KissMeData/011330/price/prices-20230701.csv

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
20230731,160254,00,50.00,KOSPI,,,N,N,N,N,50,N,1586,10,2,0.63,1091530317,690492,33.21,1604,1604,1560,2045,1104,1576,1580.80,2.38,0,141747,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1362,49.56,0.94,12,0.80,32.00,1680.00,1696,20230407,-6.49,1040,20221013,52.50,1696,-6.49,20230407,1100,44.18,20230103,1696,-6.49,20230407,1040,52.50,20221013,1.66,N,011330,500,433 억,,2040225,N,N,1,N,00,N
20230731,150254,00,50.00,KOSPI,,,N,N,N,N,50,N,1586,10,2,0.63,1001765303,633879,30.49,1604,1604,1560,2045,1104,1576,1580.37,2.38,0,133211,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1362,49.56,0.94,12,0.74,32.00,1680.00,1696,20230407,-6.49,1040,20221013,52.50,1696,-6.49,20230407,1100,44.18,20230103,1696,-6.49,20230407,1040,52.50,20221013,1.66,N,011330,500,433 억,,2040225,N,N,26,N,00,N
20230731,140254,00,50.00,KOSPI,,,N,N,N,N,50,N,1590,14,2,0.89,967106182,612054,29.44,1604,1604,1560,2045,1104,1576,1580.10,2.38,0,120821,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1365,49.69,0.95,12,0.71,32.00,1680.00,1696,20230407,-6.25,1040,20221013,52.88,1696,-6.25,20230407,1100,44.55,20230103,1696,-6.25,20230407,1040,52.88,20221013,1.66,N,011330,500,433 억,,2040225,N,N,26,N,00,N
20230731,130256,00,50.00,KOSPI,,,N,N,N,N,50,N,1587,11,2,0.70,933025249,590630,28.41,1604,1604,1560,2045,1104,1576,1579.71,2.38,0,111071,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1363,49.59,0.94,12,0.69,32.00,1680.00,1696,20230407,-6.43,1040,20221013,52.60,1696,-6.43,20230407,1100,44.27,20230103,1696,-6.43,20230407,1040,52.60,20221013,1.66,N,011330,500,433 억,,2040225,N,N,26,N,00,N
20230731,120258,00,50.00,KOSPI,,,N,N,N,N,50,N,1582,6,2,0.38,774253730,490707,23.60,1604,1604,1560,2045,1104,1576,1577.83,2.38,0,74944,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1358,49.44,0.94,12,0.57,32.00,1680.00,1696,20230407,-6.72,1040,20221013,52.12,1696,-6.72,20230407,1100,43.82,20230103,1696,-6.72,20230407,1040,52.12,20221013,1.66,N,011330,500,433 억,,2040225,N,N,26,N,00,N
20230731,110257,00,50.00,KOSPI,,,N,N,N,N,50,N,1579,3,2,0.19,725209653,459647,22.11,1604,1604,1560,2045,1104,1576,1577.75,2.38,0,59028,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1356,49.34,0.94,12,0.54,32.00,1680.00,1696,20230407,-6.90,1040,20221013,51.83,1696,-6.90,20230407,1100,43.55,20230103,1696,-6.90,20230407,1040,51.83,20221013,1.66,N,011330,500,433 억,,2040225,N,N,26,N,00,N
20230731,100257,00,50.00,KOSPI,,,N,N,N,N,50,N,1573,-3,5,-0.19,490704868,311395,14.98,1604,1604,1560,2045,1104,1576,1575.83,2.38,0,-47103,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1351,49.16,0.94,12,0.36,32.00,1680.00,1696,20230407,-7.25,1040,20221013,51.25,1696,-7.25,20230407,1100,43.00,20230103,1696,-7.25,20230407,1040,51.25,20221013,1.66,N,011330,500,433 억,,2040225,N,N,26,N,00,N
20230731,090254,00,50.00,KOSPI,,,N,N,N,N,50,N,1602,26,2,1.65,103878206,64762,3.11,1604,1604,1599,2045,1104,1576,1604.00,2.38,0,-19761,1705,1640,1603,1538,1501,1622,1520,434,470,500,1070,1,1,85859222,1375,50.06,0.95,12,0.08,32.00,1680.00,1696,20230407,-5.54,1040,20221013,54.04,1696,-5.54,20230407,1100,45.64,20230103,1696,-5.54,20230407,1040,54.04,20221013,1.66,N,011330,500,433 억,,2040225,N,N,26,N,00,N
