KissMeData/092220/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1754	-12	5	-0.68	3698946373	2118177	29.25	1770	1780	1730	2295	1237	1766	1746.25	1.81	0	120244	1840	1803	1783	1746	1726	1793	1736	1004	529	500	1270	1	1	200763141	3521	12.10	0.89	12	1.06	145.00	1966.00	2958	20230328	-40.70	1220	20231027	43.77	1943	-9.73	20240109	1564	12.15	20240102	3180	-44.84	20230328	1220	43.77	20231027	5.12	N	092220	500	1003 억	3634690	N	N	113	N	N
3	20240123	110725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1755	-11	5	-0.62	3298172055	1890220	26.10	1770	1780	1730	2295	1237	1766	1744.82	1.81	0	63291	1840	1803	1783	1746	1726	1793	1736	1004	529	500	1270	1	1	200763141	3523	12.10	0.89	12	0.94	145.00	1966.00	2958	20230328	-40.67	1220	20231027	43.85	1943	-9.68	20240109	1564	12.21	20240102	3180	-44.81	20230328	1220	43.85	20231027	5.12	N	092220	500	1003 억	3634690	N	N	113	N	N
4	20240123	100724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1739	-27	5	-1.53	2477258079	1420086	19.61	1770	1780	1730	2295	1237	1766	1744.38	1.81	0	8690	1840	1803	1783	1746	1726	1793	1736	1004	529	500	1270	1	1	200763141	3491	11.99	0.88	12	0.71	145.00	1966.00	2958	20230328	-41.21	1220	20231027	42.54	1943	-10.50	20240109	1564	11.19	20240102	3180	-45.31	20230328	1220	42.54	20231027	5.12	N	092220	500	1003 억	3634690	N	N	113	N	N
5	20240123	090725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1743	-23	5	-1.30	713177460	405669	5.60	1770	1780	1741	2295	1237	1766	1757.95	1.81	0	-110417	1840	1803	1783	1746	1726	1793	1736	1004	529	500	1270	1	1	200763141	3499	12.02	0.89	12	0.20	145.00	1966.00	2958	20230328	-41.08	1220	20231027	42.87	1943	-10.29	20240109	1564	11.45	20240102	3180	-45.19	20230328	1220	42.87	20231027	5.12	N	092220	500	1003 억	3634690	N	N	113	N	N
6	20240119	160720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1759	49	2	2.87	28104496285	15663396	403.76	1721	1840	1721	2220	1197	1710	1794.33	1.81	0	238390	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3531	12.13	0.89	12	7.80	145.00	1966.00	2958	20230328	-40.53	1220	20231027	44.18	1943	-9.47	20240109	1564	12.47	20240102	3180	-44.69	20230328	1220	44.18	20231027	5.10	N	092220	500	1003 억	3639639	N	N	60	N	N
7	20240119	150722	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1759	49	2	2.87	27095683966	15091154	389.01	1721	1840	1721	2220	1197	1710	1795.48	1.81	0	13257	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3531	12.13	0.89	12	7.52	145.00	1966.00	2958	20230328	-40.53	1220	20231027	44.18	1943	-9.47	20240109	1564	12.47	20240102	3180	-44.69	20230328	1220	44.18	20231027	5.10	N	092220	500	1003 억	3639639	N	N	13	N	N
8	20240119	140720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1742	32	2	1.87	25905246488	14411840	371.50	1721	1840	1721	2220	1197	1710	1797.51	1.81	0	-130983	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3497	12.01	0.89	12	7.18	145.00	1966.00	2958	20230328	-41.11	1220	20231027	42.79	1943	-10.34	20240109	1564	11.38	20240102	3180	-45.22	20230328	1220	42.79	20231027	5.10	N	092220	500	1003 억	3639639	N	N	13	N	N
9	20240119	130720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1764	54	2	3.16	24529369402	13626703	351.26	1721	1840	1721	2220	1197	1710	1800.11	1.81	0	-115214	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3541	12.17	0.90	12	6.79	145.00	1966.00	2958	20230328	-40.37	1220	20231027	44.59	1943	-9.21	20240109	1564	12.79	20240102	3180	-44.53	20230328	1220	44.59	20231027	5.10	N	092220	500	1003 억	3639639	N	N	13	N	N
10	20240119	120724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1768	58	2	3.39	23745448322	13182170	339.80	1721	1840	1721	2220	1197	1710	1801.35	1.81	0	-194918	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3549	12.19	0.90	12	6.57	145.00	1966.00	2958	20230328	-40.23	1220	20231027	44.92	1943	-9.01	20240109	1564	13.04	20240102	3180	-44.40	20230328	1220	44.92	20231027	5.10	N	092220	500	1003 억	3639639	N	N	13	N	N
11	20240119	110723	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1774	64	2	3.74	22710107457	12597598	324.73	1721	1840	1721	2220	1197	1710	1802.75	1.81	0	-156500	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3562	12.23	0.90	12	6.27	145.00	1966.00	2958	20230328	-40.03	1220	20231027	45.41	1943	-8.70	20240109	1564	13.43	20240102	3180	-44.21	20230328	1220	45.41	20231027	5.10	N	092220	500	1003 억	3639639	N	N	13	N	N
12	20240119	100727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1796	86	2	5.03	19371913396	10715879	276.23	1721	1840	1721	2220	1197	1710	1807.80	1.81	0	-391188	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3606	12.39	0.91	12	5.34	145.00	1966.00	2958	20230328	-39.28	1220	20231027	47.21	1943	-7.57	20240109	1564	14.83	20240102	3180	-43.52	20230328	1220	47.21	20231027	5.10	N	092220	500	1003 억	3639639	N	N	13	N	N
13	20240119	090720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1818	108	2	6.32	8273915591	4568311	117.76	1721	1840	1721	2220	1197	1710	1811.21	1.81	0	101614	1763	1736	1708	1681	1653	1750	1695	1004	510	500	1230	1	1	200763141	3650	12.54	0.92	12	2.28	145.00	1966.00	2958	20230328	-38.54	1220	20231027	49.02	1943	-6.43	20240109	1564	16.24	20240102	3180	-42.83	20230328	1220	49.02	20231027	5.10	N	092220	500	1003 억	3639639	N	N	13	N	N
14	20240118	160719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	16	2	0.94	6394302828	3745281	88.24	1700	1735	1680	2200	1186	1694	1707.29	1.66	0	304928	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3433	11.79	0.87	12	1.87	145.00	1966.00	2958	20230328	-42.19	1220	20231027	40.16	1943	-11.99	20240109	1564	9.34	20240102	3180	-46.23	20230328	1220	40.16	20231027	5.06	N	092220	500	1003 억	3332773	N	N	13	N	N
15	20240118	150720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	14	2	0.83	5833254515	3417188	80.51	1700	1735	1680	2200	1186	1694	1707.03	1.66	0	218829	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3429	11.78	0.87	12	1.70	145.00	1966.00	2958	20230328	-42.26	1220	20231027	40.00	1943	-12.09	20240109	1564	9.21	20240102	3180	-46.29	20230328	1220	40.00	20231027	5.06	N	092220	500	1003 억	3332773	N	N	0	N	N
