KissMeData/084680/price/prices-20230701.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230731	160655	57	100.00	KOSPI	신저가	N	N	N	N	N	1313	12	2	0.92	220095313	169839	145.74	1290	1320	1215	1691	911	1301	1295.91	0.34	0	-50	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1862	32.83	0.75	12	0.12	40.00	1744.00	2240	20220728	-41.38	1215	20230731	8.07	1794	-26.81	20230209	1215	8.07	20230731	2145	-38.79	20220812	1215	8.07	20230731	0.87	N	084680	1000	1418 억	480800	N	N	24	N	N
3	20230731	150656	57	100.00	KOSPI	신저가	N	N	N	N	N	1319	18	2	1.38	200143335	154645	132.70	1290	1319	1215	1691	911	1301	1294.21	0.34	0	9986	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1870	32.98	0.76	12	0.11	40.00	1744.00	2240	20220728	-41.12	1215	20230731	8.56	1794	-26.48	20230209	1215	8.56	20230731	2145	-38.51	20220812	1215	8.56	20230731	0.87	N	084680	1000	1418 억	480800	N	N	78	N	N
4	20230731	140658	57	100.00	KOSPI	신저가	N	N	N	N	N	1317	16	2	1.23	185581536	143592	123.22	1290	1319	1215	1691	911	1301	1292.42	0.34	0	9857	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1868	32.92	0.76	12	0.10	40.00	1744.00	2240	20220728	-41.21	1215	20230731	8.40	1794	-26.59	20230209	1215	8.40	20230731	2145	-38.60	20220812	1215	8.40	20230731	0.87	N	084680	1000	1418 억	480800	N	N	78	N	N
5	20230731	130657	57	100.00	KOSPI	신저가	N	N	N	N	N	1318	17	2	1.31	176346397	136573	117.19	1290	1319	1215	1691	911	1301	1291.22	0.34	0	11439	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1869	32.95	0.76	12	0.10	40.00	1744.00	2240	20220728	-41.16	1215	20230731	8.48	1794	-26.53	20230209	1215	8.48	20230731	2145	-38.55	20220812	1215	8.48	20230731	0.87	N	084680	1000	1418 억	480800	N	N	78	N	N
6	20230731	120704	57	100.00	KOSPI	신저가	N	N	N	N	N	1310	9	2	0.69	163495652	126773	108.78	1290	1310	1215	1691	911	1301	1289.67	0.34	0	12795	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1858	32.75	0.75	12	0.09	40.00	1744.00	2240	20220728	-41.52	1215	20230731	7.82	1794	-26.98	20230209	1215	7.82	20230731	2145	-38.93	20220812	1215	7.82	20230731	0.87	N	084680	1000	1418 억	480800	N	N	78	N	N
7	20230731	110707	57	100.00	KOSPI	신저가	N	N	N	N	N	1304	3	2	0.23	133125079	103405	88.73	1290	1304	1215	1691	911	1301	1287.41	0.34	0	5268	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1849	32.60	0.75	12	0.07	40.00	1744.00	2240	20220728	-41.79	1215	20230731	7.33	1794	-27.31	20230209	1215	7.33	20230731	2145	-39.21	20220812	1215	7.33	20230731	0.87	N	084680	1000	1418 억	480800	N	N	78	N	N
8	20230731	100702	57	100.00	KOSPI	신저가	N	N	N	N	N	1299	-2	5	-0.15	98869144	77077	66.14	1290	1299	1215	1691	911	1301	1282.73	0.34	0	2691	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1842	32.48	0.74	12	0.05	40.00	1744.00	2240	20220728	-42.01	1215	20230731	6.91	1794	-27.59	20230209	1215	6.91	20230731	2145	-39.44	20220812	1215	6.91	20230731	0.87	N	084680	1000	1418 억	480800	N	N	78	N	N
9	20230731	090656	57	100.00	KOSPI		N	N	N	N	N	1290	-11	5	-0.85	2573550	1995	1.71	1290	1290	1290	1691	911	1301	1290.00	0.34	0	72	1333	1316	1298	1281	1263	1325	1290	1418	390	1000	930	1	1	141806193	1829	32.25	0.74	12	0.00	40.00	1744.00	2240	20220728	-42.41	1245	20230726	3.61	1794	-28.09	20230209	1245	3.61	20230726	2145	-39.86	20220812	1245	3.61	20230726	0.87	N	084680	1000	1418 억	480800	N	N	78	N	N
10	20230728	160658	57	100.00	KOSPI		N	N	N	N	N	1301	10	2	0.77	124276877	95117	41.46	1280	1315	1280	1678	904	1291	1306.69	0.33	0	6699	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1845	32.52	0.75	12	0.07	40.00	1744.00	2240	20220728	-41.92	1245	20230726	4.50	1794	-27.48	20230209	1245	4.50	20230726	2240	-41.92	20220728	1245	4.50	20230726	0.89	N	084680	1000	1418 억	471262	N	N	78	N	N
11	20230728	150658	57	100.00	KOSPI		N	N	N	N	N	1310	19	2	1.47	117083545	89595	39.05	1280	1315	1280	1678	904	1291	1306.81	0.33	0	8560	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1858	32.75	0.75	12	0.06	40.00	1744.00	2240	20220728	-41.52	1245	20230726	5.22	1794	-26.98	20230209	1245	5.22	20230726	2240	-41.52	20220728	1245	5.22	20230726	0.89	N	084680	1000	1418 억	471262	N	N	9	N	N
12	20230728	140654	57	100.00	KOSPI		N	N	N	N	N	1303	12	2	0.93	111230875	85130	37.10	1280	1315	1280	1678	904	1291	1306.60	0.33	0	10043	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1848	32.58	0.75	12	0.06	40.00	1744.00	2240	20220728	-41.83	1245	20230726	4.66	1794	-27.37	20230209	1245	4.66	20230726	2240	-41.83	20220728	1245	4.66	20230726	0.89	N	084680	1000	1418 억	471262	N	N	9	N	N
13	20230728	130658	57	100.00	KOSPI		N	N	N	N	N	1314	23	2	1.78	104011002	79615	34.70	1280	1315	1280	1678	904	1291	1306.42	0.33	0	10533	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1863	32.85	0.75	12	0.06	40.00	1744.00	2240	20220728	-41.34	1245	20230726	5.54	1794	-26.76	20230209	1245	5.54	20230726	2240	-41.34	20220728	1245	5.54	20230726	0.89	N	084680	1000	1418 억	471262	N	N	9	N	N
14	20230728	120655	57	100.00	KOSPI		N	N	N	N	N	1314	23	2	1.78	85841107	65791	28.68	1280	1315	1280	1678	904	1291	1304.75	0.33	0	11712	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1863	32.85	0.75	12	0.05	40.00	1744.00	2240	20220728	-41.34	1245	20230726	5.54	1794	-26.76	20230209	1245	5.54	20230726	2240	-41.34	20220728	1245	5.54	20230726	0.89	N	084680	1000	1418 억	471262	N	N	9	N	N
15	20230728	110701	57	100.00	KOSPI		N	N	N	N	N	1311	20	2	1.55	60598077	46536	20.28	1280	1313	1280	1678	904	1291	1302.18	0.33	0	10460	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1859	32.77	0.75	12	0.03	40.00	1744.00	2240	20220728	-41.47	1245	20230726	5.30	1794	-26.92	20230209	1245	5.30	20230726	2240	-41.47	20220728	1245	5.30	20230726	0.89	N	084680	1000	1418 억	471262	N	N	9	N	N
16	20230728	100652	57	100.00	KOSPI		N	N	N	N	N	1301	10	2	0.77	40244716	30990	13.51	1280	1308	1280	1678	904	1291	1298.64	0.33	0	5795	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1845	32.52	0.75	12	0.02	40.00	1744.00	2240	20220728	-41.92	1245	20230726	4.50	1794	-27.48	20230209	1245	4.50	20230726	2240	-41.92	20220728	1245	4.50	20230726	0.89	N	084680	1000	1418 억	471262	N	N	9	N	N
17	20230728	090659	57	100.00	KOSPI		N	N	N	N	N	1290	-1	5	-0.08	1217561	951	0.41	1280	1290	1280	1678	904	1291	1280.30	0.33	0	500	1329	1310	1279	1260	1229	1319	1269	1418	387	1000	920	1	1	141806193	1829	32.25	0.74	12	0.00	40.00	1744.00	2240	20220728	-42.41	1245	20230726	3.61	1794	-28.09	20230209	1245	3.61	20230726	2240	-42.41	20220728	1245	3.61	20230726	0.89	N	084680	1000	1418 억	471262	N	N	9	N	N
18	20230727	160653	57	100.00	KOSPI		N	N	N	N	N	1291	29	2	2.30	293237144	229134	45.87	1248	1298	1248	1640	884	1262	1279.35	0.30	-1575	50469	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1831	32.27	0.74	12	0.16	40.00	1744.00	2240	20220728	-42.37	1245	20230726	3.69	1794	-28.04	20230209	1245	3.69	20230726	2240	-42.37	20220728	1245	3.69	20230726	0.89	N	084680	1000	1418 억	418454	N	N	9	N	N
19	20230727	150654	57	100.00	KOSPI		N	N	N	N	N	1289	27	2	2.14	276893396	216466	43.34	1248	1298	1248	1640	884	1262	1279.15	0.30	-1575	47476	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1828	32.23	0.74	12	0.15	40.00	1744.00	2240	20220728	-42.46	1245	20230726	3.53	1794	-28.15	20230209	1245	3.53	20230726	2240	-42.46	20220728	1245	3.53	20230726	0.89	N	084680	1000	1418 억	418454	N	N	7	N	N
20	20230727	140650	57	100.00	KOSPI		N	N	N	N	N	1297	35	2	2.77	250967219	196429	39.32	1248	1297	1248	1640	884	1262	1277.65	0.30	-1575	38244	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1839	32.42	0.74	12	0.14	40.00	1744.00	2240	20220728	-42.10	1245	20230726	4.18	1794	-27.70	20230209	1245	4.18	20230726	2240	-42.10	20220728	1245	4.18	20230726	0.89	N	084680	1000	1418 억	418454	N	N	7	N	N
21	20230727	130650	57	100.00	KOSPI		N	N	N	N	N	1285	23	2	1.82	202589300	158930	31.82	1248	1294	1248	1640	884	1262	1274.71	0.30	-1575	25542	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1822	32.12	0.74	12	0.11	40.00	1744.00	2240	20220728	-42.63	1245	20230726	3.21	1794	-28.37	20230209	1245	3.21	20230726	2240	-42.63	20220728	1245	3.21	20230726	0.89	N	084680	1000	1418 억	418454	N	N	7	N	N
22	20230727	120653	57	100.00	KOSPI		N	N	N	N	N	1292	30	2	2.38	169901388	133514	26.73	1248	1294	1248	1640	884	1262	1272.54	0.30	-1575	21660	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1832	32.30	0.74	12	0.09	40.00	1744.00	2240	20220728	-42.32	1245	20230726	3.78	1794	-27.98	20230209	1245	3.78	20230726	2240	-42.32	20220728	1245	3.78	20230726	0.89	N	084680	1000	1418 억	418454	N	N	7	N	N
