KissMeData/033180/price/prices-20230601.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	20230630	160356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
3	20230630	150359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
4	20230630	140357	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
5	20230630	130359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
6	20230630	120355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
7	20230630	110357	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
8	20230630	100357	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
9	20230630	090358	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
10	20230629	160357	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
11	20230629	150355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
12	20230629	140354	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
13	20230629	130355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
14	20230629	120356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
15	20230629	110356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
16	20230629	100356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
17	20230629	090356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.22	N	033180	500	955 억		11243547	N	N	0	N	00	N
18	20230628	160351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
19	20230628	150353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
20	20230628	140352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
21	20230628	130353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
22	20230628	120322	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
23	20230628	110356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
24	20230628	100355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
25	20230628	090353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.23	N	033180	500	955 억		11243547	N	N	0	N	00	N
26	20230627	160355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
27	20230627	150356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
28	20230627	140359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
29	20230627	130359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
30	20230627	120401	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
31	20230627	110400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
32	20230627	100352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
33	20230627	090354	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
34	20230626	160353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
35	20230626	150356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
36	20230626	140355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
37	20230626	130356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
38	20230626	120352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
39	20230626	110352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
40	20230626	100353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
41	20230626	090353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
42	20230623	160549	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
43	20230623	140315	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
44	20230622	160423	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
45	20230622	150727	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
46	20230622	140219	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
47	20230622	131006	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
48	20230622	120137	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
49	20230622	110529	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
50	20230622	101006	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
51	20230622	090600	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.25	N	033180	500	955 억		11243547	N	N	0	N	00	N
52	20230621	160640	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
53	20230621	150328	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
54	20230621	140843	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
55	20230621	130318	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
56	20230621	120720	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
57	20230621	110606	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
58	20230621	100638	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
59	20230621	091039	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.66	N	033180	500	955 억		11243547	N	N	0	N	00	N
60	20230620	160706	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
61	20230620	150535	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
62	20230620	140542	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
63	20230620	130200	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
64	20230620	120910	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
65	20230620	110945	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
66	20230620	100252	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
67	20230620	090701	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1760	20220819	-74.89	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.68	N	033180	500	955 억		11243547	N	N	0	N	00	N
68	20230619	160153	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
69	20230619	150119	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
70	20230619	140727	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
71	20230619	130631	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
72	20230619	120253	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
73	20230619	110622	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
74	20230619	100941	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
75	20230619	090845	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1860	20220616	-76.24	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1760	-74.89	20220819	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
76	20230616	160515	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
77	20230616	150920	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
78	20230616	140920	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
79	20230616	130340	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
80	20230616	120346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
81	20230616	110752	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
82	20230616	100628	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
83	20230616	090135	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1890	20220615	-76.61	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1860	-76.24	20220616	325	36.00	20230324	0.70	N	033180	500	955 억		11243547	N	N	0	N	00	N
84	20230615	150442	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1900	20220614	-76.74	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1890	-76.61	20220615	325	36.00	20230324	0.71	N	033180	500	955 억		11243547	N	N	0	N	00	N
85	20230615	140240	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1900	20220614	-76.74	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1890	-76.61	20220615	325	36.00	20230324	0.71	N	033180	500	955 억		11243547	N	N	0	N	00	N
86	20230615	130238	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1900	20220614	-76.74	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1890	-76.61	20220615	325	36.00	20230324	0.71	N	033180	500	955 억		11243547	N	N	0	N	00	N
87	20230615	120446	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1900	20220614	-76.74	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1890	-76.61	20220615	325	36.00	20230324	0.71	N	033180	500	955 억		11243547	N	N	0	N	00	N
88	20230615	110641	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	1900	20220614	-76.74	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	1890	-76.61	20220615	325	36.00	20230324	0.71	N	033180	500	955 억		11243547	N	N	0	N	00	N
89	20230611	184642	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	2195	20220609	-79.86	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	2195	-79.86	20220609	325	36.00	20230324	0.78	N	033180	500	955 억		11243547	N	N	0	N	00	N
90	20230611	181125	58	100.00	KOSPI		전기.전자	N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	574	310	442	0.00	5.90	0	0	442	442	442	442	442	442	442	955	132	500	0	1	1	190712658	843	-0.80	0.17	12	0.00	-550.00	2621.00	2195	20220609	-79.86	325	20230324	36.00	915	-51.69	20230203	325	36.00	20230324	2195	-79.86	20220609	325	36.00	20230324	0.78	N	033180	500	955 억		11243547	N	N	0	N	00	N