	160414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
15	20240118	150415	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
16	20240118	140415	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
17	20240118	130415	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
18	20240118	120416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
19	20240118	110416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
20	20240118	100414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
21	20240118	090414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
22	20240117	160412	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
23	20240117	150416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
24	20240117	140414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
25	20240117	130414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
26	20240117	120416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
27	20240117	110415	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
28	20240117	100413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
29	20240117	090414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4694762	N	N	0	N	00	N
30	20240116	160413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
31	20240116	150413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
32	20240116	140414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
33	20240116	130413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
34	20240116	120413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
35	20240116	110412	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
36	20240116	100413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
37	20240116	090411	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
38	20240115	160411	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
39	20240115	150412	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
40	20240115	140413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
41	20240115	130411	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
42	20240115	120411	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
43	20240115	110410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
44	20240115	100410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
45	20240115	090411	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
46	20240112	160409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
47	20240112	150411	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
48	20240112	140410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
49	20240112	130409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
50	20240112	120409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
51	20240112	110409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
52	20240112	100409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
53	20240112	090409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
54	20240111	160407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
55	20240111	150410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
56	20240111	140409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
57	20240111	130407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
58	20240111	120408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
59	20240111	110410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
60	20240111	100409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
61	20240111	090408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
62	20240110	160407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
63	20240110	150407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
64	20240110	140409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
65	20240110	130407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
66	20240110	120408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
67	20240110	110408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
68	20240110	100407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
69	20240110	090406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
70	20240109	160406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
71	20240109	150407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
72	20240109	140406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
73	20240109	130406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
74	20240109	120409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
75	20240109	110406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
76	20240109	100407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
77	20240109	090406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
78	20240108	160406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
79	20240108	150407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
80	20240108	140406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
81	20240108	130405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
82	20240108	120407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
83	20240108	110407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
84	20240108	100408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
85	20240108	090406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
86	20240105	160405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
87	20240105	150405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
88	20240105	140405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
89	20240105	130406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
90	20240105	120405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
91	20240105	110404	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
92	20240105	100408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
93	20240105	090405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
94	20240104	160403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
95	20240104	150404	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
96	20240104	140405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
97	20240104	130405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
98	20240104	120403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
99	20240104	110403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
100	20240104	100403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
101	20240104	090405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
102	20240103	160403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
103	20240103	150403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
104	20240103	140400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
105	20240103	130402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
106	20240103	120405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
107	20240103	110402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
108	20240103	100401	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
109	20240103	090401	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
110	20240102	160402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
111	20240102	150401	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
112	20240102	140402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
113	20240102	130359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
114	20240102	120400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
115	20240102	110359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
116	20240102	100355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
117	20240102	090351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	0	0.00	0	0	0.00	0	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N