23	20230727	110654	57	100.00	KOSPI		N	N	N	N	N	1288	26	2	2.06	158110025	124369	24.90	1248	1294	1248	1640	884	1262	1271.30	0.30	-1575	26828	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1826	32.20	0.74	12	0.09	40.00	1744.00	2240	20220728	-42.50	1245	20230726	3.45	1794	-28.21	20230209	1245	3.45	20230726	2240	-42.50	20220728	1245	3.45	20230726	0.89	N	084680	1000	1418 억	418454	N	N	7	N	N
24	20230727	100652	57	100.00	KOSPI		N	N	N	N	N	1278	16	2	1.27	113029900	89289	17.88	1248	1283	1248	1640	884	1262	1265.89	0.30	-1575	23206	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1812	31.95	0.73	12	0.06	40.00	1744.00	2240	20220728	-42.95	1245	20230726	2.65	1794	-28.76	20230209	1245	2.65	20230726	2240	-42.95	20220728	1245	2.65	20230726	0.89	N	084680	1000	1418 억	418454	N	N	7	N	N
25	20230727	090650	57	100.00	KOSPI		N	N	N	N	N	1270	8	2	0.63	21492394	17135	3.43	1248	1273	1248	1640	884	1262	1254.30	0.30	-1575	9787	1396	1329	1287	1220	1178	1308	1199	1418	378	1000	900	1	1	141806193	1801	31.75	0.73	12	0.01	40.00	1744.00	2240	20220728	-43.30	1245	20230726	2.01	1794	-29.21	20230209	1245	2.01	20230726	2240	-43.30	20220728	1245	2.01	20230726	0.89	N	084680	1000	1418 억	418454	N	N	7	N	N
26	20230726	160650	57	100.00	KOSPI	신저가	N	N	N	N	N	1262	-78	5	-5.82	635096185	499106	214.30	1326	1354	1245	1742	938	1340	1272.47	0.30	0	-1121	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1790	31.55	0.72	12	0.35	40.00	1744.00	2240	20220728	-43.66	1245	20230726	1.37	1794	-29.65	20230209	1245	1.37	20230726	2240	-43.66	20220728	1245	1.37	20230726	0.89	N	084680	1000	1418 억	420029	N	N	7	N	N
27	20230726	150653	57	100.00	KOSPI	신저가	N	N	N	N	N	1250	-90	5	-6.72	596463759	468316	201.08	1326	1354	1249	1742	938	1340	1273.64	0.30	0	1705	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1773	31.25	0.72	12	0.33	40.00	1744.00	2240	20220728	-44.20	1249	20230726	0.08	1794	-30.32	20230209	1249	0.08	20230726	2240	-44.20	20220728	1249	0.08	20230726	0.89	N	084680	1000	1418 억	420029	N	N	0	N	N
28	20230726	140650	57	100.00	KOSPI	신저가	N	N	N	N	N	1255	-85	5	-6.34	537494341	421320	180.90	1326	1354	1249	1742	938	1340	1275.74	0.30	0	-4349	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1780	31.38	0.72	12	0.30	40.00	1744.00	2240	20220728	-43.97	1249	20230726	0.48	1794	-30.04	20230209	1249	0.48	20230726	2240	-43.97	20220728	1249	0.48	20230726	0.89	N	084680	1000	1418 억	420029	N	N	0	N	N
29	20230726	130648	57	100.00	KOSPI	신저가	N	N	N	N	N	1256	-84	5	-6.27	459799945	359226	154.24	1326	1354	1250	1742	938	1340	1279.97	0.30	0	5464	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1781	31.40	0.72	12	0.25	40.00	1744.00	2240	20220728	-43.93	1250	20230726	0.48	1794	-29.99	20230209	1250	0.48	20230726	2240	-43.93	20220728	1250	0.48	20230726	0.89	N	084680	1000	1418 억	420029	N	N	0	N	N
30	20230726	120649	57	100.00	KOSPI	신저가	N	N	N	N	N	1267	-73	5	-5.45	419725831	327282	140.52	1326	1354	1253	1742	938	1340	1282.46	0.30	0	6963	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1797	31.68	0.73	12	0.23	40.00	1744.00	2240	20220728	-43.44	1253	20230726	1.12	1794	-29.38	20230209	1253	1.12	20230726	2240	-43.44	20220728	1253	1.12	20230726	0.89	N	084680	1000	1418 억	420029	N	N	0	N	N
31	20230726	110645	57	100.00	KOSPI	신저가	N	N	N	N	N	1271	-69	5	-5.15	317763237	246505	105.84	1326	1354	1253	1742	938	1340	1289.07	0.30	0	-756	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1802	31.77	0.73	12	0.17	40.00	1744.00	2240	20220728	-43.26	1253	20230726	1.44	1794	-29.15	20230209	1253	1.44	20230726	2240	-43.26	20220728	1253	1.44	20230726	0.89	N	084680	1000	1418 억	420029	N	N	0	N	N
32	20230726	100650	57	100.00	KOSPI	신저가	N	N	N	N	N	1279	-61	5	-4.55	202474874	155611	66.81	1326	1354	1279	1742	938	1340	1301.16	0.30	0	-5926	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1814	31.98	0.73	12	0.11	40.00	1744.00	2240	20220728	-42.90	1279	20230726	0.00	1794	-28.71	20230209	1279	0.00	20230726	2240	-42.90	20220728	1279	0.00	20230726	0.89	N	084680	1000	1418 억	420029	N	N	0	N	N
33	20230726	090645	57	100.00	KOSPI	신저가	N	N	N	N	N	1320	-20	5	-1.49	19605040	14771	6.34	1326	1354	1320	1742	938	1340	1327.27	0.30	0	1625	1404	1371	1354	1321	1304	1363	1313	1418	402	1000	960	1	1	141806193	1872	33.00	0.76	12	0.01	40.00	1744.00	2240	20220728	-41.07	1320	20230726	0.00	1794	-26.42	20230209	1320	0.00	20230726	2240	-41.07	20220728	1320	0.00	20230726	0.89	N	084680	1000	1418 억	420029	N	N	0	N	N
34	20230725	160644	57	100.00	KOSPI	신저가	N	N	N	N	N	1340	-44	5	-3.18	314096752	231964	93.43	1379	1387	1337	1799	969	1384	1354.10	0.31	0	-19420	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1900	33.50	0.77	12	0.16	40.00	1744.00	2240	20220728	-40.18	1337	20230725	0.22	1794	-25.31	20230209	1337	0.22	20230725	2240	-40.18	20220728	1337	0.22	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
35	20230725	150638	57	100.00	KOSPI	신저가	N	N	N	N	N	1341	-43	5	-3.11	287957216	212469	85.58	1379	1387	1338	1799	969	1384	1355.29	0.31	0	-14994	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1902	33.52	0.77	12	0.15	40.00	1744.00	2240	20220728	-40.13	1338	20230725	0.22	1794	-25.25	20230209	1338	0.22	20230725	2240	-40.13	20220728	1338	0.22	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
36	20230725	140638	57	100.00	KOSPI	신저가	N	N	N	N	N	1349	-35	5	-2.53	255870724	188550	75.95	1379	1387	1344	1799	969	1384	1357.04	0.31	0	-19132	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1913	33.73	0.77	12	0.13	40.00	1744.00	2240	20220728	-39.78	1344	20230725	0.37	1794	-24.80	20230209	1344	0.37	20230725	2240	-39.78	20220728	1344	0.37	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
37	20230725	130644	57	100.00	KOSPI	신저가	N	N	N	N	N	1352	-32	5	-2.31	210200787	154675	62.30	1379	1387	1345	1799	969	1384	1358.98	0.31	0	-17539	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1917	33.80	0.78	12	0.11	40.00	1744.00	2240	20220728	-39.64	1345	20230725	0.52	1794	-24.64	20230209	1345	0.52	20230725	2240	-39.64	20220728	1345	0.52	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
38	20230725	120644	57	100.00	KOSPI	신저가	N	N	N	N	N	1355	-29	5	-2.10	190316967	139961	56.37	1379	1387	1345	1799	969	1384	1359.79	0.31	0	-16148	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1921	33.88	0.78	12	0.10	40.00	1744.00	2240	20220728	-39.51	1345	20230725	0.74	1794	-24.47	20230209	1345	0.74	20230725	2240	-39.51	20220728	1345	0.74	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
39	20230725	110642	57	100.00	KOSPI	신저가	N	N	N	N	N	1353	-31	5	-2.24	157217870	115495	46.52	1379	1387	1345	1799	969	1384	1361.25	0.31	0	-17591	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1919	33.83	0.78	12	0.08	40.00	1744.00	2240	20220728	-39.60	1345	20230725	0.59	1794	-24.58	20230209	1345	0.59	20230725	2240	-39.60	20220728	1345	0.59	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
40	20230725	100641	57	100.00	KOSPI	신저가	N	N	N	N	N	1357	-27	5	-1.95	94003200	68715	27.68	1379	1387	1356	1799	969	1384	1368.02	0.31	0	-400	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1924	33.92	0.78	12	0.05	40.00	1744.00	2240	20220728	-39.42	1356	20230725	0.07	1794	-24.36	20230209	1356	0.07	20230725	2240	-39.42	20220728	1356	0.07	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
41	20230725	090640	57	100.00	KOSPI	신저가	N	N	N	N	N	1372	-12	5	-0.87	27271232	19776	7.97	1379	1387	1372	1799	969	1384	1379.01	0.31	0	-504	1441	1412	1397	1368	1353	1405	1361	1418	415	1000	990	1	1	141806193	1946	34.30	0.79	12	0.01	40.00	1744.00	2240	20220728	-38.75	1372	20230725	0.00	1794	-23.52	20230209	1372	0.00	20230725	2240	-38.75	20220728	1372	0.00	20230725	0.89	N	084680	1000	1418 억	441546	N	N	0	N	N
42	20230724	160643	57	100.00	KOSPI	신저가	N	N	N	N	N	1384	-32	5	-2.26	345939798	248266	418.39	1405	1426	1382	1840	992	1416	1393.53	0.33	0	-21744	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	1963	34.60	0.79	12	0.18	40.00	1744.00	2240	20220728	-38.21	1382	20230724	0.14	1794	-22.85	20230209	1382	0.14	20230724	2240	-38.21	20220728	1382	0.14	20230724	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
43	20230724	150640	57	100.00	KOSPI	신저가	N	N	N	N	N	1385	-31	5	-2.19	334156738	239763	404.06	1405	1426	1382	1840	992	1416	1393.70	0.33	0	-22141	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	1964	34.62	0.79	12	0.17	40.00	1744.00	2240	20220728	-38.17	1382	20230724	0.22	1794	-22.80	20230209	1382	0.22	20230724	2240	-38.17	20220728	1382	0.22	20230724	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
