KissMeData/000300/price/prices-20240901.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	20240930	160106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
3	20240930	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
4	20240930	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	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
5	20240930	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
6	20240930	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
7	20240930	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	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
8	20240930	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
9	20240930	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	810	20230919	-70.25	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20231004	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
10	20240927	160106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
11	20240927	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
12	20240927	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	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
13	20240927	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
14	20240927	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
15	20240927	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	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
16	20240927	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
17	20240927	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	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230927	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
18	20240926	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
19	20240926	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
20	20240926	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
21	20240926	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
22	20240926	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
23	20240926	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
24	20240926	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
25	20240926	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	-0.03	-0.04	12	0.00	-8671.00	-6263.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	682	-64.66	20230926	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
26	20240925	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
27	20240925	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
28	20240925	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
29	20240925	130106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
30	20240925	120106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
31	20240925	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
32	20240925	100106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
33	20240925	090106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
34	20240924	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
35	20240924	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
36	20240924	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
37	20240924	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
38	20240924	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
39	20240924	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
40	20240924	100106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
41	20240924	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	0	241	241	241	241	241	241	241	632	72	500	0	1	1	126454909	305	-0.00	-0.00	12	0.00	-78077.00	-56401.00	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
42	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
43	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
44	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
45	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
46	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
47	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
48	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
49	20240923	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	716	-66.34	20230925	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
50	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
51	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
52	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
53	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
54	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
55	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
56	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
57	20240913	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
58	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
59	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
60	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
61	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
62	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
63	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
64	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
65	20240912	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	818	20230918	-70.54	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
66	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
67	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
68	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
69	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
70	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
71	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
72	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
73	20240911	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
74	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
75	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
76	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
77	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
78	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
79	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
80	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
81	20240910	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	824	20230905	-70.75	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
82	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
83	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
84	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
85	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
86	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
87	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
88	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
89	20240909	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	828	20230901	-70.89	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
90	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
91	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
92	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
93	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
94	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
95	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
96	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
97	20240906	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	848	20230831	-71.58	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	818	-70.54	20230918	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
98	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
99	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
100	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
101	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
102	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
103	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
104	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
105	20240905	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	852	20230830	-71.71	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
106	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
107	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
108	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
109	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
110	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
111	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
112	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
113	20240904	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	854	20230829	-71.78	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
114	20240903	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
115	20240903	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
116	20240903	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
117	20240903	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
118	20240903	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
119	20240903	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
120	20240903	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	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
121	20240903	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
122	20240902	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	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
123	20240902	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	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
124	20240902	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
125	20240902	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	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
126	20240902	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
127	20240902	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
128	20240902	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	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N
129	20240902	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	860	20230828	-71.98	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	824	-70.75	20230905	140	72.14	20240122	0.00	N	000300	500	632 억		1090999	N	N	0	N	00	N