16	20240118	140720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1692	-2	5	-0.12	4686886290	2743509	64.64	1700	1735	1680	2200	1186	1694	1708.35	1.66	0	50778	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3397	11.67	0.86	12	1.37	145.00	1966.00	2958	20230328	-42.80	1220	20231027	38.69	1943	-12.92	20240109	1564	8.18	20240102	3180	-46.79	20230328	1220	38.69	20231027	5.06	N	092220	500	1003 억	3332773	N	N	0	N	N
17	20240118	130719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	20	2	1.18	3706524485	2166288	51.04	1700	1735	1680	2200	1186	1694	1711.00	1.66	0	121137	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3441	11.82	0.87	12	1.08	145.00	1966.00	2958	20230328	-42.06	1220	20231027	40.49	1943	-11.79	20240109	1564	9.59	20240102	3180	-46.10	20230328	1220	40.49	20231027	5.06	N	092220	500	1003 억	3332773	N	N	0	N	N
18	20240118	120721	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1715	21	2	1.24	3347427823	1956981	46.11	1700	1735	1680	2200	1186	1694	1710.51	1.66	0	92275	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3443	11.83	0.87	12	0.97	145.00	1966.00	2958	20230328	-42.02	1220	20231027	40.57	1943	-11.73	20240109	1564	9.65	20240102	3180	-46.07	20230328	1220	40.57	20231027	5.06	N	092220	500	1003 억	3332773	N	N	0	N	N
19	20240118	110721	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	14	2	0.83	2151620944	1262665	29.75	1700	1720	1680	2200	1186	1694	1704.03	1.66	0	56913	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3429	11.78	0.87	12	0.63	145.00	1966.00	2958	20230328	-42.26	1220	20231027	40.00	1943	-12.09	20240109	1564	9.21	20240102	3180	-46.29	20230328	1220	40.00	20231027	5.06	N	092220	500	1003 억	3332773	N	N	0	N	N
20	20240118	100717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1712	18	2	1.06	1505064229	885274	20.86	1700	1717	1680	2200	1186	1694	1700.11	1.66	0	11984	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3437	11.81	0.87	12	0.44	145.00	1966.00	2958	20230328	-42.12	1220	20231027	40.33	1943	-11.89	20240109	1564	9.46	20240102	3180	-46.16	20230328	1220	40.33	20231027	5.06	N	092220	500	1003 억	3332773	N	N	0	N	N
21	20240118	090718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1686	-8	5	-0.47	330168951	194888	4.59	1700	1708	1686	2200	1186	1694	1694.15	1.66	0	-60915	1779	1736	1713	1670	1647	1725	1659	1004	506	500	1210	1	1	200763141	3385	11.63	0.86	12	0.10	145.00	1966.00	2958	20230328	-43.00	1220	20231027	38.20	1943	-13.23	20240109	1564	7.80	20240102	3180	-46.98	20230328	1220	38.20	20231027	5.06	N	092220	500	1003 억	3332773	N	N	0	N	N
22	20240117	160717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1694	-56	5	-3.20	7056667333	4135643	12.05	1737	1756	1690	2275	1225	1750	1706.31	1.70	0	-83631	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3401	11.68	0.86	12	2.06	145.00	1966.00	2958	20230328	-42.73	1220	20231027	38.85	1943	-12.82	20240109	1564	8.31	20240102	3180	-46.73	20230328	1220	38.85	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
23	20240117	150720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1702	-48	5	-2.74	6630209834	3884321	11.32	1737	1756	1690	2275	1225	1750	1706.90	1.70	0	-83481	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3417	11.74	0.87	12	1.93	145.00	1966.00	2958	20230328	-42.46	1220	20231027	39.51	1943	-12.40	20240109	1564	8.82	20240102	3180	-46.48	20230328	1220	39.51	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
24	20240117	140718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1698	-52	5	-2.97	6103144335	3574160	10.41	1737	1756	1690	2275	1225	1750	1707.55	1.70	0	-81250	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3409	11.71	0.86	12	1.78	145.00	1966.00	2958	20230328	-42.60	1220	20231027	39.18	1943	-12.61	20240109	1564	8.57	20240102	3180	-46.60	20230328	1220	39.18	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
25	20240117	130718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	-50	5	-2.86	5653941591	3309577	9.64	1737	1756	1690	2275	1225	1750	1708.34	1.70	0	-92363	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3413	11.72	0.86	12	1.65	145.00	1966.00	2958	20230328	-42.53	1220	20231027	39.34	1943	-12.51	20240109	1564	8.70	20240102	3180	-46.54	20230328	1220	39.34	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
26	20240117	120719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1703	-47	5	-2.69	5274935279	3086667	8.99	1737	1756	1690	2275	1225	1750	1708.92	1.70	0	-82663	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3419	11.74	0.87	12	1.54	145.00	1966.00	2958	20230328	-42.43	1220	20231027	39.59	1943	-12.35	20240109	1564	8.89	20240102	3180	-46.45	20230328	1220	39.59	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
27	20240117	110720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1713	-37	5	-2.11	4642344789	2716806	7.91	1737	1756	1690	2275	1225	1750	1708.72	1.70	0	-55437	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3439	11.81	0.87	12	1.35	145.00	1966.00	2958	20230328	-42.09	1220	20231027	40.41	1943	-11.84	20240109	1564	9.53	20240102	3180	-46.13	20230328	1220	40.41	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
28	20240117	100716	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1693	-57	5	-3.26	3960499544	2315478	6.75	1737	1756	1690	2275	1225	1750	1710.42	1.70	0	-81969	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3399	11.68	0.86	12	1.15	145.00	1966.00	2958	20230328	-42.77	1220	20231027	38.77	1943	-12.87	20240109	1564	8.25	20240102	3180	-46.76	20230328	1220	38.77	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
29	20240117	090720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	-21	5	-1.20	936126945	539963	1.57	1737	1756	1720	2275	1225	1750	1733.63	1.70	0	7102	1920	1834	1753	1667	1586	1878	1711	1004	525	500	1260	1	1	200763141	3471	11.92	0.88	12	0.27	145.00	1966.00	2958	20230328	-41.55	1220	20231027	41.72	1943	-11.01	20240109	1564	10.55	20240102	3180	-45.63	20230328	1220	41.72	20231027	5.16	N	092220	500	1003 억	3413072	N	N	380	N	N
30	20240116	160716	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1750	80	2	4.79	60761659497	34034041	653.13	1672	1839	1672	2170	1169	1670	1785.38	1.76	0	-114778	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3513	12.07	0.89	12	16.95	145.00	1966.00	2958	20230328	-40.84	1220	20231027	43.44	1943	-9.93	20240109	1564	11.89	20240102	3180	-44.97	20230328	1220	43.44	20231027	5.20	N	092220	500	1003 억	3529795	N	N	380	N	N