20230728,160255,00,50.00,KOSPI,,,N,N,N,N,50,N,1576,-19,5,-1.19,3349560999,2076414,80.57,1587,1668,1566,2070,1117,1595,1613.16,2.44,0,-59827,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1353,49.25,0.94,12,2.42,32.00,1680.00,1696,20230407,-7.08,1040,20221013,51.54,1696,-7.08,20230407,1100,43.27,20230103,1696,-7.08,20230407,1040,51.54,20221013,1.92,N,011330,500,433 억,,2094930,N,N,26,N,00,N
20230728,150255,00,50.00,KOSPI,,,N,N,N,N,50,N,1569,-26,5,-1.63,3265669249,2023112,78.50,1587,1668,1566,2070,1117,1595,1614.20,2.44,0,-56764,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1347,49.03,0.93,12,2.36,32.00,1680.00,1696,20230407,-7.49,1040,20221013,50.87,1696,-7.49,20230407,1100,42.64,20230103,1696,-7.49,20230407,1040,50.87,20221013,1.92,N,011330,500,433 억,,2094930,N,N,0,N,00,N
20230728,140255,00,50.00,KOSPI,,,N,N,N,N,50,N,1579,-16,5,-1.00,3147167201,1947590,75.57,1587,1668,1566,2070,1117,1595,1615.95,2.44,0,-44691,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1356,49.34,0.94,12,2.27,32.00,1680.00,1696,20230407,-6.90,1040,20221013,51.83,1696,-6.90,20230407,1100,43.55,20230103,1696,-6.90,20230407,1040,51.83,20221013,1.92,N,011330,500,433 억,,2094930,N,N,0,N,00,N
20230728,130255,00,50.00,KOSPI,,,N,N,N,N,50,N,1568,-27,5,-1.69,3085298273,1908252,74.05,1587,1668,1566,2070,1117,1595,1616.84,2.44,0,-29278,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1346,49.00,0.93,12,2.22,32.00,1680.00,1696,20230407,-7.55,1040,20221013,50.77,1696,-7.55,20230407,1100,42.55,20230103,1696,-7.55,20230407,1040,50.77,20221013,1.92,N,011330,500,433 억,,2094930,N,N,0,N,00,N
20230728,120252,00,50.00,KOSPI,,,N,N,N,N,50,N,1578,-17,5,-1.07,2943609473,1818065,70.55,1587,1668,1566,2070,1117,1595,1619.11,2.44,0,-3069,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1355,49.31,0.94,12,2.12,32.00,1680.00,1696,20230407,-6.96,1040,20221013,51.73,1696,-6.96,20230407,1100,43.45,20230103,1696,-6.96,20230407,1040,51.73,20221013,1.92,N,011330,500,433 억,,2094930,N,N,0,N,00,N
20230728,110255,00,50.00,KOSPI,,,N,N,N,N,50,N,1585,-10,5,-0.63,2858322490,1764155,68.46,1587,1668,1566,2070,1117,1595,1620.24,2.44,0,15092,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1361,49.53,0.94,12,2.05,32.00,1680.00,1696,20230407,-6.54,1040,20221013,52.40,1696,-6.54,20230407,1100,44.09,20230103,1696,-6.54,20230407,1040,52.40,20221013,1.92,N,011330,500,433 억,,2094930,N,N,0,N,00,N
20230728,100255,00,50.00,KOSPI,,,N,N,N,N,50,N,1589,-6,5,-0.38,2290815917,1405595,54.54,1587,1668,1585,2070,1117,1595,1629.82,2.44,0,140633,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1364,49.66,0.95,12,1.64,32.00,1680.00,1696,20230407,-6.31,1040,20221013,52.79,1696,-6.31,20230407,1100,44.45,20230103,1696,-6.31,20230407,1040,52.79,20221013,1.92,N,011330,500,433 억,,2094930,N,N,0,N,00,N
20230728,090255,00,50.00,KOSPI,,,N,N,N,N,50,N,1635,40,2,2.51,162572495,100778,3.91,1587,1635,1585,2070,1117,1595,1613.47,2.44,0,22226,1649,1622,1570,1543,1491,1635,1556,434,476,500,1080,1,1,85859222,1404,51.09,0.97,12,0.12,32.00,1680.00,1696,20230407,-3.60,1040,20221013,57.21,1696,-3.60,20230407,1100,48.64,20230103,1696,-3.60,20230407,1040,57.21,20221013,1.92,N,011330,500,433 억,,2094930,N,N,0,N,00,N