44	20230724	140637	57	100.00	KOSPI	신저가	N	N	N	N	N	1390	-26	5	-1.84	296818225	212816	358.64	1405	1426	1382	1840	992	1416	1394.72	0.33	0	-17435	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	1971	34.75	0.80	12	0.15	40.00	1744.00	2240	20220728	-37.95	1382	20230724	0.58	1794	-22.52	20230209	1382	0.58	20230724	2240	-37.95	20220728	1382	0.58	20230724	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
45	20230724	130638	57	100.00	KOSPI	신저가	N	N	N	N	N	1391	-25	5	-1.77	265559243	190236	320.59	1405	1426	1383	1840	992	1416	1395.95	0.33	0	-14030	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	1973	34.77	0.80	12	0.13	40.00	1744.00	2240	20220728	-37.90	1383	20230724	0.58	1794	-22.46	20230209	1383	0.58	20230724	2240	-37.90	20220728	1383	0.58	20230724	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
46	20230724	120639	57	100.00	KOSPI	신저가	N	N	N	N	N	1387	-29	5	-2.05	241596138	172947	291.46	1405	1426	1386	1840	992	1416	1396.94	0.33	0	-11297	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	1967	34.67	0.80	12	0.12	40.00	1744.00	2240	20220728	-38.08	1386	20230724	0.07	1794	-22.69	20230209	1386	0.07	20230724	2240	-38.08	20220728	1386	0.07	20230724	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
47	20230724	110643	57	100.00	KOSPI	신저가	N	N	N	N	N	1391	-25	5	-1.77	170112530	121513	204.78	1405	1426	1391	1840	992	1416	1399.95	0.33	0	-6500	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	1973	34.77	0.80	12	0.09	40.00	1744.00	2240	20220728	-37.90	1391	20230724	0.00	1794	-22.46	20230209	1391	0.00	20230724	2240	-37.90	20220728	1391	0.00	20230724	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
48	20230724	100637	57	100.00	KOSPI	신저가	N	N	N	N	N	1400	-16	5	-1.13	109591444	78055	131.54	1405	1426	1396	1840	992	1416	1404.03	0.33	0	6067	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	1985	35.00	0.80	12	0.06	40.00	1744.00	2240	20220728	-37.50	1396	20230724	0.29	1794	-21.96	20230209	1396	0.29	20230724	2240	-37.50	20220728	1396	0.29	20230724	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
49	20230724	090639	57	100.00	KOSPI		N	N	N	N	N	1422	6	2	0.42	14788441	10419	17.56	1405	1426	1405	1840	992	1416	1419.37	0.33	0	700	1449	1432	1421	1404	1393	1427	1399	1418	424	1000	1010	1	1	141806193	2016	35.55	0.82	12	0.01	40.00	1744.00	2240	20220728	-36.52	1404	20230720	1.28	1794	-20.74	20230209	1404	1.28	20230720	2240	-36.52	20220728	1404	1.28	20230720	0.90	N	084680	1000	1418 억	469038	N	N	0	N	N
50	20230721	160633	57	100.00	KOSPI		N	N	N	N	N	1416	-14	5	-0.98	84321370	59004	64.94	1430	1438	1410	1859	1001	1430	1429.09	0.34	0	-5284	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2008	35.40	0.81	12	0.04	40.00	1744.00	2240	20220728	-36.79	1404	20230720	0.85	1794	-21.07	20230209	1404	0.85	20230720	2240	-36.79	20220728	1404	0.85	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
51	20230721	150636	57	100.00	KOSPI		N	N	N	N	N	1426	-4	5	-0.28	74137994	51827	57.04	1430	1438	1410	1859	1001	1430	1430.49	0.34	0	-6287	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2022	35.65	0.82	12	0.04	40.00	1744.00	2240	20220728	-36.34	1404	20230720	1.57	1794	-20.51	20230209	1404	1.57	20230720	2240	-36.34	20220728	1404	1.57	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
52	20230721	140633	57	100.00	KOSPI		N	N	N	N	N	1425	-5	5	-0.35	62962488	43961	48.38	1430	1438	1425	1859	1001	1430	1432.24	0.34	0	-6465	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2021	35.62	0.82	12	0.03	40.00	1744.00	2240	20220728	-36.38	1404	20230720	1.50	1794	-20.57	20230209	1404	1.50	20230720	2240	-36.38	20220728	1404	1.50	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
53	20230721	130635	57	100.00	KOSPI		N	N	N	N	N	1429	-1	5	-0.07	60860755	42490	46.76	1430	1438	1429	1859	1001	1430	1432.35	0.34	0	-6759	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2026	35.73	0.82	12	0.03	40.00	1744.00	2240	20220728	-36.21	1404	20230720	1.78	1794	-20.35	20230209	1404	1.78	20230720	2240	-36.21	20220728	1404	1.78	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
54	20230721	120642	57	100.00	KOSPI		N	N	N	N	N	1432	2	2	0.14	44710386	31197	34.33	1430	1438	1429	1859	1001	1430	1433.16	0.34	0	-1354	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2031	35.80	0.82	12	0.02	40.00	1744.00	2240	20220728	-36.07	1404	20230720	1.99	1794	-20.18	20230209	1404	1.99	20230720	2240	-36.07	20220728	1404	1.99	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
55	20230721	110638	57	100.00	KOSPI		N	N	N	N	N	1434	4	2	0.28	24164261	16858	18.55	1430	1438	1429	1859	1001	1430	1433.40	0.34	0	-1021	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2034	35.85	0.82	12	0.01	40.00	1744.00	2240	20220728	-35.98	1404	20230720	2.14	1794	-20.07	20230209	1404	2.14	20230720	2240	-35.98	20220728	1404	2.14	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
56	20230721	100638	57	100.00	KOSPI		N	N	N	N	N	1433	3	2	0.21	14320149	9991	11.00	1430	1438	1429	1859	1001	1430	1433.30	0.34	0	-259	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2032	35.83	0.82	12	0.01	40.00	1744.00	2240	20220728	-36.03	1404	20230720	2.07	1794	-20.12	20230209	1404	2.07	20230720	2240	-36.03	20220728	1404	2.07	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
57	20230721	090637	57	100.00	KOSPI		N	N	N	N	N	1430	0	3	0.00	1926209	1347	1.48	1430	1430	1429	1859	1001	1430	1430.00	0.34	0	-843	1456	1442	1423	1409	1390	1450	1417	1418	429	1000	1020	1	1	141806193	2028	35.75	0.82	12	0.00	40.00	1744.00	2240	20220728	-36.16	1404	20230720	1.85	1794	-20.29	20230209	1404	1.85	20230720	2240	-36.16	20220728	1404	1.85	20230720	0.89	N	084680	1000	1418 억	476882	N	N	47	N	N
58	20230720	160632	57	100.00	KOSPI	신저가	N	N	N	N	N	1430	14	2	0.99	128912478	90799	100.09	1415	1437	1404	1840	992	1416	1419.76	0.34	0	-3892	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	2028	35.75	0.82	12	0.06	40.00	1744.00	2240	20220728	-36.16	1404	20230720	1.85	1794	-20.29	20230209	1404	1.85	20230720	2240	-36.16	20220728	1404	1.85	20230720	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
59	20230720	150633	57	100.00	KOSPI	신저가	N	N	N	N	N	1427	11	2	0.78	121054865	85301	94.03	1415	1437	1404	1840	992	1416	1419.15	0.34	0	-5807	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	2024	35.67	0.82	12	0.06	40.00	1744.00	2240	20220728	-36.29	1404	20230720	1.64	1794	-20.46	20230209	1404	1.64	20230720	2240	-36.29	20220728	1404	1.64	20230720	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
60	20230720	140630	57	100.00	KOSPI	신저가	N	N	N	N	N	1428	12	2	0.85	105835027	74664	82.30	1415	1431	1404	1840	992	1416	1417.48	0.34	0	-10251	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	2025	35.70	0.82	12	0.05	40.00	1744.00	2240	20220728	-36.25	1404	20230720	1.71	1794	-20.40	20230209	1404	1.71	20230720	2240	-36.25	20220728	1404	1.71	20230720	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
61	20230720	130631	57	100.00	KOSPI	신저가	N	N	N	N	N	1428	12	2	0.85	96579318	68164	75.14	1415	1431	1404	1840	992	1416	1416.87	0.34	0	-9236	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	2025	35.70	0.82	12	0.05	40.00	1744.00	2240	20220728	-36.25	1404	20230720	1.71	1794	-20.40	20230209	1404	1.71	20230720	2240	-36.25	20220728	1404	1.71	20230720	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
62	20230720	120636	57	100.00	KOSPI	신저가	N	N	N	N	N	1431	15	2	1.06	90911980	64179	70.74	1415	1431	1404	1840	992	1416	1416.54	0.34	0	-8221	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	2029	35.77	0.82	12	0.05	40.00	1744.00	2240	20220728	-36.12	1404	20230720	1.92	1794	-20.23	20230209	1404	1.92	20230720	2240	-36.12	20220728	1404	1.92	20230720	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
63	20230720	110634	57	100.00	KOSPI	신저가	N	N	N	N	N	1428	12	2	0.85	79150133	55944	61.67	1415	1428	1404	1840	992	1416	1414.81	0.34	0	-7226	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	2025	35.70	0.82	12	0.04	40.00	1744.00	2240	20220728	-36.25	1404	20230720	1.71	1794	-20.40	20230209	1404	1.71	20230720	2240	-36.25	20220728	1404	1.71	20230720	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
64	20230720	100628	57	100.00	KOSPI	신저가	N	N	N	N	N	1405	-11	5	-0.78	39643282	28097	30.97	1415	1419	1404	1840	992	1416	1410.94	0.34	0	-6425	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	1992	35.12	0.81	12	0.02	40.00	1744.00	2240	20220728	-37.28	1404	20230720	0.07	1794	-21.68	20230209	1404	0.07	20230720	2240	-37.28	20220728	1404	0.07	20230720	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