31	20240116	150715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1754	84	2	5.03	58480757023	32737238	628.25	1672	1839	1672	2170	1169	1670	1786.40	1.76	0	-353244	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3521	12.10	0.89	12	16.31	145.00	1966.00	2958	20230328	-40.70	1220	20231027	43.77	1943	-9.73	20240109	1564	12.15	20240102	3180	-44.84	20230328	1220	43.77	20231027	5.20	N	092220	500	1003 억	3529795	N	N	128	N	N
32	20240116	140717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1733	63	2	3.77	54914832834	30703749	589.22	1672	1839	1672	2170	1169	1670	1788.57	1.76	0	-508831	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3479	11.95	0.88	12	15.29	145.00	1966.00	2958	20230328	-41.41	1220	20231027	42.05	1943	-10.81	20240109	1564	10.81	20240102	3180	-45.50	20230328	1220	42.05	20231027	5.20	N	092220	500	1003 억	3529795	N	N	128	N	N
33	20240116	130718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1760	90	2	5.39	52978333434	29593878	567.93	1672	1839	1672	2170	1169	1670	1790.22	1.76	0	-564803	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3533	12.14	0.90	12	14.74	145.00	1966.00	2958	20230328	-40.50	1220	20231027	44.26	1943	-9.42	20240109	1564	12.53	20240102	3180	-44.65	20230328	1220	44.26	20231027	5.20	N	092220	500	1003 억	3529795	N	N	128	N	N
34	20240116	120717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1757	87	2	5.21	51500177909	28754550	551.82	1672	1839	1672	2170	1169	1670	1791.07	1.76	0	-532415	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3527	12.12	0.89	12	14.32	145.00	1966.00	2958	20230328	-40.60	1220	20231027	44.02	1943	-9.57	20240109	1564	12.34	20240102	3180	-44.75	20230328	1220	44.02	20231027	5.20	N	092220	500	1003 억	3529795	N	N	128	N	N
35	20240116	110714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1757	87	2	5.21	47746222224	26638947	511.22	1672	1839	1672	2170	1169	1670	1792.39	1.76	0	-554383	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3527	12.12	0.89	12	13.27	145.00	1966.00	2958	20230328	-40.60	1220	20231027	44.02	1943	-9.57	20240109	1564	12.34	20240102	3180	-44.75	20230328	1220	44.02	20231027	5.20	N	092220	500	1003 억	3529795	N	N	128	N	N
36	20240116	100716	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1748	78	2	4.67	42929394934	23900520	458.67	1672	1839	1672	2170	1169	1670	1796.22	1.76	0	-439167	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3509	12.06	0.89	12	11.90	145.00	1966.00	2958	20230328	-40.91	1220	20231027	43.28	1943	-10.04	20240109	1564	11.76	20240102	3180	-45.03	20230328	1220	43.28	20231027	5.20	N	092220	500	1003 억	3529795	N	N	128	N	N
37	20240116	090714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1788	118	2	7.07	6074145552	3467602	66.55	1672	1788	1672	2170	1169	1670	1751.90	1.76	0	469723	1756	1712	1686	1642	1616	1700	1630	1004	500	500	1200	1	1	200763141	3590	12.33	0.91	12	1.73	145.00	1966.00	2958	20230328	-39.55	1220	20231027	46.56	1943	-7.98	20240109	1564	14.32	20240102	3180	-43.77	20230328	1220	46.56	20231027	5.20	N	092220	500	1003 억	3529795	N	N	128	N	N
38	20240115	160713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-17	5	-1.01	8518214342	5026787	83.48	1681	1730	1660	2190	1181	1687	1694.70	1.70	0	104279	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3353	11.52	0.85	12	2.50	145.00	1966.00	2958	20230328	-43.54	1220	20231027	36.89	1943	-14.05	20240109	1564	6.78	20240102	3180	-47.48	20230328	1220	36.89	20231027	5.03	N	092220	500	1003 억	3421131	N	N	128	N	N
39	20240115	150715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1673	-14	5	-0.83	7864873255	4636613	77.00	1681	1730	1660	2190	1181	1687	1696.26	1.70	0	16840	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3359	11.54	0.85	12	2.31	145.00	1966.00	2958	20230328	-43.44	1220	20231027	37.13	1943	-13.90	20240109	1564	6.97	20240102	3180	-47.39	20230328	1220	37.13	20231027	5.03	N	092220	500	1003 억	3421131	N	N	45	N	N
40	20240115	140715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1687	0	3	0.00	6810009341	4006929	66.54	1681	1730	1660	2190	1181	1687	1699.56	1.70	0	20051	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3387	11.63	0.86	12	2.00	145.00	1966.00	2958	20230328	-42.97	1220	20231027	38.28	1943	-13.18	20240109	1564	7.86	20240102	3180	-46.95	20230328	1220	38.28	20231027	5.03	N	092220	500	1003 억	3421131	N	N	45	N	N
41	20240115	130713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1683	-4	5	-0.24	6456835136	3797180	63.06	1681	1730	1660	2190	1181	1687	1700.43	1.70	0	14262	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3379	11.61	0.86	12	1.89	145.00	1966.00	2958	20230328	-43.10	1220	20231027	37.95	1943	-13.38	20240109	1564	7.61	20240102	3180	-47.08	20230328	1220	37.95	20231027	5.03	N	092220	500	1003 억	3421131	N	N	45	N	N
42	20240115	120714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1687	0	3	0.00	6174849950	3629860	60.28	1681	1730	1660	2190	1181	1687	1701.13	1.70	0	43119	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3387	11.63	0.86	12	1.81	145.00	1966.00	2958	20230328	-42.97	1220	20231027	38.28	1943	-13.18	20240109	1564	7.86	20240102	3180	-46.95	20230328	1220	38.28	20231027	5.03	N	092220	500	1003 억	3421131	N	N	45	N	N
43	20240115	110713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	1	2	0.06	5617431750	3298950	54.78	1681	1730	1660	2190	1181	1687	1702.80	1.70	0	43658	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3389	11.64	0.86	12	1.64	145.00	1966.00	2958	20230328	-42.93	1220	20231027	38.36	1943	-13.12	20240109	1564	7.93	20240102	3180	-46.92	20230328	1220	38.36	20231027	5.03	N	092220	500	1003 억	3421131	N	N	45	N	N
44	20240115	100711	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1723	36	2	2.13	3904190405	2289655	38.02	1681	1730	1660	2190	1181	1687	1705.15	1.70	0	-81074	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3459	11.88	0.88	12	1.14	145.00	1966.00	2958	20230328	-41.75	1220	20231027	41.23	1943	-11.32	20240109	1564	10.17	20240102	3180	-45.82	20230328	1220	41.23	20231027	5.03	N	092220	500	1003 억	3421131	N	N	45	N	N
45	20240115	090714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-17	5	-1.01	549461261	328944	5.46	1681	1684	1660	2190	1181	1687	1670.31	1.70	0	23537	1785	1736	1705	1656	1625	1720	1640	1004	503	500	1210	1	1	200763141	3353	11.52	0.85	12	0.16	145.00	1966.00	2958	20230328	-43.54	1220	20231027	36.89	1943	-14.05	20240109	1564	6.78	20240102	3180	-47.48	20230328	1220	36.89	20231027	5.03	N	092220	500	1003 억	3421131	N	N	45	N	N