20230727,160255,55,50.00,KOSPI,,,N,N,N,Y,50,N,1595,67,2,4.38,4029263069,2567676,71.66,1520,1597,1518,1986,1070,1528,1569.22,2.39,75018,9152,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1369,49.84,0.95,12,2.99,32.00,1680.00,1696,20230407,-5.96,1040,20221013,53.37,1696,-5.96,20230407,1100,45.00,20230103,1696,-5.96,20230407,1040,53.37,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230727,150253,55,50.00,KOSPI,,,N,N,N,Y,50,N,1593,65,2,4.25,3504443579,2238468,62.47,1520,1597,1518,1986,1070,1528,1565.56,2.39,75018,43409,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1368,49.78,0.95,12,2.61,32.00,1680.00,1696,20230407,-6.07,1040,20221013,53.17,1696,-6.07,20230407,1100,44.82,20230103,1696,-6.07,20230407,1040,53.17,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230727,140253,55,50.00,KOSPI,,,N,N,N,Y,50,N,1589,61,2,3.99,2487861066,1597558,44.58,1520,1591,1518,1986,1070,1528,1557.29,2.39,75018,200838,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1364,49.66,0.95,12,1.86,32.00,1680.00,1696,20230407,-6.31,1040,20221013,52.79,1696,-6.31,20230407,1100,44.45,20230103,1696,-6.31,20230407,1040,52.79,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230727,130253,55,50.00,KOSPI,,,N,N,N,Y,50,N,1564,36,2,2.36,1589584258,1028784,28.71,1520,1565,1518,1986,1070,1528,1545.11,2.39,75018,125471,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1343,48.88,0.93,12,1.20,32.00,1680.00,1696,20230407,-7.78,1040,20221013,50.38,1696,-7.78,20230407,1100,42.18,20230103,1696,-7.78,20230407,1040,50.38,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230727,120254,55,50.00,KOSPI,,,N,N,N,Y,50,N,1550,22,2,1.44,1486211826,962393,26.86,1520,1561,1518,1986,1070,1528,1544.29,2.39,75018,93943,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1331,48.44,0.92,12,1.12,32.00,1680.00,1696,20230407,-8.61,1040,20221013,49.04,1696,-8.61,20230407,1100,40.91,20230103,1696,-8.61,20230407,1040,49.04,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230727,110254,55,50.00,KOSPI,,,N,N,N,Y,50,N,1542,14,2,0.92,1187275707,770187,21.49,1520,1559,1518,1986,1070,1528,1541.54,2.39,75018,66561,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1324,48.19,0.92,12,0.90,32.00,1680.00,1696,20230407,-9.08,1040,20221013,48.27,1696,-9.08,20230407,1100,40.18,20230103,1696,-9.08,20230407,1040,48.27,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230727,100254,55,50.00,KOSPI,,,N,N,N,Y,50,N,1534,6,2,0.39,896064494,582324,16.25,1520,1557,1518,1986,1070,1528,1538.77,2.39,75018,82758,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1317,47.94,0.91,12,0.68,32.00,1680.00,1696,20230407,-9.55,1040,20221013,47.50,1696,-9.55,20230407,1100,39.45,20230103,1696,-9.55,20230407,1040,47.50,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230727,090254,55,50.00,KOSPI,,,N,N,N,Y,50,N,1521,-7,5,-0.46,115320144,75883,2.12,1520,1523,1518,1986,1070,1528,1519.70,2.39,75018,-30980,1630,1579,1530,1479,1430,1554,1454,434,458,500,1030,1,1,85859222,1306,47.53,0.91,12,0.09,32.00,1680.00,1696,20230407,-10.32,1040,20221013,46.25,1696,-10.32,20230407,1100,38.27,20230103,1696,-10.32,20230407,1040,46.25,20221013,2.00,N,011330,500,433 억,,2053958,N,N,0,N,00,N