65	20230720	090629	57	100.00	KOSPI		N	N	N	N	N	1410	-6	5	-0.42	3610077	2557	2.82	1415	1418	1410	1840	992	1416	1411.84	0.34	0	-2	1427	1421	1413	1407	1399	1424	1410	1418	424	1000	1010	1	1	141806193	1999	35.25	0.81	12	0.00	40.00	1744.00	2240	20220728	-37.05	1405	20230719	0.36	1794	-21.40	20230209	1405	0.36	20230719	2240	-37.05	20220728	1405	0.36	20230719	0.91	N	084680	1000	1418 억	476416	N	N	47	N	N
66	20230719	160641	57	100.00	KOSPI	신저가	N	N	N	N	N	1416	2	2	0.14	128004204	90718	61.76	1414	1419	1405	1838	990	1414	1411.00	0.35	0	-21262	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	2008	35.40	0.81	12	0.06	40.00	1744.00	2240	20220728	-36.79	1405	20230719	0.78	1794	-21.07	20230209	1405	0.78	20230719	2240	-36.79	20220728	1405	0.78	20230719	0.91	N	084680	1000	1418 억	496746	N	N	47	N	N
67	20230719	150640	57	100.00	KOSPI	신저가	N	N	N	N	N	1415	1	2	0.07	123996941	87885	59.83	1414	1419	1405	1838	990	1414	1410.90	0.35	0	-21725	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	2007	35.38	0.81	12	0.06	40.00	1744.00	2240	20220728	-36.83	1405	20230719	0.71	1794	-21.13	20230209	1405	0.71	20230719	2240	-36.83	20220728	1405	0.71	20230719	0.91	N	084680	1000	1418 억	496746	N	N	261	N	N
68	20230719	140641	57	100.00	KOSPI	신저가	N	N	N	N	N	1415	1	2	0.07	105356760	74714	50.86	1414	1415	1405	1838	990	1414	1410.13	0.35	0	-22784	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	2007	35.38	0.81	12	0.05	40.00	1744.00	2240	20220728	-36.83	1405	20230719	0.71	1794	-21.13	20230209	1405	0.71	20230719	2240	-36.83	20220728	1405	0.71	20230719	0.91	N	084680	1000	1418 억	496746	N	N	261	N	N
69	20230719	130635	57	100.00	KOSPI	신저가	N	N	N	N	N	1414	0	3	0.00	95729394	67901	46.23	1414	1415	1405	1838	990	1414	1409.84	0.35	0	-21956	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	2005	35.35	0.81	12	0.05	40.00	1744.00	2240	20220728	-36.88	1405	20230719	0.64	1794	-21.18	20230209	1405	0.64	20230719	2240	-36.88	20220728	1405	0.64	20230719	0.91	N	084680	1000	1418 억	496746	N	N	261	N	N
70	20230719	120642	57	100.00	KOSPI	신저가	N	N	N	N	N	1409	-5	5	-0.35	74996084	53199	36.22	1414	1415	1406	1838	990	1414	1409.73	0.35	0	-19128	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	1998	35.23	0.81	12	0.04	40.00	1744.00	2240	20220728	-37.10	1406	20230719	0.21	1794	-21.46	20230209	1406	0.21	20230719	2240	-37.10	20220728	1406	0.21	20230719	0.91	N	084680	1000	1418 억	496746	N	N	261	N	N
71	20230719	110641	57	100.00	KOSPI	신저가	N	N	N	N	N	1411	-3	5	-0.21	51959176	36847	25.09	1414	1415	1406	1838	990	1414	1410.13	0.35	0	-10923	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	2001	35.27	0.81	12	0.03	40.00	1744.00	2240	20220728	-37.01	1406	20230719	0.36	1794	-21.35	20230209	1406	0.36	20230719	2240	-37.01	20220728	1406	0.36	20230719	0.91	N	084680	1000	1418 억	496746	N	N	261	N	N
72	20230719	100636	57	100.00	KOSPI	신저가	N	N	N	N	N	1409	-5	5	-0.35	45023469	31936	21.74	1414	1415	1406	1838	990	1414	1409.80	0.35	0	-9683	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	1998	35.23	0.81	12	0.02	40.00	1744.00	2240	20220728	-37.10	1406	20230719	0.21	1794	-21.46	20230209	1406	0.21	20230719	2240	-37.10	20220728	1406	0.21	20230719	0.91	N	084680	1000	1418 억	496746	N	N	261	N	N
73	20230719	090636	57	100.00	KOSPI		N	N	N	N	N	1414	0	3	0.00	3153226	2230	1.52	1414	1415	1414	1838	990	1414	1414.00	0.35	0	-1103	1450	1431	1422	1403	1394	1427	1399	1418	424	1000	1010	1	1	141806193	2005	35.35	0.81	12	0.00	40.00	1744.00	2240	20220728	-36.88	1410	20221013	0.28	1794	-21.18	20230209	1413	0.07	20230718	2240	-36.88	20220728	1410	0.28	20221013	0.91	N	084680	1000	1418 억	496746	N	N	261	N	N
74	20230718	160635	57	100.00	KOSPI		N	N	N	N	N	1414	-14	5	-0.98	207174121	145948	96.21	1423	1441	1413	1856	1000	1428	1419.51	0.38	0	-36565	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2005	35.35	0.81	12	0.10	40.00	1744.00	2240	20220728	-36.88	1410	20221013	0.28	1794	-21.18	20230209	1413	0.07	20230718	2240	-36.88	20220728	1410	0.28	20221013	0.96	N	084680	1000	1418 억	536024	N	N	261	N	N
75	20230718	150635	57	100.00	KOSPI		N	N	N	N	N	1414	-14	5	-0.98	185920725	130918	86.30	1423	1441	1413	1856	1000	1428	1420.13	0.38	0	-30986	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2005	35.35	0.81	12	0.09	40.00	1744.00	2240	20220728	-36.88	1410	20221013	0.28	1794	-21.18	20230209	1413	0.07	20230718	2240	-36.88	20220728	1410	0.28	20221013	0.96	N	084680	1000	1418 억	536024	N	N	281	N	N
76	20230718	140632	57	100.00	KOSPI		N	N	N	N	N	1414	-14	5	-0.98	164555086	115817	76.35	1423	1441	1413	1856	1000	1428	1420.82	0.38	0	-25229	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2005	35.35	0.81	12	0.08	40.00	1744.00	2240	20220728	-36.88	1410	20221013	0.28	1794	-21.18	20230209	1413	0.07	20230718	2240	-36.88	20220728	1410	0.28	20221013	0.96	N	084680	1000	1418 억	536024	N	N	281	N	N
77	20230718	130632	57	100.00	KOSPI		N	N	N	N	N	1419	-9	5	-0.63	122708491	86264	56.86	1423	1441	1416	1856	1000	1428	1422.48	0.38	0	-20626	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2012	35.48	0.81	12	0.06	40.00	1744.00	2240	20220728	-36.65	1410	20221013	0.64	1794	-20.90	20230209	1416	0.21	20230718	2240	-36.65	20220728	1410	0.64	20221013	0.96	N	084680	1000	1418 억	536024	N	N	281	N	N
78	20230718	120638	57	100.00	KOSPI		N	N	N	N	N	1424	-4	5	-0.28	78130677	54885	36.18	1423	1441	1421	1856	1000	1428	1423.53	0.38	0	-11606	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2019	35.60	0.82	12	0.04	40.00	1744.00	2240	20220728	-36.43	1410	20221013	0.99	1794	-20.62	20230209	1416	0.56	20230316	2240	-36.43	20220728	1410	0.99	20221013	0.96	N	084680	1000	1418 억	536024	N	N	281	N	N
79	20230718	110638	57	100.00	KOSPI		N	N	N	N	N	1422	-6	5	-0.42	67962012	47736	31.47	1423	1441	1421	1856	1000	1428	1423.71	0.38	0	-9039	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2016	35.55	0.82	12	0.03	40.00	1744.00	2240	20220728	-36.52	1410	20221013	0.85	1794	-20.74	20230209	1416	0.42	20230316	2240	-36.52	20220728	1410	0.85	20221013	0.96	N	084680	1000	1418 억	536024	N	N	281	N	N
80	20230718	100631	57	100.00	KOSPI		N	N	N	N	N	1422	-6	5	-0.42	52785131	37067	24.43	1423	1441	1421	1856	1000	1428	1424.05	0.38	0	-6938	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2016	35.55	0.82	12	0.03	40.00	1744.00	2240	20220728	-36.52	1410	20221013	0.85	1794	-20.74	20230209	1416	0.42	20230316	2240	-36.52	20220728	1410	0.85	20221013	0.96	N	084680	1000	1418 억	536024	N	N	281	N	N
81	20230718	090630	57	100.00	KOSPI		N	N	N	N	N	1429	1	2	0.07	3915203	2738	1.80	1423	1441	1423	1856	1000	1428	1429.95	0.38	0	-192	1451	1439	1433	1421	1415	1436	1418	1418	428	1000	1020	1	1	141806193	2026	35.73	0.82	12	0.00	40.00	1744.00	2240	20220728	-36.21	1410	20221013	1.35	1794	-20.35	20230209	1416	0.92	20230316	2240	-36.21	20220728	1410	1.35	20221013	0.96	N	084680	1000	1418 억	536024	N	N	281	N	N
82	20230717	160633	57	100.00	KOSPI		N	N	N	N	N	1428	-15	5	-1.04	215652654	150555	66.37	1443	1445	1427	1875	1011	1443	1432.41	0.39	0	-22938	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2025	35.70	0.82	12	0.11	40.00	1744.00	2240	20220728	-36.25	1410	20221013	1.28	1794	-20.40	20230209	1416	0.85	20230316	2240	-36.25	20220728	1410	1.28	20221013	0.96	N	084680	1000	1418 억	559201	N	N	281	N	N
83	20230717	150628	57	100.00	KOSPI		N	N	N	N	N	1429	-14	5	-0.97	187932511	131150	57.82	1443	1445	1427	1875	1011	1443	1432.96	0.39	0	-18102	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2026	35.73	0.82	12	0.09	40.00	1744.00	2240	20220728	-36.21	1410	20221013	1.35	1794	-20.35	20230209	1416	0.92	20230316	2240	-36.21	20220728	1410	1.35	20221013	0.96	N	084680	1000	1418 억	559201	N	N	77	N	N
84	20230717	140631	57	100.00	KOSPI		N	N	N	N	N	1429	-14	5	-0.97	173252424	120878	53.29	1443	1445	1427	1875	1011	1443	1433.28	0.39	0	-18027	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2026	35.73	0.82	12	0.09	40.00	1744.00	2240	20220728	-36.21	1410	20221013	1.35	1794	-20.35	20230209	1416	0.92	20230316	2240	-36.21	20220728	1410	1.35	20221013	0.96	N	084680	1000	1418 억	559201	N	N	77	N	N
85	20230717	130626	57	100.00	KOSPI		N	N	N	N	N	1432	-11	5	-0.76	159093150	110980	48.92	1443	1445	1427	1875	1011	1443	1433.53	0.39	0	-16350	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2031	35.80	0.82	12	0.08	40.00	1744.00	2240	20220728	-36.07	1410	20221013	1.56	1794	-20.18	20230209	1416	1.13	20230316	2240	-36.07	20220728	1410	1.56	20221013	0.96	N	084680	1000	1418 억	559201	N	N	77	N	N