46	20240112	160709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1687	-79	5	-4.47	10114875696	5935074	19.31	1753	1754	1674	2295	1237	1766	1704.24	1.77	0	-110862	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3387	11.63	0.86	12	2.96	145.00	1966.00	2958	20230328	-42.97	1220	20231027	38.28	1943	-13.18	20240109	1564	7.86	20240102	3180	-46.95	20230328	1220	38.28	20231027	4.80	N	092220	500	1003 억	3553023	N	N	45	N	N
47	20240112	150712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	-78	5	-4.42	9614200177	5637839	18.34	1753	1754	1674	2295	1237	1766	1705.25	1.77	0	-148559	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3389	11.64	0.86	12	2.81	145.00	1966.00	2958	20230328	-42.93	1220	20231027	38.36	1943	-13.12	20240109	1564	7.93	20240102	3180	-46.92	20230328	1220	38.36	20231027	4.80	N	092220	500	1003 억	3553023	N	N	507	N	N
48	20240112	140711	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1680	-86	5	-4.87	9023501469	5287508	17.20	1753	1754	1674	2295	1237	1766	1706.51	1.77	0	-150072	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3373	11.59	0.85	12	2.63	145.00	1966.00	2958	20230328	-43.20	1220	20231027	37.70	1943	-13.54	20240109	1564	7.42	20240102	3180	-47.17	20230328	1220	37.70	20231027	4.80	N	092220	500	1003 억	3553023	N	N	507	N	N
49	20240112	130708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1691	-75	5	-4.25	7664725641	4480262	14.58	1753	1754	1689	2295	1237	1766	1710.72	1.77	0	-152538	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3395	11.66	0.86	12	2.23	145.00	1966.00	2958	20230328	-42.83	1220	20231027	38.61	1943	-12.97	20240109	1564	8.12	20240102	3180	-46.82	20230328	1220	38.61	20231027	4.80	N	092220	500	1003 억	3553023	N	N	507	N	N
50	20240112	120712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1703	-63	5	-3.57	6931568111	4047982	13.17	1753	1754	1689	2295	1237	1766	1712.29	1.77	0	-110302	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3419	11.74	0.87	12	2.02	145.00	1966.00	2958	20230328	-42.43	1220	20231027	39.59	1943	-12.35	20240109	1564	8.89	20240102	3180	-46.45	20230328	1220	39.59	20231027	4.80	N	092220	500	1003 억	3553023	N	N	507	N	N
51	20240112	110708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1704	-62	5	-3.51	6254543305	3651197	11.88	1753	1754	1689	2295	1237	1766	1712.94	1.77	0	-91780	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3421	11.75	0.87	12	1.82	145.00	1966.00	2958	20230328	-42.39	1220	20231027	39.67	1943	-12.30	20240109	1564	8.95	20240102	3180	-46.42	20230328	1220	39.67	20231027	4.80	N	092220	500	1003 억	3553023	N	N	507	N	N
52	20240112	100709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1703	-63	5	-3.57	5406372407	3152149	10.25	1753	1754	1689	2295	1237	1766	1715.06	1.77	0	-82831	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3419	11.74	0.87	12	1.57	145.00	1966.00	2958	20230328	-42.43	1220	20231027	39.59	1943	-12.35	20240109	1564	8.89	20240102	3180	-46.45	20230328	1220	39.59	20231027	4.80	N	092220	500	1003 억	3553023	N	N	507	N	N
53	20240112	090709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1732	-34	5	-1.93	1366304045	786453	2.56	1753	1754	1720	2295	1237	1766	1737.12	1.77	0	-101007	1936	1850	1804	1718	1672	1828	1696	1004	529	500	1270	1	1	200763141	3477	11.94	0.88	12	0.39	145.00	1966.00	2958	20230328	-41.45	1220	20231027	41.97	1943	-10.86	20240109	1564	10.74	20240102	3180	-45.53	20230328	1220	41.97	20231027	4.80	N	092220	500	1003 억	3553023	N	N	507	N	N
54	20240111	160705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1766	12	2	0.68	55529681465	30390466	179.15	1872	1890	1758	2280	1228	1754	1827.30	1.88	-7125	-216467	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3545	12.18	0.90	12	15.14	145.00	1966.00	2958	20230328	-40.30	1220	20231027	44.75	1943	-9.11	20240109	1564	12.92	20240102	3180	-44.47	20230328	1220	44.75	20231027	4.90	N	092220	500	1003 억	3780861	N	N	507	N	N
55	20240111	150710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1773	19	2	1.08	54009015026	29531316	174.09	1872	1890	1758	2280	1228	1754	1828.87	1.88	-7125	-480477	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3560	12.23	0.90	12	14.71	145.00	1966.00	2958	20230328	-40.06	1220	20231027	45.33	1943	-8.75	20240109	1564	13.36	20240102	3180	-44.25	20230328	1220	45.33	20231027	4.90	N	092220	500	1003 억	3780861	N	N	100	N	N
56	20240111	140707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1791	37	2	2.11	52183580631	28507182	168.05	1872	1890	1758	2280	1228	1754	1830.54	1.88	-7125	-538382	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3596	12.35	0.91	12	14.20	145.00	1966.00	2958	20230328	-39.45	1220	20231027	46.80	1943	-7.82	20240109	1564	14.51	20240102	3180	-43.68	20230328	1220	46.80	20231027	4.90	N	092220	500	1003 억	3780861	N	N	100	N	N
57	20240111	130705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1764	10	2	0.57	44333555634	24142730	142.32	1872	1890	1758	2280	1228	1754	1836.31	1.88	-7125	-405644	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3541	12.17	0.90	12	12.03	145.00	1966.00	2958	20230328	-40.37	1220	20231027	44.59	1943	-9.21	20240109	1564	12.79	20240102	3180	-44.53	20230328	1220	44.59	20231027	4.90	N	092220	500	1003 억	3780861	N	N	100	N	N
58	20240111	120706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1792	38	2	2.17	40771184927	22130168	130.46	1872	1890	1785	2280	1228	1754	1842.34	1.88	-7125	-760975	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3598	12.36	0.91	12	11.02	145.00	1966.00	2958	20230328	-39.42	1220	20231027	46.89	1943	-7.77	20240109	1564	14.58	20240102	3180	-43.65	20230328	1220	46.89	20231027	4.90	N	092220	500	1003 억	3780861	N	N	100	N	N
59	20240111	110709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1797	43	2	2.45	39481509135	21411996	126.22	1872	1890	1785	2280	1228	1754	1843.90	1.88	-7125	-764133	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3608	12.39	0.91	12	10.67	145.00	1966.00	2958	20230328	-39.25	1220	20231027	47.30	1943	-7.51	20240109	1564	14.90	20240102	3180	-43.49	20230328	1220	47.30	20231027	4.90	N	092220	500	1003 억	3780861	N	N	100	N	N