20230726,160252,55,50.00,KOSPI,,,N,N,N,Y,50,N,1528,92,2,6.41,5452026918,3564511,183.28,1581,1581,1481,1866,1006,1436,1529.53,2.30,0,78297,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1312,47.75,0.91,12,4.15,32.00,1680.00,1696,20230407,-9.91,1040,20221013,46.92,1696,-9.91,20230407,1100,38.91,20230103,1696,-9.91,20230407,1040,46.92,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230726,150254,55,50.00,KOSPI,,,N,N,N,Y,50,N,1520,84,2,5.85,5293090680,3460070,177.91,1581,1581,1481,1866,1006,1436,1529.76,2.30,0,69160,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1305,47.50,0.90,12,4.03,32.00,1680.00,1696,20230407,-10.38,1040,20221013,46.15,1696,-10.38,20230407,1100,38.18,20230103,1696,-10.38,20230407,1040,46.15,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230726,140254,55,50.00,KOSPI,,,N,N,N,Y,50,N,1510,74,2,5.15,5144529871,3362120,172.87,1581,1581,1481,1866,1006,1436,1530.14,2.30,0,55962,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1296,47.19,0.90,12,3.92,32.00,1680.00,1696,20230407,-10.97,1040,20221013,45.19,1696,-10.97,20230407,1100,37.27,20230103,1696,-10.97,20230407,1040,45.19,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230726,130251,55,50.00,KOSPI,,,N,N,N,Y,50,N,1530,94,2,6.55,4817841360,3146000,161.76,1581,1581,1481,1866,1006,1436,1531.42,2.30,0,67937,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1314,47.81,0.91,12,3.66,32.00,1680.00,1696,20230407,-9.79,1040,20221013,47.12,1696,-9.79,20230407,1100,39.09,20230103,1696,-9.79,20230407,1040,47.12,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230726,120252,55,50.00,KOSPI,,,N,N,N,Y,50,N,1523,87,2,6.06,4435185465,2893571,148.78,1581,1581,1481,1866,1006,1436,1532.77,2.30,0,69595,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1308,47.59,0.91,12,3.37,32.00,1680.00,1696,20230407,-10.20,1040,20221013,46.44,1696,-10.20,20230407,1100,38.45,20230103,1696,-10.20,20230407,1040,46.44,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230726,110252,55,50.00,KOSPI,,,N,N,N,Y,50,N,1501,65,2,4.53,3988553824,2599147,133.64,1581,1581,1481,1866,1006,1436,1534.56,2.30,0,50226,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1289,46.91,0.89,12,3.03,32.00,1680.00,1696,20230407,-11.50,1040,20221013,44.33,1696,-11.50,20230407,1100,36.45,20230103,1696,-11.50,20230407,1040,44.33,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230726,100253,55,50.00,KOSPI,,,N,N,N,Y,50,N,1544,108,2,7.52,3220821455,2093597,107.65,1581,1581,1481,1866,1006,1436,1538.42,2.30,0,25670,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1326,48.25,0.92,12,2.44,32.00,1680.00,1696,20230407,-8.96,1040,20221013,48.46,1696,-8.96,20230407,1100,40.36,20230103,1696,-8.96,20230407,1040,48.46,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230726,090251,55,50.00,KOSPI,,,N,N,N,Y,50,N,1520,84,2,5.85,584023005,371619,19.11,1581,1581,1510,1866,1006,1436,1571.56,2.30,0,-68907,1496,1466,1420,1390,1344,1481,1405,434,430,500,970,1,1,85859222,1305,47.50,0.90,12,0.43,32.00,1680.00,1696,20230407,-10.38,1040,20221013,46.15,1696,-10.38,20230407,1100,38.18,20230103,1696,-10.38,20230407,1040,46.15,20221013,2.02,N,011330,500,433 억,,1978940,N,N,0,N,00,N