86	20230717	120634	57	100.00	KOSPI		N	N	N	N	N	1439	-4	5	-0.28	124207882	86673	38.21	1443	1445	1427	1875	1011	1443	1433.06	0.39	0	-13287	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2041	35.98	0.83	12	0.06	40.00	1744.00	2240	20220728	-35.76	1410	20221013	2.06	1794	-19.79	20230209	1416	1.62	20230316	2240	-35.76	20220728	1410	2.06	20221013	0.96	N	084680	1000	1418 억	559201	N	N	77	N	N
87	20230717	110626	57	100.00	KOSPI		N	N	N	N	N	1434	-9	5	-0.62	109384825	76335	33.65	1443	1445	1427	1875	1011	1443	1432.96	0.39	0	-12911	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2034	35.85	0.82	12	0.05	40.00	1744.00	2240	20220728	-35.98	1410	20221013	1.70	1794	-20.07	20230209	1416	1.27	20230316	2240	-35.98	20220728	1410	1.70	20221013	0.96	N	084680	1000	1418 억	559201	N	N	77	N	N
88	20230717	100627	57	100.00	KOSPI		N	N	N	N	N	1430	-13	5	-0.90	67673127	47153	20.79	1443	1445	1429	1875	1011	1443	1435.18	0.39	0	-13010	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2028	35.75	0.82	12	0.03	40.00	1744.00	2240	20220728	-36.16	1410	20221013	1.42	1794	-20.29	20230209	1416	0.99	20230316	2240	-36.16	20220728	1410	1.42	20221013	0.96	N	084680	1000	1418 억	559201	N	N	77	N	N
89	20230717	090626	57	100.00	KOSPI		N	N	N	N	N	1440	-3	5	-0.21	5960365	4133	1.82	1443	1445	1440	1875	1011	1443	1442.14	0.39	0	-644	1482	1462	1452	1432	1422	1457	1427	1418	432	1000	1030	1	1	141806193	2042	36.00	0.83	12	0.00	40.00	1744.00	2240	20220728	-35.71	1410	20221013	2.13	1794	-19.73	20230209	1416	1.69	20230316	2240	-35.71	20220728	1410	2.13	20221013	0.96	N	084680	1000	1418 억	559201	N	N	77	N	N
90	20230714	160625	57	100.00	KOSPI		N	N	N	N	N	1443	-27	5	-1.84	329074709	226828	294.12	1460	1472	1442	1911	1029	1470	1450.78	0.40	0	-5152	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2046	36.08	0.83	12	0.16	40.00	1744.00	2240	20220728	-35.58	1410	20221013	2.34	1794	-19.57	20230209	1416	1.91	20230316	2240	-35.58	20220728	1410	2.34	20221013	0.98	N	084680	1000	1418 억	562944	N	N	77	N	N
91	20230714	150630	57	100.00	KOSPI		N	N	N	N	N	1450	-20	5	-1.36	300876152	207354	268.87	1460	1472	1442	1911	1029	1470	1451.03	0.40	0	3551	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2056	36.25	0.83	12	0.15	40.00	1744.00	2240	20220728	-35.27	1410	20221013	2.84	1794	-19.18	20230209	1416	2.40	20230316	2240	-35.27	20220728	1410	2.84	20221013	0.98	N	084680	1000	1418 억	562944	N	N	1397	N	N
92	20230714	140631	57	100.00	KOSPI		N	N	N	N	N	1460	-10	5	-0.68	120157242	82515	106.99	1460	1472	1449	1911	1029	1470	1456.19	0.40	0	-8873	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2070	36.50	0.84	12	0.06	40.00	1744.00	2240	20220728	-34.82	1410	20221013	3.55	1794	-18.62	20230209	1416	3.11	20230316	2240	-34.82	20220728	1410	3.55	20221013	0.98	N	084680	1000	1418 억	562944	N	N	1397	N	N
93	20230714	130623	57	100.00	KOSPI		N	N	N	N	N	1463	-7	5	-0.48	108507247	74538	96.65	1460	1472	1449	1911	1029	1470	1455.73	0.40	0	-8468	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2075	36.58	0.84	12	0.05	40.00	1744.00	2240	20220728	-34.69	1410	20221013	3.76	1794	-18.45	20230209	1416	3.32	20230316	2240	-34.69	20220728	1410	3.76	20221013	0.98	N	084680	1000	1418 억	562944	N	N	1397	N	N
94	20230714	120625	57	100.00	KOSPI		N	N	N	N	N	1460	-10	5	-0.68	95842317	65865	85.40	1460	1472	1449	1911	1029	1470	1455.13	0.40	0	-2537	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2070	36.50	0.84	12	0.05	40.00	1744.00	2240	20220728	-34.82	1410	20221013	3.55	1794	-18.62	20230209	1416	3.11	20230316	2240	-34.82	20220728	1410	3.55	20221013	0.98	N	084680	1000	1418 억	562944	N	N	1397	N	N
95	20230714	110630	57	100.00	KOSPI		N	N	N	N	N	1463	-7	5	-0.48	68827592	47273	61.30	1460	1472	1450	1911	1029	1470	1455.96	0.40	0	-79	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2075	36.58	0.84	12	0.03	40.00	1744.00	2240	20220728	-34.69	1410	20221013	3.76	1794	-18.45	20230209	1416	3.32	20230316	2240	-34.69	20220728	1410	3.76	20221013	0.98	N	084680	1000	1418 억	562944	N	N	1397	N	N
96	20230714	100632	57	100.00	KOSPI		N	N	N	N	N	1463	-7	5	-0.48	67138652	46118	59.80	1460	1472	1450	1911	1029	1470	1455.80	0.40	0	-27	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2075	36.58	0.84	12	0.03	40.00	1744.00	2240	20220728	-34.69	1410	20221013	3.76	1794	-18.45	20230209	1416	3.32	20230316	2240	-34.69	20220728	1410	3.76	20221013	0.98	N	084680	1000	1418 억	562944	N	N	1397	N	N
97	20230714	090628	57	100.00	KOSPI		N	N	N	N	N	1458	-12	5	-0.82	35167447	24151	31.32	1460	1472	1450	1911	1029	1470	1456.15	0.40	0	5090	1481	1475	1464	1458	1447	1478	1461	1418	441	1000	1050	1	1	141806193	2068	36.45	0.84	12	0.02	40.00	1744.00	2240	20220728	-34.91	1410	20221013	3.40	1794	-18.73	20230209	1416	2.97	20230316	2240	-34.91	20220728	1410	3.40	20221013	0.98	N	084680	1000	1418 억	562944	N	N	1397	N	N
98	20230713	160624	57	100.00	KOSPI		N	N	N	N	N	1470	15	2	1.03	110455666	75712	130.98	1457	1470	1453	1891	1019	1455	1458.89	0.39	0	6928	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2085	36.75	0.84	12	0.05	40.00	1744.00	2240	20220728	-34.38	1410	20221013	4.26	1794	-18.06	20230209	1416	3.81	20230316	2240	-34.38	20220728	1410	4.26	20221013	1.00	N	084680	1000	1418 억	555106	N	N	1397	N	N
99	20230713	150621	57	100.00	KOSPI		N	N	N	N	N	1461	6	2	0.41	103742370	71141	123.07	1457	1470	1453	1891	1019	1455	1458.26	0.39	0	6642	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2072	36.52	0.84	12	0.05	40.00	1744.00	2240	20220728	-34.78	1410	20221013	3.62	1794	-18.56	20230209	1416	3.18	20230316	2240	-34.78	20220728	1410	3.62	20221013	1.00	N	084680	1000	1418 억	555106	N	N	122	N	N
100	20230713	140620	57	100.00	KOSPI		N	N	N	N	N	1460	5	2	0.34	88113218	60449	104.57	1457	1463	1453	1891	1019	1455	1457.65	0.39	0	7205	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2070	36.50	0.84	12	0.04	40.00	1744.00	2240	20220728	-34.82	1410	20221013	3.55	1794	-18.62	20230209	1416	3.11	20230316	2240	-34.82	20220728	1410	3.55	20221013	1.00	N	084680	1000	1418 억	555106	N	N	122	N	N
101	20230713	130624	57	100.00	KOSPI		N	N	N	N	N	1459	4	2	0.27	83292115	57145	98.86	1457	1463	1453	1891	1019	1455	1457.56	0.39	0	7616	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2069	36.48	0.84	12	0.04	40.00	1744.00	2240	20220728	-34.87	1410	20221013	3.48	1794	-18.67	20230209	1416	3.04	20230316	2240	-34.87	20220728	1410	3.48	20221013	1.00	N	084680	1000	1418 억	555106	N	N	122	N	N
102	20230713	120618	57	100.00	KOSPI		N	N	N	N	N	1458	3	2	0.21	77840622	53408	92.39	1457	1463	1453	1891	1019	1455	1457.47	0.39	0	8581	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2068	36.45	0.84	12	0.04	40.00	1744.00	2240	20220728	-34.91	1410	20221013	3.40	1794	-18.73	20230209	1416	2.97	20230316	2240	-34.91	20220728	1410	3.40	20221013	1.00	N	084680	1000	1418 억	555106	N	N	122	N	N
103	20230713	110623	57	100.00	KOSPI		N	N	N	N	N	1460	5	2	0.34	67202613	46119	79.78	1457	1463	1453	1891	1019	1455	1457.16	0.39	0	7550	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2070	36.50	0.84	12	0.03	40.00	1744.00	2240	20220728	-34.82	1410	20221013	3.55	1794	-18.62	20230209	1416	3.11	20230316	2240	-34.82	20220728	1410	3.55	20221013	1.00	N	084680	1000	1418 억	555106	N	N	122	N	N
104	20230713	100620	57	100.00	KOSPI		N	N	N	N	N	1461	6	2	0.41	57373034	39388	68.14	1457	1461	1453	1891	1019	1455	1456.61	0.39	0	6331	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2072	36.52	0.84	12	0.03	40.00	1744.00	2240	20220728	-34.78	1410	20221013	3.62	1794	-18.56	20230209	1416	3.18	20230316	2240	-34.78	20220728	1410	3.62	20221013	1.00	N	084680	1000	1418 억	555106	N	N	122	N	N
105	20230713	090555	57	100.00	KOSPI		N	N	N	N	N	1454	-1	5	-0.07	2189236	1504	2.60	1457	1457	1454	1891	1019	1455	1455.61	0.39	0	-994	1477	1466	1457	1446	1437	1471	1451	1418	436	1000	1040	1	1	141806193	2062	36.35	0.83	12	0.00	40.00	1744.00	2240	20220728	-35.09	1410	20221013	3.12	1794	-18.95	20230209	1416	2.68	20230316	2240	-35.09	20220728	1410	3.12	20221013	1.00	N	084680	1000	1418 억	555106	N	N	122	N	N
106	20230712	160619	57	100.00	KOSPI		N	N	N	N	N	1455	3	2	0.21	83933284	57784	108.23	1454	1468	1448	1887	1017	1452	1452.53	0.39	0	499	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2063	36.38	0.83	12	0.04	40.00	1744.00	2240	20220728	-35.04	1410	20221013	3.19	1794	-18.90	20230209	1416	2.75	20230316	2240	-35.04	20220728	1410	3.19	20221013	1.01	N	084680	1000	1418 억	554565	N	N	122	N	N