60	20240111	100707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1827	73	2	4.16	34742741182	18787463	110.75	1872	1890	1807	2280	1228	1754	1849.25	1.88	-7125	-811654	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3668	12.60	0.93	12	9.36	145.00	1966.00	2958	20230328	-38.24	1220	20231027	49.75	1943	-5.97	20240109	1564	16.82	20240102	3180	-42.55	20230328	1220	49.75	20231027	4.90	N	092220	500	1003 억	3780861	N	N	100	N	N
61	20240111	090706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1845	91	2	5.19	18906425359	10138979	59.77	1872	1890	1840	2280	1228	1754	1864.73	1.88	-7125	-703543	1864	1809	1778	1723	1692	1793	1707	1004	526	500	1260	1	1	200763141	3704	12.72	0.94	12	5.05	145.00	1966.00	2958	20230328	-37.63	1220	20231027	51.23	1943	-5.04	20240109	1564	17.97	20240102	3180	-41.98	20230328	1220	51.23	20231027	4.90	N	092220	500	1003 억	3780861	N	N	100	N	N
62	20240110	160704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1754	-96	5	-5.19	25041822951	14011006	11.08	1823	1833	1747	2405	1295	1850	1787.45	1.76	-26331	141402	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3521	12.10	0.89	12	6.98	145.00	1966.00	2958	20230328	-40.70	1220	20231027	43.77	1943	-9.73	20240109	1564	12.15	20240102	3180	-44.84	20230328	1220	43.77	20231027	4.88	N	092220	500	1003 억	3543071	N	N	100	N	N
63	20240110	150706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1756	-94	5	-5.08	22991613090	12841135	10.15	1823	1833	1753	2405	1295	1850	1790.41	1.76	-26331	197451	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3525	12.11	0.89	12	6.40	145.00	1966.00	2958	20230328	-40.64	1220	20231027	43.93	1943	-9.62	20240109	1564	12.28	20240102	3180	-44.78	20230328	1220	43.93	20231027	4.88	N	092220	500	1003 억	3543071	N	N	48	N	N
64	20240110	140708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1762	-88	5	-4.76	20991243265	11704658	9.26	1823	1833	1753	2405	1295	1850	1793.35	1.76	-26331	205365	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3537	12.15	0.90	12	5.83	145.00	1966.00	2958	20230328	-40.43	1220	20231027	44.43	1943	-9.32	20240109	1564	12.66	20240102	3180	-44.59	20230328	1220	44.43	20231027	4.88	N	092220	500	1003 억	3543071	N	N	48	N	N
65	20240110	130705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1756	-94	5	-5.08	19795531295	11026538	8.72	1823	1833	1753	2405	1295	1850	1795.20	1.76	-26331	320152	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3525	12.11	0.89	12	5.49	145.00	1966.00	2958	20230328	-40.64	1220	20231027	43.93	1943	-9.62	20240109	1564	12.28	20240102	3180	-44.78	20230328	1220	43.93	20231027	4.88	N	092220	500	1003 억	3543071	N	N	48	N	N
66	20240110	120706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1766	-84	5	-4.54	17573894625	9764546	7.72	1823	1833	1763	2405	1295	1850	1799.70	1.76	-26331	197494	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3545	12.18	0.90	12	4.86	145.00	1966.00	2958	20230328	-40.30	1220	20231027	44.75	1943	-9.11	20240109	1564	12.92	20240102	3180	-44.47	20230328	1220	44.75	20231027	4.88	N	092220	500	1003 억	3543071	N	N	48	N	N
67	20240110	110705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1788	-62	5	-3.35	14609393637	8095261	6.40	1823	1833	1785	2405	1295	1850	1804.62	1.76	-26331	108154	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3590	12.33	0.91	12	4.03	145.00	1966.00	2958	20230328	-39.55	1220	20231027	46.56	1943	-7.98	20240109	1564	14.32	20240102	3180	-43.77	20230328	1220	46.56	20231027	4.88	N	092220	500	1003 억	3543071	N	N	48	N	N
68	20240110	100704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1792	-58	5	-3.14	12356357205	6837706	5.41	1823	1833	1786	2405	1295	1850	1807.02	1.76	-26331	10034	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3598	12.36	0.91	12	3.41	145.00	1966.00	2958	20230328	-39.42	1220	20231027	46.89	1943	-7.77	20240109	1564	14.58	20240102	3180	-43.65	20230328	1220	46.89	20231027	4.88	N	092220	500	1003 억	3543071	N	N	48	N	N
69	20240110	090703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1805	-45	5	-2.43	4204102933	2313192	1.83	1823	1833	1804	2405	1295	1850	1817.28	1.76	-26331	-202547	2142	1996	1797	1651	1452	2069	1724	1004	555	500	1330	1	1	200763141	3624	12.45	0.92	12	1.15	145.00	1966.00	2958	20230328	-38.98	1220	20231027	47.95	1943	-7.10	20240109	1564	15.41	20240102	3180	-43.24	20230328	1220	47.95	20231027	4.88	N	092220	500	1003 억	3543071	N	N	48	N	N
70	20240109	160703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1850	270	2	17.09	230280774460	125472758	14478.41	1598	1943	1598	2050	1106	1580	1835.29	1.82	0	1137	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3714	12.76	0.94	12	62.50	145.00	1966.00	2958	20230328	-37.46	1220	20231027	51.64	1943	-4.79	20240109	1564	18.29	20240102	3180	-41.82	20230328	1220	51.64	20231027	4.87	N	092220	500	1003 억	3659713	N	N	48	N	N
71	20240109	150704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1829	249	2	15.76	222188458379	121076030	13971.06	1598	1943	1598	2050	1106	1580	1835.12	1.82	0	-35913	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3672	12.61	0.93	12	60.31	145.00	1966.00	2958	20230328	-38.17	1220	20231027	49.92	1943	-5.87	20240109	1564	16.94	20240102	3180	-42.48	20230328	1220	49.92	20231027	4.87	N	092220	500	1003 억	3659713	N	N	762	N	N
72	20240109	140703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1788	208	2	13.16	207707489410	113099766	13050.68	1598	1943	1598	2050	1106	1580	1836.50	1.82	0	-98268	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3590	12.33	0.91	12	56.33	145.00	1966.00	2958	20230328	-39.55	1220	20231027	46.56	1943	-7.98	20240109	1564	14.32	20240102	3180	-43.77	20230328	1220	46.56	20231027	4.87	N	092220	500	1003 억	3659713	N	N	762	N	N
73	20240109	130703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1826	246	2	15.57	191972333477	104405197	12047.40	1598	1943	1598	2050	1106	1580	1838.72	1.82	0	-486325	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3666	12.59	0.93	12	52.00	145.00	1966.00	2958	20230328	-38.27	1220	20231027	49.67	1943	-6.02	20240109	1564	16.75	20240102	3180	-42.58	20230328	1220	49.67	20231027	4.87	N	092220	500	1003 억	3659713	N	N	762	N	N