20230725,160250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1436,56,2,4.06,2683313125,1902806,61.30,1399,1450,1374,1794,966,1380,1410.11,1.76,0,416543,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1233,44.88,0.85,12,2.22,32.00,1680.00,1696,20230407,-15.33,1040,20221013,38.08,1696,-15.33,20230407,1100,30.55,20230103,1696,-15.33,20230407,1040,38.08,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230725,150249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1439,59,2,4.28,2598348502,1843757,59.40,1399,1450,1374,1794,966,1380,1409.27,1.76,0,412562,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1236,44.97,0.86,12,2.15,32.00,1680.00,1696,20230407,-15.15,1040,20221013,38.37,1696,-15.15,20230407,1100,30.82,20230103,1696,-15.15,20230407,1040,38.37,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230725,140249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1450,70,2,5.07,2092291306,1493266,48.11,1399,1450,1374,1794,966,1380,1401.15,1.76,0,357456,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1245,45.31,0.86,12,1.74,32.00,1680.00,1696,20230407,-14.50,1040,20221013,39.42,1696,-14.50,20230407,1100,31.82,20230103,1696,-14.50,20230407,1040,39.42,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230725,130251,55,50.00,KOSPI,,,N,N,N,Y,50,N,1401,21,2,1.52,1406035946,1010248,32.55,1399,1420,1374,1794,966,1380,1391.77,1.76,0,162513,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1203,43.78,0.83,12,1.18,32.00,1680.00,1696,20230407,-17.39,1040,20221013,34.71,1696,-17.39,20230407,1100,27.36,20230103,1696,-17.39,20230407,1040,34.71,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230725,120251,55,50.00,KOSPI,,,N,N,N,Y,50,N,1377,-3,5,-0.22,1176277772,845919,27.25,1399,1414,1374,1794,966,1380,1390.53,1.76,0,145834,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1182,43.03,0.82,12,0.99,32.00,1680.00,1696,20230407,-18.81,1040,20221013,32.40,1696,-18.81,20230407,1100,25.18,20230103,1696,-18.81,20230407,1040,32.40,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230725,110250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1379,-1,5,-0.07,1127261005,810354,26.11,1399,1414,1374,1794,966,1380,1391.07,1.76,0,151379,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1184,43.09,0.82,12,0.94,32.00,1680.00,1696,20230407,-18.69,1040,20221013,32.60,1696,-18.69,20230407,1100,25.36,20230103,1696,-18.69,20230407,1040,32.60,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230725,100250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1384,4,2,0.29,589010247,422884,13.62,1399,1414,1380,1794,966,1380,1392.84,1.76,0,107045,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1188,43.25,0.82,12,0.49,32.00,1680.00,1696,20230407,-18.40,1040,20221013,33.08,1696,-18.40,20230407,1100,25.82,20230103,1696,-18.40,20230407,1040,33.08,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230725,090251,55,50.00,KOSPI,,,N,N,N,Y,50,N,1380,0,3,0.00,61766935,44383,1.43,1399,1399,1380,1794,966,1380,1391.68,1.76,0,-18722,1557,1468,1411,1322,1265,1513,1367,434,414,500,930,1,1,85859222,1185,43.12,0.82,12,0.05,32.00,1680.00,1696,20230407,-18.63,1040,20221013,32.69,1696,-18.63,20230407,1100,25.45,20230103,1696,-18.63,20230407,1040,32.69,20221013,2.10,N,011330,500,433 억,,1514696,N,N,0,N,00,N