107	20230712	150614	57	100.00	KOSPI		N	N	N	N	N	1454	2	2	0.14	74388639	51212	95.92	1454	1468	1448	1887	1017	1452	1452.56	0.39	0	480	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2062	36.35	0.83	12	0.04	40.00	1744.00	2240	20220728	-35.09	1410	20221013	3.12	1794	-18.95	20230209	1416	2.68	20230316	2240	-35.09	20220728	1410	3.12	20221013	1.01	N	084680	1000	1418 억	554565	N	N	215	N	N
108	20230712	140614	57	100.00	KOSPI		N	N	N	N	N	1451	-1	5	-0.07	73225873	50412	94.42	1454	1468	1448	1887	1017	1452	1452.55	0.39	0	480	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2058	36.27	0.83	12	0.04	40.00	1744.00	2240	20220728	-35.22	1410	20221013	2.91	1794	-19.12	20230209	1416	2.47	20230316	2240	-35.22	20220728	1410	2.91	20221013	1.01	N	084680	1000	1418 억	554565	N	N	215	N	N
109	20230712	130616	57	100.00	KOSPI		N	N	N	N	N	1450	-2	5	-0.14	63017713	43375	81.24	1454	1468	1448	1887	1017	1452	1452.86	0.39	0	3362	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2056	36.25	0.83	12	0.03	40.00	1744.00	2240	20220728	-35.27	1410	20221013	2.84	1794	-19.18	20230209	1416	2.40	20230316	2240	-35.27	20220728	1410	2.84	20221013	1.01	N	084680	1000	1418 억	554565	N	N	215	N	N
110	20230712	120616	57	100.00	KOSPI		N	N	N	N	N	1453	1	2	0.07	51023705	35117	65.77	1454	1468	1448	1887	1017	1452	1452.96	0.39	0	3334	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2060	36.33	0.83	12	0.02	40.00	1744.00	2240	20220728	-35.13	1410	20221013	3.05	1794	-19.01	20230209	1416	2.61	20230316	2240	-35.13	20220728	1410	3.05	20221013	1.01	N	084680	1000	1418 억	554565	N	N	215	N	N
111	20230712	110615	57	100.00	KOSPI		N	N	N	N	N	1452	0	3	0.00	37203913	25594	47.94	1454	1468	1448	1887	1017	1452	1453.62	0.39	0	4564	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2059	36.30	0.83	12	0.02	40.00	1744.00	2240	20220728	-35.18	1410	20221013	2.98	1794	-19.06	20230209	1416	2.54	20230316	2240	-35.18	20220728	1410	2.98	20221013	1.01	N	084680	1000	1418 억	554565	N	N	215	N	N
112	20230712	100618	57	100.00	KOSPI		N	N	N	N	N	1459	7	2	0.48	26991880	18570	34.78	1454	1468	1448	1887	1017	1452	1453.52	0.39	0	4423	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2069	36.48	0.84	12	0.01	40.00	1744.00	2240	20220728	-34.87	1410	20221013	3.48	1794	-18.67	20230209	1416	3.04	20230316	2240	-34.87	20220728	1410	3.48	20221013	1.01	N	084680	1000	1418 억	554565	N	N	215	N	N
113	20230712	090618	57	100.00	KOSPI		N	N	N	N	N	1456	4	2	0.28	594571	408	0.76	1454	1468	1454	1887	1017	1452	1457.28	0.39	0	-9	1485	1468	1458	1441	1431	1463	1436	1418	435	1000	1040	1	1	141806193	2065	36.40	0.83	12	0.00	40.00	1744.00	2240	20220728	-35.00	1410	20221013	3.26	1794	-18.84	20230209	1416	2.82	20230316	2240	-35.00	20220728	1410	3.26	20221013	1.01	N	084680	1000	1418 억	554565	N	N	215	N	N
114	20230711	160608	57	100.00	KOSPI		N	N	N	N	N	1452	-2	5	-0.14	72791863	49890	60.76	1455	1475	1448	1890	1018	1454	1459.05	0.40	0	-5866	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2059	36.30	0.83	12	0.04	40.00	1744.00	2240	20220728	-35.18	1410	20221013	2.98	1794	-19.06	20230209	1416	2.54	20230316	2240	-35.18	20220728	1410	2.98	20221013	1.02	N	084680	1000	1418 억	560431	N	N	215	N	N
115	20230711	150608	57	100.00	KOSPI		N	N	N	N	N	1453	-1	5	-0.07	64873502	44454	54.14	1455	1475	1448	1890	1018	1454	1459.34	0.40	0	-5701	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2060	36.33	0.83	12	0.03	40.00	1744.00	2240	20220728	-35.13	1410	20221013	3.05	1794	-19.01	20230209	1416	2.61	20230316	2240	-35.13	20220728	1410	3.05	20221013	1.02	N	084680	1000	1418 억	560431	N	N	0	N	N
116	20230711	140604	57	100.00	KOSPI		N	N	N	N	N	1454	0	3	0.00	51057812	34950	42.57	1455	1475	1448	1890	1018	1454	1460.88	0.40	0	-6396	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2062	36.35	0.83	12	0.02	40.00	1744.00	2240	20220728	-35.09	1410	20221013	3.12	1794	-18.95	20230209	1416	2.68	20230316	2240	-35.09	20220728	1410	3.12	20221013	1.02	N	084680	1000	1418 억	560431	N	N	0	N	N
117	20230711	130557	57	100.00	KOSPI		N	N	N	N	N	1462	8	2	0.55	37396462	25550	31.12	1455	1475	1455	1890	1018	1454	1463.66	0.40	0	-5021	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2073	36.55	0.84	12	0.02	40.00	1744.00	2240	20220728	-34.73	1410	20221013	3.69	1794	-18.51	20230209	1416	3.25	20230316	2240	-34.73	20220728	1410	3.69	20221013	1.02	N	084680	1000	1418 억	560431	N	N	0	N	N
118	20230711	120611	57	100.00	KOSPI		N	N	N	N	N	1459	5	2	0.34	30188142	20614	25.11	1455	1475	1455	1890	1018	1454	1464.45	0.40	0	-3593	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2069	36.48	0.84	12	0.01	40.00	1744.00	2240	20220728	-34.87	1410	20221013	3.48	1794	-18.67	20230209	1416	3.04	20230316	2240	-34.87	20220728	1410	3.48	20221013	1.02	N	084680	1000	1418 억	560431	N	N	0	N	N
119	20230711	110613	57	100.00	KOSPI		N	N	N	N	N	1465	11	2	0.76	28177905	19238	23.43	1455	1475	1455	1890	1018	1454	1464.70	0.40	0	-3570	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2077	36.62	0.84	12	0.01	40.00	1744.00	2240	20220728	-34.60	1410	20221013	3.90	1794	-18.34	20230209	1416	3.46	20230316	2240	-34.60	20220728	1410	3.90	20221013	1.02	N	084680	1000	1418 억	560431	N	N	0	N	N
120	20230711	100611	57	100.00	KOSPI		N	N	N	N	N	1472	18	2	1.24	20527984	14004	17.06	1455	1475	1455	1890	1018	1454	1465.87	0.40	0	-2486	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2087	36.80	0.84	12	0.01	40.00	1744.00	2240	20220728	-34.29	1410	20221013	4.40	1794	-17.95	20230209	1416	3.95	20230316	2240	-34.29	20220728	1410	4.40	20221013	1.02	N	084680	1000	1418 억	560431	N	N	0	N	N
121	20230711	090611	57	100.00	KOSPI		N	N	N	N	N	1455	1	2	0.07	9003881	6165	7.51	1455	1464	1455	1890	1018	1454	1460.48	0.40	0	-967	1468	1460	1454	1446	1440	1465	1451	1418	436	1000	1040	1	1	141806193	2063	36.38	0.83	12	0.00	40.00	1744.00	2240	20220728	-35.04	1410	20221013	3.19	1794	-18.90	20230209	1416	2.75	20230316	2240	-35.04	20220728	1410	3.19	20221013	1.02	N	084680	1000	1418 억	560431	N	N	0	N	N
122	20230710	160606	57	100.00	KOSPI		N	N	N	N	N	1454	4	2	0.28	119422213	82109	79.65	1450	1462	1448	1885	1015	1450	1454.44	0.39	0	5533	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2062	36.35	0.83	12	0.06	40.00	1744.00	2240	20220728	-35.09	1410	20221013	3.12	1794	-18.95	20230209	1416	2.68	20230316	2240	-35.09	20220728	1410	3.12	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
123	20230710	150607	57	100.00	KOSPI		N	N	N	N	N	1460	10	2	0.69	108012911	74267	72.05	1450	1462	1448	1885	1015	1450	1454.39	0.39	0	5425	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2070	36.50	0.84	12	0.05	40.00	1744.00	2240	20220728	-34.82	1410	20221013	3.55	1794	-18.62	20230209	1416	3.11	20230316	2240	-34.82	20220728	1410	3.55	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
124	20230710	140601	57	100.00	KOSPI		N	N	N	N	N	1460	10	2	0.69	103453011	71135	69.01	1450	1462	1448	1885	1015	1450	1454.32	0.39	0	5381	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2070	36.50	0.84	12	0.05	40.00	1744.00	2240	20220728	-34.82	1410	20221013	3.55	1794	-18.62	20230209	1416	3.11	20230316	2240	-34.82	20220728	1410	3.55	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
125	20230710	130555	57	100.00	KOSPI		N	N	N	N	N	1455	5	2	0.34	81692937	56181	54.50	1450	1462	1448	1885	1015	1450	1454.10	0.39	0	1589	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2063	36.38	0.83	12	0.04	40.00	1744.00	2240	20220728	-35.04	1410	20221013	3.19	1794	-18.90	20230209	1416	2.75	20230316	2240	-35.04	20220728	1410	3.19	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
126	20230710	120607	57	100.00	KOSPI		N	N	N	N	N	1460	10	2	0.69	73878019	50814	49.29	1450	1462	1448	1885	1015	1450	1453.89	0.39	0	-521	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2070	36.50	0.84	12	0.04	40.00	1744.00	2240	20220728	-34.82	1410	20221013	3.55	1794	-18.62	20230209	1416	3.11	20230316	2240	-34.82	20220728	1410	3.55	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
127	20230710	110608	57	100.00	KOSPI		N	N	N	N	N	1449	-1	5	-0.07	45461216	31271	30.34	1450	1462	1449	1885	1015	1450	1453.78	0.39	0	-2032	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2055	36.23	0.83	12	0.02	40.00	1744.00	2240	20220728	-35.31	1410	20221013	2.77	1794	-19.23	20230209	1416	2.33	20230316	2240	-35.31	20220728	1410	2.77	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