74	20240109	120709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1818	238	2	15.06	168753617879	91844982	10598.07	1598	1943	1598	2050	1106	1580	1837.37	1.82	0	-42353	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3650	12.54	0.92	12	45.75	145.00	1966.00	2958	20230328	-38.54	1220	20231027	49.02	1943	-6.43	20240109	1564	16.24	20240102	3180	-42.83	20230328	1220	49.02	20231027	4.87	N	092220	500	1003 억	3659713	N	N	762	N	N
75	20240109	110705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1876	296	2	18.73	124422478338	68295559	7880.68	1598	1943	1598	2050	1106	1580	1821.82	1.82	0	-446705	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3766	12.94	0.95	12	34.02	145.00	1966.00	2958	20230328	-36.58	1220	20231027	53.77	1943	-3.45	20240109	1564	19.95	20240102	3180	-41.01	20230328	1220	53.77	20231027	4.87	N	092220	500	1003 억	3659713	N	N	762	N	N
76	20240109	100704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1712	132	2	8.35	21531149894	12695904	1464.99	1598	1744	1598	2050	1106	1580	1695.91	1.82	0	491437	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3437	11.81	0.87	12	6.32	145.00	1966.00	2958	20230328	-42.12	1220	20231027	40.33	1744	-1.83	20240109	1564	9.46	20240102	3180	-46.16	20230328	1220	40.33	20231027	4.87	N	092220	500	1003 억	3659713	N	N	762	N	N
77	20240109	090704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	34	2	2.15	457305105	283735	32.74	1598	1619	1598	2050	1106	1580	1611.73	1.82	0	107877	1604	1591	1585	1572	1566	1589	1570	1004	470	500	1130	1	1	200763141	3240	11.13	0.82	12	0.14	145.00	1966.00	2958	20230328	-45.44	1220	20231027	32.30	1648	-2.06	20240104	1564	3.20	20240102	3180	-49.25	20230328	1220	32.30	20231027	4.87	N	092220	500	1003 억	3659713	N	N	762	N	N
78	20240108	160702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-5	5	-0.32	1353208699	854215	46.38	1585	1598	1579	2060	1110	1585	1584.20	1.81	-47554	20704	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3172	10.90	0.80	12	0.43	145.00	1966.00	2958	20230328	-46.59	1220	20231027	29.51	1648	-4.13	20240104	1564	1.02	20240102	3180	-50.31	20230328	1220	29.51	20231027	4.84	N	092220	500	1003 억	3635884	N	N	762	N	N
79	20240108	150704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	-3	5	-0.19	1170449548	738577	40.10	1585	1598	1579	2060	1110	1585	1584.74	1.81	-47554	16945	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3176	10.91	0.80	12	0.37	145.00	1966.00	2958	20230328	-46.52	1220	20231027	29.67	1648	-4.00	20240104	1564	1.15	20240102	3180	-50.25	20230328	1220	29.67	20231027	4.84	N	092220	500	1003 억	3635884	N	N	868	N	N
80	20240108	140703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1581	-4	5	-0.25	1015746778	640892	34.80	1585	1598	1579	2060	1110	1585	1584.90	1.81	-47554	32759	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3174	10.90	0.80	12	0.32	145.00	1966.00	2958	20230328	-46.55	1220	20231027	29.59	1648	-4.07	20240104	1564	1.09	20240102	3180	-50.28	20230328	1220	29.59	20231027	4.84	N	092220	500	1003 억	3635884	N	N	868	N	N
81	20240108	130702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-2	5	-0.13	908820543	573309	31.13	1585	1598	1579	2060	1110	1585	1585.22	1.81	-47554	30403	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3178	10.92	0.81	12	0.29	145.00	1966.00	2958	20230328	-46.48	1220	20231027	29.75	1648	-3.94	20240104	1564	1.21	20240102	3180	-50.22	20230328	1220	29.75	20231027	4.84	N	092220	500	1003 억	3635884	N	N	868	N	N
82	20240108	120703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	1	2	0.06	755154463	476255	25.86	1585	1598	1579	2060	1110	1585	1585.61	1.81	-47554	28087	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3184	10.94	0.81	12	0.24	145.00	1966.00	2958	20230328	-46.38	1220	20231027	30.00	1648	-3.76	20240104	1564	1.41	20240102	3180	-50.13	20230328	1220	30.00	20231027	4.84	N	092220	500	1003 억	3635884	N	N	868	N	N
83	20240108	110704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	3	2	0.19	655889135	413623	22.46	1585	1598	1579	2060	1110	1585	1585.72	1.81	-47554	23231	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3188	10.95	0.81	12	0.21	145.00	1966.00	2958	20230328	-46.32	1220	20231027	30.16	1648	-3.64	20240104	1564	1.53	20240102	3180	-50.06	20230328	1220	30.16	20231027	4.84	N	092220	500	1003 억	3635884	N	N	868	N	N
84	20240108	100704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	7	2	0.44	464234901	292922	15.91	1585	1598	1579	2060	1110	1585	1584.84	1.81	-47554	19161	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3196	10.98	0.81	12	0.15	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1648	-3.40	20240104	1564	1.79	20240102	3180	-49.94	20230328	1220	30.49	20231027	4.84	N	092220	500	1003 억	3635884	N	N	868	N	N
85	20240108	090702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1581	-4	5	-0.25	106781593	67270	3.65	1585	1598	1581	2060	1110	1585	1587.36	1.81	-47554	-5425	1644	1614	1599	1569	1554	1607	1562	1004	475	500	1140	1	1	200763141	3174	10.90	0.80	12	0.03	145.00	1966.00	2958	20230328	-46.55	1220	20231027	29.59	1648	-4.07	20240104	1564	1.09	20240102	3180	-50.28	20230328	1220	29.59	20231027	4.84	N	092220	500	1003 억	3635884	N	N	868	N	N
86	20240105	160702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	-4	5	-0.25	2903221439	1814521	60.23	1622	1629	1584	2065	1113	1589	1600.11	1.95	0	-227184	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3182	10.93	0.81	12	0.90	145.00	1966.00	2958	20230328	-46.42	1220	20231027	29.92	1648	-3.82	20240104	1564	1.34	20240102	3180	-50.16	20230328	1220	29.92	20231027	4.82	N	092220	500	1003 억	3910770	N	N	868	N	N
87	20240105	150703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	-3	5	-0.19	2658671432	1660258	55.11	1622	1629	1585	2065	1113	1589	1601.36	1.95	0	-206793	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3184	10.94	0.81	12	0.83	145.00	1966.00	2958	20230328	-46.38	1220	20231027	30.00	1648	-3.76	20240104	1564	1.41	20240102	3180	-50.13	20230328	1220	30.00	20231027	4.82	N	092220	500	1003 억	3910770	N	N	1014	N	N
88	20240105	140700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	3	2	0.19	2350115398	1465984	48.66	1622	1629	1589	2065	1113	1589	1603.10	1.95	0	-162171	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3196	10.98	0.81	12	0.73	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1648	-3.40	20240104	1564	1.79	20240102	3180	-49.94	20230328	1220	30.49	20231027	4.82	N	092220	500	1003 억	3910770	N	N	1014	N	N
89	20240105	130702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	5	2	0.31	2077181978	1294539	42.97	1622	1629	1589	2065	1113	1589	1604.57	1.95	0	-130061	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3200	10.99	0.81	12	0.64	145.00	1966.00	2958	20230328	-46.11	1220	20231027	30.66	1648	-3.28	20240104	1564	1.92	20240102	3180	-49.87	20230328	1220	30.66	20231027	4.82	N	092220	500	1003 억	3910770	N	N	1014	N	N
90	20240105	120701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	6	2	0.38	1914710074	1192636	39.59	1622	1629	1589	2065	1113	1589	1605.44	1.95	0	-100927	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3202	11.00	0.81	12	0.59	145.00	1966.00	2958	20230328	-46.08	1220	20231027	30.74	1648	-3.22	20240104	1564	1.98	20240102	3180	-49.84	20230328	1220	30.74	20231027	4.82	N	092220	500	1003 억	3910770	N	N	1014	N	N
91	20240105	110700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	6	2	0.38	1680746727	1045821	34.72	1622	1629	1589	2065	1113	1589	1607.11	1.95	0	-96763	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3202	11.00	0.81	12	0.52	145.00	1966.00	2958	20230328	-46.08	1220	20231027	30.74	1648	-3.22	20240104	1564	1.98	20240102	3180	-49.84	20230328	1220	30.74	20231027	4.82	N	092220	500	1003 억	3910770	N	N	1014	N	N
92	20240105	100704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	10	2	0.63	1212235682	752535	24.98	1622	1629	1597	2065	1113	1589	1610.87	1.95	0	-86950	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3210	11.03	0.81	12	0.37	145.00	1966.00	2958	20230328	-45.94	1220	20231027	31.07	1648	-2.97	20240104	1564	2.24	20240102	3180	-49.72	20230328	1220	31.07	20231027	4.82	N	092220	500	1003 억	3910770	N	N	1014	N	N
93	20240105	090700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1617	28	2	1.76	516150418	318229	10.56	1622	1629	1609	2065	1113	1589	1621.95	1.95	0	27223	1670	1629	1607	1566	1544	1618	1555	1004	476	500	1140	1	1	200763141	3246	11.15	0.82	12	0.16	145.00	1966.00	2958	20230328	-45.33	1220	20231027	32.54	1648	-1.88	20240104	1564	3.39	20240102	3180	-49.15	20230328	1220	32.54	20231027	4.82	N	092220	500	1003 억	3910770	N	N	1014	N	N
94	20240104	160658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-27	5	-1.67	4136457870	2580271	140.85	1602	1648	1585	2100	1132	1616	1603.16	2.15	-1744	-387898	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3190	10.96	0.81	12	1.29	145.00	1966.00	2958	20230328	-46.28	1220	20231027	30.25	1648	-3.58	20240104	1564	1.60	20240102	3180	-50.03	20230328	1220	30.25	20231027	4.85	N	092220	500	1003 억	4306612	N	N	1014	N	N
95	20240104	150700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	-23	5	-1.42	3997349290	2492759	136.08	1602	1648	1585	2100	1132	1616	1603.58	2.15	-1744	-381327	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3198	10.99	0.81	12	1.24	145.00	1966.00	2958	20230328	-46.15	1220	20231027	30.57	1648	-3.34	20240104	1564	1.85	20240102	3180	-49.91	20230328	1220	30.57	20231027	4.85	N	092220	500	1003 억	4306612	N	N	2816	N	N
96	20240104	140700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	-28	5	-1.73	1755135873	1101019	60.10	1602	1614	1585	2100	1132	1616	1594.09	2.15	-1744	-205071	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3188	10.95	0.81	12	0.55	145.00	1966.00	2958	20230328	-46.32	1220	20231027	30.16	1623	-2.16	20240103	1564	1.53	20240102	3180	-50.06	20230328	1220	30.16	20231027	4.85	N	092220	500	1003 억	4306612	N	N	2816	N	N
97	20240104	130700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	-26	5	-1.61	1538480492	964578	52.65	1602	1614	1585	2100	1132	1616	1594.97	2.15	-1744	-195528	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3192	10.97	0.81	12	0.48	145.00	1966.00	2958	20230328	-46.25	1220	20231027	30.33	1623	-2.03	20240103	1564	1.66	20240102	3180	-50.00	20230328	1220	30.33	20231027	4.85	N	092220	500	1003 억	4306612	N	N	2816	N	N
98	20240104	120658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-27	5	-1.67	1386484261	868938	47.43	1602	1614	1585	2100	1132	1616	1595.60	2.15	-1744	-187550	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3190	10.96	0.81	12	0.43	145.00	1966.00	2958	20230328	-46.28	1220	20231027	30.25	1623	-2.09	20240103	1564	1.60	20240102	3180	-50.03	20230328	1220	30.25	20231027	4.85	N	092220	500	1003 억	4306612	N	N	2816	N	N
99	20240104	110657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-24	5	-1.49	1105375409	692078	37.78	1602	1614	1585	2100	1132	1616	1597.17	2.15	-1744	-135416	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3196	10.98	0.81	12	0.34	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1623	-1.91	20240103	1564	1.79	20240102	3180	-49.94	20230328	1220	30.49	20231027	4.85	N	092220	500	1003 억	4306612	N	N	2816	N	N
100	20240104	100657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	-6	5	-0.37	687942700	430530	23.50	1602	1614	1585	2100	1132	1616	1597.88	2.15	-1744	-38011	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3232	11.10	0.82	12	0.21	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	1623	-0.80	20240103	1564	2.94	20240102	3180	-49.37	20230328	1220	31.97	20231027	4.85	N	092220	500	1003 억	4306612	N	N	2816	N	N
101	20240104	090700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	-26	5	-1.61	237572286	148899	8.13	1602	1607	1585	2100	1132	1616	1595.48	2.15	-1744	-34097	1647	1631	1607	1591	1567	1639	1599	1004	484	500	1160	1	1	200763141	3192	10.97	0.81	12	0.07	145.00	1966.00	2958	20230328	-46.25	1220	20231027	30.33	1623	-2.03	20240103	1564	1.66	20240102	3180	-50.00	20230328	1220	30.33	20231027	4.85	N	092220	500	1003 억	4306612	N	N	2816	N	N
102	20240103	160656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1616	2	2	0.12	2902395031	1809844	79.65	1603	1623	1583	2095	1130	1614	1603.59	2.11	-34877	70586	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3244	11.14	0.82	12	0.90	145.00	1966.00	2958	20230328	-45.37	1220	20231027	32.46	1623	-0.43	20240103	1564	3.32	20240102	3180	-49.18	20230328	1220	32.46	20231027	4.84	N	092220	500	1003 억	4227068	N	N	2816	N	N