128	20230710	100608	57	100.00	KOSPI		N	N	N	N	N	1457	7	2	0.48	22778241	15655	15.19	1450	1462	1450	1885	1015	1450	1455.01	0.39	0	-3216	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2066	36.42	0.84	12	0.01	40.00	1744.00	2240	20220728	-34.96	1410	20221013	3.33	1794	-18.78	20230209	1416	2.90	20230316	2240	-34.96	20220728	1410	3.33	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
129	20230710	090602	57	100.00	KOSPI		N	N	N	N	N	1450	0	3	0.00	2676700	1846	1.79	1450	1450	1450	1885	1015	1450	1450.00	0.39	0	-54	1480	1464	1452	1436	1424	1459	1431	1418	435	1000	1040	1	1	141806193	2056	36.25	0.83	12	0.00	40.00	1744.00	2240	20220728	-35.27	1410	20221013	2.84	1794	-19.18	20230209	1416	2.40	20230316	2240	-35.27	20220728	1410	2.84	20221013	1.02	N	084680	1000	1418 억	551894	N	N	1	N	N
130	20230707	160559	57	100.00	KOSPI		N	N	N	N	N	1450	-18	5	-1.23	148591984	102614	73.52	1452	1468	1440	1908	1028	1468	1448.07	0.40	0	-4226	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2056	36.25	0.83	12	0.07	40.00	1744.00	2240	20220728	-35.27	1410	20221013	2.84	1794	-19.18	20230209	1416	2.40	20230316	2240	-35.27	20220728	1410	2.84	20221013	1.02	N	084680	1000	1418 억	563845	N	N	1	N	N
131	20230707	150600	57	100.00	KOSPI		N	N	N	N	N	1448	-20	5	-1.36	136190777	94058	67.39	1452	1468	1440	1908	1028	1468	1447.94	0.40	0	-11399	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2053	36.20	0.83	12	0.07	40.00	1744.00	2240	20220728	-35.36	1410	20221013	2.70	1794	-19.29	20230209	1416	2.26	20230316	2240	-35.36	20220728	1410	2.70	20221013	1.02	N	084680	1000	1418 억	563845	N	N	111	N	N
132	20230707	140610	57	100.00	KOSPI		N	N	N	N	N	1449	-19	5	-1.29	101109273	69734	49.96	1452	1468	1441	1908	1028	1468	1449.93	0.40	0	-6761	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2055	36.23	0.83	12	0.05	40.00	1744.00	2240	20220728	-35.31	1410	20221013	2.77	1794	-19.23	20230209	1416	2.33	20230316	2240	-35.31	20220728	1410	2.77	20221013	1.02	N	084680	1000	1418 억	563845	N	N	111	N	N
133	20230707	130606	57	100.00	KOSPI		N	N	N	N	N	1450	-18	5	-1.23	90525032	62414	44.72	1452	1468	1441	1908	1028	1468	1450.40	0.40	0	-6245	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2056	36.25	0.83	12	0.04	40.00	1744.00	2240	20220728	-35.27	1410	20221013	2.84	1794	-19.18	20230209	1416	2.40	20230316	2240	-35.27	20220728	1410	2.84	20221013	1.02	N	084680	1000	1418 억	563845	N	N	111	N	N
134	20230707	120605	57	100.00	KOSPI		N	N	N	N	N	1457	-11	5	-0.75	83221204	57373	41.10	1452	1468	1441	1908	1028	1468	1450.53	0.40	0	-5128	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2066	36.42	0.84	12	0.04	40.00	1744.00	2240	20220728	-34.96	1410	20221013	3.33	1794	-18.78	20230209	1416	2.90	20230316	2240	-34.96	20220728	1410	3.33	20221013	1.02	N	084680	1000	1418 억	563845	N	N	111	N	N
135	20230707	110607	57	100.00	KOSPI		N	N	N	N	N	1442	-26	5	-1.77	70569497	48638	34.85	1452	1468	1441	1908	1028	1468	1450.91	0.40	0	-3667	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2045	36.05	0.83	12	0.03	40.00	1744.00	2240	20220728	-35.62	1410	20221013	2.27	1794	-19.62	20230209	1416	1.84	20230316	2240	-35.62	20220728	1410	2.27	20221013	1.02	N	084680	1000	1418 억	563845	N	N	111	N	N
136	20230707	100600	57	100.00	KOSPI		N	N	N	N	N	1446	-22	5	-1.50	51223452	35278	25.27	1452	1468	1446	1908	1028	1468	1451.99	0.40	0	-874	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2051	36.15	0.83	12	0.02	40.00	1744.00	2240	20220728	-35.45	1410	20221013	2.55	1794	-19.40	20230209	1416	2.12	20230316	2240	-35.45	20220728	1410	2.55	20221013	1.02	N	084680	1000	1418 억	563845	N	N	111	N	N
137	20230707	090601	57	100.00	KOSPI		N	N	N	N	N	1468	0	3	0.00	2410250	1658	1.19	1452	1468	1452	1908	1028	1468	1453.71	0.40	0	0	1506	1486	1473	1453	1440	1480	1447	1418	440	1000	1050	1	1	141806193	2082	36.70	0.84	12	0.00	40.00	1744.00	2240	20220728	-34.46	1410	20221013	4.11	1794	-18.17	20230209	1416	3.67	20230316	2240	-34.46	20220728	1410	4.11	20221013	1.02	N	084680	1000	1418 억	563845	N	N	111	N	N
138	20230706	160601	57	100.00	KOSPI		N	N	N	N	N	1468	-25	5	-1.67	205183766	139412	208.72	1482	1493	1460	1940	1046	1493	1471.78	0.41	0	-6568	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2082	36.70	0.84	12	0.10	40.00	1744.00	2240	20220728	-34.46	1410	20221013	4.11	1794	-18.17	20230209	1416	3.67	20230316	2240	-34.46	20220728	1410	4.11	20221013	1.02	N	084680	1000	1418 억	574582	N	N	111	N	N
139	20230706	150602	57	100.00	KOSPI		N	N	N	N	N	1470	-23	5	-1.54	182955640	124255	186.03	1482	1493	1460	1940	1046	1493	1472.42	0.41	0	-9381	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2085	36.75	0.84	12	0.09	40.00	1744.00	2240	20220728	-34.38	1410	20221013	4.26	1794	-18.06	20230209	1416	3.81	20230316	2240	-34.38	20220728	1410	4.26	20221013	1.02	N	084680	1000	1418 억	574582	N	N	0	N	N
140	20230706	140602	57	100.00	KOSPI		N	N	N	N	N	1464	-29	5	-1.94	175214073	118990	178.14	1482	1493	1460	1940	1046	1493	1472.51	0.41	0	-7238	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2076	36.60	0.84	12	0.08	40.00	1744.00	2240	20220728	-34.64	1410	20221013	3.83	1794	-18.39	20230209	1416	3.39	20230316	2240	-34.64	20220728	1410	3.83	20221013	1.02	N	084680	1000	1418 억	574582	N	N	0	N	N
141	20230706	130602	57	100.00	KOSPI		N	N	N	N	N	1483	-10	5	-0.67	81067336	54737	81.95	1482	1493	1477	1940	1046	1493	1481.03	0.41	0	-6777	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2103	37.08	0.85	12	0.04	40.00	1744.00	2240	20220728	-33.79	1410	20221013	5.18	1794	-17.34	20230209	1416	4.73	20230316	2240	-33.79	20220728	1410	5.18	20221013	1.02	N	084680	1000	1418 억	574582	N	N	0	N	N
142	20230706	120600	57	100.00	KOSPI		N	N	N	N	N	1487	-6	5	-0.40	61636945	41595	62.27	1482	1493	1479	1940	1046	1493	1481.84	0.41	0	-3382	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2109	37.17	0.85	12	0.03	40.00	1744.00	2240	20220728	-33.62	1410	20221013	5.46	1794	-17.11	20230209	1416	5.01	20230316	2240	-33.62	20220728	1410	5.46	20221013	1.02	N	084680	1000	1418 억	574582	N	N	0	N	N
143	20230706	110605	57	100.00	KOSPI		N	N	N	N	N	1488	-5	5	-0.33	45098371	30426	45.55	1482	1493	1479	1940	1046	1493	1482.23	0.41	0	-2000	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2110	37.20	0.85	12	0.02	40.00	1744.00	2240	20220728	-33.57	1410	20221013	5.53	1794	-17.06	20230209	1416	5.08	20230316	2240	-33.57	20220728	1410	5.53	20221013	1.02	N	084680	1000	1418 억	574582	N	N	0	N	N
144	20230706	100601	57	100.00	KOSPI		N	N	N	N	N	1488	-5	5	-0.33	36823086	24848	37.20	1482	1493	1479	1940	1046	1493	1481.93	0.41	0	-1041	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2110	37.20	0.85	12	0.02	40.00	1744.00	2240	20220728	-33.57	1410	20221013	5.53	1794	-17.06	20230209	1416	5.08	20230316	2240	-33.57	20220728	1410	5.53	20221013	1.02	N	084680	1000	1418 억	574582	N	N	0	N	N
145	20230706	090601	57	100.00	KOSPI		N	N	N	N	N	1483	-10	5	-0.67	2408370	1625	2.43	1482	1483	1482	1940	1046	1493	1482.07	0.41	0	0	1521	1507	1496	1482	1471	1514	1489	1418	447	1000	1070	1	1	141806193	2103	37.08	0.85	12	0.00	40.00	1744.00	2240	20220728	-33.79	1410	20221013	5.18	1794	-17.34	20230209	1416	4.73	20230316	2240	-33.79	20220728	1410	5.18	20221013	1.02	N	084680	1000	1418 억	574582	N	N	0	N	N
146	20230705	160558	57	100.00	KOSPI		N	N	N	N	N	1493	-13	5	-0.86	99522682	66719	105.45	1491	1510	1485	1957	1055	1506	1491.67	0.42	0	-14017	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2117	37.33	0.86	12	0.05	40.00	1744.00	2240	20220728	-33.35	1410	20221013	5.89	1794	-16.78	20230209	1416	5.44	20230316	2240	-33.35	20220728	1410	5.89	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
147	20230705	150557	57	100.00	KOSPI		N	N	N	N	N	1497	-9	5	-0.60	92085958	61739	97.58	1491	1510	1485	1957	1055	1506	1491.54	0.42	0	-11399	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2123	37.42	0.86	12	0.04	40.00	1744.00	2240	20220728	-33.17	1410	20221013	6.17	1794	-16.56	20230209	1416	5.72	20230316	2240	-33.17	20220728	1410	6.17	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
148	20230705	140551	57	100.00	KOSPI		N	N	N	N	N	1491	-15	5	-1.00	72983133	48901	77.29	1491	1510	1487	1957	1055	1506	1492.47	0.42	0	-10309	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2114	37.27	0.85	12	0.03	40.00	1744.00	2240	20220728	-33.44	1410	20221013	5.74	1794	-16.89	20230209	1416	5.30	20230316	2240	-33.44	20220728	1410	5.74	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