103	20240103	150655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1618	4	2	0.25	2651385316	1654658	72.82	1603	1623	1583	2095	1130	1614	1602.36	2.11	-34877	90386	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3248	11.16	0.82	12	0.82	145.00	1966.00	2958	20230328	-45.30	1220	20231027	32.62	1623	-0.31	20240103	1564	3.45	20240102	3180	-49.12	20230328	1220	32.62	20231027	4.84	N	092220	500	1003 억	4227068	N	N	28	N	N
104	20240103	140653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-5	5	-0.31	2155358891	1347978	59.32	1603	1614	1583	2095	1130	1614	1598.94	2.11	-34877	73023	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3230	11.10	0.82	12	0.67	145.00	1966.00	2958	20230328	-45.61	1220	20231027	31.89	1617	-0.49	20240102	1564	2.88	20240102	3180	-49.40	20230328	1220	31.89	20231027	4.84	N	092220	500	1003 억	4227068	N	N	28	N	N
105	20240103	130656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	-9	5	-0.56	1967014168	1230837	54.17	1603	1614	1583	2095	1130	1614	1598.09	2.11	-34877	51337	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3222	11.07	0.82	12	0.61	145.00	1966.00	2958	20230328	-45.74	1220	20231027	31.56	1617	-0.74	20240102	1564	2.62	20240102	3180	-49.53	20230328	1220	31.56	20231027	4.84	N	092220	500	1003 억	4227068	N	N	28	N	N
106	20240103	120658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	-4	5	-0.25	1812466647	1134490	49.93	1603	1614	1583	2095	1130	1614	1597.58	2.11	-34877	61038	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3232	11.10	0.82	12	0.57	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	1617	-0.43	20240102	1564	2.94	20240102	3180	-49.37	20230328	1220	31.97	20231027	4.84	N	092220	500	1003 억	4227068	N	N	28	N	N
107	20240103	110654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1607	-7	5	-0.43	1588543153	995012	43.79	1603	1614	1583	2095	1130	1614	1596.47	2.11	-34877	61644	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3226	11.08	0.82	12	0.50	145.00	1966.00	2958	20230328	-45.67	1220	20231027	31.72	1617	-0.62	20240102	1564	2.75	20240102	3180	-49.47	20230328	1220	31.72	20231027	4.84	N	092220	500	1003 억	4227068	N	N	28	N	N
108	20240103	100655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-22	5	-1.36	899631941	562922	24.77	1603	1607	1588	2095	1130	1614	1598.09	2.11	-34877	-59462	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3196	10.98	0.81	12	0.28	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1617	-1.55	20240102	1564	1.79	20240102	3180	-49.94	20230328	1220	30.49	20231027	4.84	N	092220	500	1003 억	4227068	N	N	28	N	N
109	20240103	090655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	-12	5	-0.74	261176581	163168	7.18	1603	1607	1593	2095	1130	1614	1600.50	2.11	-34877	-31928	1651	1632	1598	1579	1545	1642	1589	1004	481	500	1160	1	1	200763141	3216	11.05	0.81	12	0.08	145.00	1966.00	2958	20230328	-45.84	1220	20231027	31.31	1617	-0.93	20240102	1564	2.43	20240102	3180	-49.62	20230328	1220	31.31	20231027	4.84	N	092220	500	1003 억	4227068	N	N	28	N	N
110	20240102	160654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	57	2	3.66	3543581896	2214823	206.17	1565	1617	1564	2020	1090	1557	1599.90	1.95	0	331344	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3240	11.13	0.82	12	1.10	145.00	1966.00	2958	20230328	-45.44	1220	20231027	32.30	1617	-0.19	20240102	1564	3.20	20240102	3180	-49.25	20230328	1220	32.30	20231027	4.84	N	092220	500	1003 억	3919304	N	N	28	N	N
111	20240102	150654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	55	2	3.53	3210332187	2008245	186.94	1565	1617	1564	2020	1090	1557	1598.58	1.95	0	321435	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3236	11.12	0.82	12	1.00	145.00	1966.00	2958	20230328	-45.50	1220	20231027	32.13	1617	-0.31	20240102	1564	3.07	20240102	3180	-49.31	20230328	1220	32.13	20231027	4.84	N	092220	500	1003 억	3919304	N	N	152	N	N
112	20240102	140655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	48	2	3.08	2924721967	1830685	170.42	1565	1617	1564	2020	1090	1557	1597.61	1.95	0	294754	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3222	11.07	0.82	12	0.91	145.00	1966.00	2958	20230328	-45.74	1220	20231027	31.56	1617	-0.74	20240102	1564	2.62	20240102	3180	-49.53	20230328	1220	31.56	20231027	4.84	N	092220	500	1003 억	3919304	N	N	152	N	N
113	20240102	130651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	43	2	2.76	2729940995	1709203	159.11	1565	1617	1564	2020	1090	1557	1597.20	1.95	0	275953	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3212	11.03	0.81	12	0.85	145.00	1966.00	2958	20230328	-45.91	1220	20231027	31.15	1617	-1.05	20240102	1564	2.30	20240102	3180	-49.69	20230328	1220	31.15	20231027	4.84	N	092220	500	1003 억	3919304	N	N	152	N	N
114	20240102	120650	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	53	2	3.40	2461926830	1542260	143.57	1565	1617	1564	2020	1090	1557	1596.31	1.95	0	273130	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3232	11.10	0.82	12	0.77	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	1617	-0.43	20240102	1564	2.94	20240102	3180	-49.37	20230328	1220	31.97	20231027	4.84	N	092220	500	1003 억	3919304	N	N	152	N	N
115	20240102	110651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	42	2	2.70	1963946784	1232461	114.73	1565	1617	1564	2020	1090	1557	1593.52	1.95	0	192364	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3210	11.03	0.81	12	0.61	145.00	1966.00	2958	20230328	-45.94	1220	20231027	31.07	1617	-1.11	20240102	1564	2.24	20240102	3180	-49.72	20230328	1220	31.07	20231027	4.84	N	092220	500	1003 억	3919304	N	N	152	N	N
116	20240102	100642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1579	22	2	1.41	299325709	190425	17.73	1565	1581	1564	2020	1090	1557	1571.88	1.95	0	81257	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3170	10.89	0.80	12	0.09	145.00	1966.00	2958	20230328	-46.62	1220	20231027	29.43	1581	-0.13	20240102	1564	0.96	20240102	3180	-50.35	20230328	1220	29.43	20231027	4.84	N	092220	500	1003 억	3919304	N	N	152	N	N
117	20240102	090636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1557	0	3	0.00	0	0	0.00	0	0	0	2020	1090	1557	0.00	1.95	0	0	1575	1565	1551	1541	1527	1571	1547	1004	463	500	1120	1	1	200763141	3126	10.74	0.79	12	0.00	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	0	0.00	0	0	0.00	0	3180	-51.04	20230328	1220	27.62	20231027	4.84	N	092220	500	1003 억	3919304	N	N	152	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History