149	20230705	130552	57	100.00	KOSPI		N	N	N	N	N	1494	-12	5	-0.80	67811156	45437	71.81	1491	1510	1487	1957	1055	1506	1492.42	0.42	0	-7934	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2119	37.35	0.86	12	0.03	40.00	1744.00	2240	20220728	-33.30	1410	20221013	5.96	1794	-16.72	20230209	1416	5.51	20230316	2240	-33.30	20220728	1410	5.96	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
150	20230705	120551	57	100.00	KOSPI		N	N	N	N	N	1489	-17	5	-1.13	58252659	39022	61.67	1491	1510	1487	1957	1055	1506	1492.82	0.42	0	-6802	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2111	37.23	0.85	12	0.03	40.00	1744.00	2240	20220728	-33.53	1410	20221013	5.60	1794	-17.00	20230209	1416	5.16	20230316	2240	-33.53	20220728	1410	5.60	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
151	20230705	110557	57	100.00	KOSPI		N	N	N	N	N	1489	-17	5	-1.13	35732662	23912	37.79	1491	1510	1488	1957	1055	1506	1494.34	0.42	0	-3360	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2111	37.23	0.85	12	0.02	40.00	1744.00	2240	20220728	-33.53	1410	20221013	5.60	1794	-17.00	20230209	1416	5.16	20230316	2240	-33.53	20220728	1410	5.60	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
152	20230705	100553	57	100.00	KOSPI		N	N	N	N	N	1495	-11	5	-0.73	19567883	13066	20.65	1491	1510	1490	1957	1055	1506	1497.62	0.42	0	-2351	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2120	37.38	0.86	12	0.01	40.00	1744.00	2240	20220728	-33.26	1410	20221013	6.03	1794	-16.67	20230209	1416	5.58	20230316	2240	-33.26	20220728	1410	6.03	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
153	20230705	090552	57	100.00	KOSPI		N	N	N	N	N	1508	2	2	0.13	5215562	3484	5.51	1491	1510	1491	1957	1055	1506	1497.00	0.42	0	-795	1534	1519	1503	1488	1472	1512	1481	1418	451	1000	1080	1	1	141806193	2138	37.70	0.86	12	0.00	40.00	1744.00	2240	20220728	-32.68	1410	20221013	6.95	1794	-15.94	20230209	1416	6.50	20230316	2240	-32.68	20220728	1410	6.95	20221013	1.01	N	084680	1000	1418 억	588600	N	N	0	N	N
154	20230704	160550	57	100.00	KOSPI		N	N	N	N	N	1506	-7	5	-0.46	94577528	63179	84.31	1508	1518	1487	1966	1060	1513	1496.98	0.42	0	-7659	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2136	37.65	0.86	12	0.04	40.00	1744.00	2240	20220728	-32.77	1410	20221013	6.81	1794	-16.05	20230209	1416	6.36	20230316	2240	-32.77	20220728	1410	6.81	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
155	20230704	150543	57	100.00	KOSPI		N	N	N	N	N	1499	-14	5	-0.93	93337120	62354	83.21	1508	1518	1487	1966	1060	1513	1496.89	0.42	0	-8145	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2126	37.48	0.86	12	0.04	40.00	1744.00	2240	20220728	-33.08	1410	20221013	6.31	1794	-16.44	20230209	1416	5.86	20230316	2240	-33.08	20220728	1410	6.31	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
156	20230704	140549	57	100.00	KOSPI		N	N	N	N	N	1501	-12	5	-0.79	86002329	57463	76.68	1508	1518	1487	1966	1060	1513	1496.66	0.42	0	-8878	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2129	37.52	0.86	12	0.04	40.00	1744.00	2240	20220728	-32.99	1410	20221013	6.45	1794	-16.33	20230209	1416	6.00	20230316	2240	-32.99	20220728	1410	6.45	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
157	20230704	130540	57	100.00	KOSPI		N	N	N	N	N	1505	-8	5	-0.53	82798241	55334	73.84	1508	1518	1487	1966	1060	1513	1496.34	0.42	0	-9633	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2134	37.62	0.86	12	0.04	40.00	1744.00	2240	20220728	-32.81	1410	20221013	6.74	1794	-16.11	20230209	1416	6.29	20230316	2240	-32.81	20220728	1410	6.74	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
158	20230704	120546	57	100.00	KOSPI		N	N	N	N	N	1491	-22	5	-1.45	67152277	44889	59.90	1508	1518	1487	1966	1060	1513	1495.96	0.42	0	-9322	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2114	37.27	0.85	12	0.03	40.00	1744.00	2240	20220728	-33.44	1410	20221013	5.74	1794	-16.89	20230209	1416	5.30	20230316	2240	-33.44	20220728	1410	5.74	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
159	20230704	110541	57	100.00	KOSPI		N	N	N	N	N	1491	-22	5	-1.45	50662777	33811	45.12	1508	1518	1490	1966	1060	1513	1498.41	0.42	0	-7296	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2114	37.27	0.85	12	0.02	40.00	1744.00	2240	20220728	-33.44	1410	20221013	5.74	1794	-16.89	20230209	1416	5.30	20230316	2240	-33.44	20220728	1410	5.74	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
160	20230704	100540	57	100.00	KOSPI		N	N	N	N	N	1496	-17	5	-1.12	34188297	22770	30.38	1508	1518	1496	1966	1060	1513	1501.46	0.42	0	-6709	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2121	37.40	0.86	12	0.02	40.00	1744.00	2240	20220728	-33.21	1410	20221013	6.10	1794	-16.61	20230209	1416	5.65	20230316	2240	-33.21	20220728	1410	6.10	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
161	20230704	090540	57	100.00	KOSPI		N	N	N	N	N	1518	5	2	0.33	3508182	2330	3.11	1508	1518	1504	1966	1060	1513	1505.66	0.42	0	-442	1533	1523	1514	1504	1495	1528	1509	1418	453	1000	1080	1	1	141806193	2153	37.95	0.87	12	0.00	40.00	1744.00	2240	20220728	-32.23	1410	20221013	7.66	1794	-15.38	20230209	1416	7.20	20230316	2240	-32.23	20220728	1410	7.66	20221013	1.02	N	084680	1000	1418 억	590184	N	N	9	N	N
162	20230703	160533	57	100.00	KOSPI		N	N	N	N	N	1513	8	2	0.53	113370729	74919	90.28	1507	1524	1505	1956	1054	1505	1513.24	0.42	0	1145	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2146	37.83	0.87	12	0.05	40.00	1744.00	2240	20220728	-32.46	1410	20221013	7.30	1794	-15.66	20230209	1416	6.85	20230316	2240	-32.46	20220728	1410	7.30	20221013	1.03	N	084680	1000	1418 억	595522	N	N	9	N	N
163	20230703	150539	57	100.00	KOSPI		N	N	N	N	N	1506	1	2	0.07	107072982	70751	85.26	1507	1524	1505	1956	1054	1505	1513.38	0.42	0	673	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2136	37.65	0.86	12	0.05	40.00	1744.00	2240	20220728	-32.77	1410	20221013	6.81	1794	-16.05	20230209	1416	6.36	20230316	2240	-32.77	20220728	1410	6.81	20221013	1.03	N	084680	1000	1418 억	595522	N	N	0	N	N
164	20230703	140539	57	100.00	KOSPI		N	N	N	N	N	1509	4	2	0.27	98117467	64808	78.10	1507	1524	1506	1956	1054	1505	1513.97	0.42	0	1192	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2140	37.73	0.87	12	0.05	40.00	1744.00	2240	20220728	-32.63	1410	20221013	7.02	1794	-15.89	20230209	1416	6.57	20230316	2240	-32.63	20220728	1410	7.02	20221013	1.03	N	084680	1000	1418 억	595522	N	N	0	N	N
165	20230703	130534	57	100.00	KOSPI		N	N	N	N	N	1515	10	2	0.66	79347014	52362	63.10	1507	1524	1507	1956	1054	1505	1515.35	0.42	0	1264	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2148	37.88	0.87	12	0.04	40.00	1744.00	2240	20220728	-32.37	1410	20221013	7.45	1794	-15.55	20230209	1416	6.99	20230316	2240	-32.37	20220728	1410	7.45	20221013	1.03	N	084680	1000	1418 억	595522	N	N	0	N	N
166	20230703	120540	57	100.00	KOSPI		N	N	N	N	N	1517	12	2	0.80	64879367	42782	51.55	1507	1524	1507	1956	1054	1505	1516.51	0.42	0	3144	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2151	37.92	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.28	1410	20221013	7.59	1794	-15.44	20230209	1416	7.13	20230316	2240	-32.28	20220728	1410	7.59	20221013	1.03	N	084680	1000	1418 억	595522	N	N	0	N	N
167	20230703	110535	57	100.00	KOSPI		N	N	N	N	N	1516	11	2	0.73	56933595	37538	45.23	1507	1524	1507	1956	1054	1505	1516.69	0.42	0	1557	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2150	37.90	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.32	1410	20221013	7.52	1794	-15.50	20230209	1416	7.06	20230316	2240	-32.32	20220728	1410	7.52	20221013	1.03	N	084680	1000	1418 억	595522	N	N	0	N	N
168	20230703	100527	57	100.00	KOSPI		N	N	N	N	N	1519	14	2	0.93	40195608	26471	31.90	1507	1524	1507	1956	1054	1505	1518.48	0.42	0	-568	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2154	37.98	0.87	12	0.02	40.00	1744.00	2240	20220728	-32.19	1410	20221013	7.73	1794	-15.33	20230209	1416	7.27	20230316	2240	-32.19	20220728	1410	7.73	20221013	1.03	N	084680	1000	1418 억	595522	N	N	0	N	N
169	20230703	090532	57	100.00	KOSPI		N	N	N	N	N	1520	15	2	1.00	3004739	1981	2.39	1507	1524	1507	1956	1054	1505	1516.78	0.42	0	72	1526	1515	1498	1487	1470	1521	1493	1418	451	1000	1080	1	1	141806193	2155	38.00	0.87	12	0.00	40.00	1744.00	2240	20220728	-32.14	1410	20221013	7.80	1794	-15.27	20230209	1416	7.34	20230316	2240	-32.14	20220728	1410	7.80	20221013	1.03	N	084680	1000	1418 억	595522	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History