20230724,160250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1380,31,2,2.30,4393884164,3100080,133.76,1370,1500,1354,1753,945,1349,1417.72,2.15,0,-383641,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1185,43.12,0.82,12,3.61,32.00,1680.00,1696,20230407,-18.63,1040,20221013,32.69,1696,-18.63,20230407,1100,25.45,20230103,1696,-18.63,20230407,1040,32.69,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230724,150249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1379,30,2,2.22,4250633585,2996680,129.30,1370,1500,1354,1753,945,1349,1418.79,2.15,0,-359106,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1184,43.09,0.82,12,3.49,32.00,1680.00,1696,20230407,-18.69,1040,20221013,32.60,1696,-18.69,20230407,1100,25.36,20230103,1696,-18.69,20230407,1040,32.60,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230724,140248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1361,12,2,0.89,4134415432,2911726,125.63,1370,1500,1354,1753,945,1349,1420.28,2.15,0,-343267,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1169,42.53,0.81,12,3.39,32.00,1680.00,1696,20230407,-19.75,1040,20221013,30.87,1696,-19.75,20230407,1100,23.73,20230103,1696,-19.75,20230407,1040,30.87,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230724,130249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1361,12,2,0.89,4004832697,2816350,121.51,1370,1500,1356,1753,945,1349,1422.38,2.15,0,-303350,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1169,42.53,0.81,12,3.28,32.00,1680.00,1696,20230407,-19.75,1040,20221013,30.87,1696,-19.75,20230407,1100,23.73,20230103,1696,-19.75,20230407,1040,30.87,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230724,120248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1364,15,2,1.11,3893190755,2734576,117.99,1370,1500,1356,1753,945,1349,1424.10,2.15,0,-274054,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1171,42.62,0.81,12,3.18,32.00,1680.00,1696,20230407,-19.58,1040,20221013,31.15,1696,-19.58,20230407,1100,24.00,20230103,1696,-19.58,20230407,1040,31.15,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230724,110250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1378,29,2,2.15,3434434582,2399398,103.52,1370,1500,1370,1753,945,1349,1431.88,2.15,0,-189830,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1183,43.06,0.82,12,2.79,32.00,1680.00,1696,20230407,-18.75,1040,20221013,32.50,1696,-18.75,20230407,1100,25.27,20230103,1696,-18.75,20230407,1040,32.50,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230724,100247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1373,24,2,1.78,3184247048,2218209,95.71,1370,1500,1370,1753,945,1349,1436.08,2.15,0,-186411,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1179,42.91,0.82,12,2.58,32.00,1680.00,1696,20230407,-19.04,1040,20221013,32.02,1696,-19.04,20230407,1100,24.82,20230103,1696,-19.04,20230407,1040,32.02,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230724,090248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1445,96,2,7.12,440784874,314153,13.55,1370,1450,1370,1753,945,1349,1405.76,2.15,0,1690,1460,1404,1326,1270,1192,1432,1298,434,404,500,910,1,1,85859222,1241,45.16,0.86,12,0.37,32.00,1680.00,1696,20230407,-14.80,1040,20221013,38.94,1696,-14.80,20230407,1100,31.36,20230103,1696,-14.80,20230407,1040,38.94,20221013,2.08,N,011330,500,433 억,,1847759,N,N,0,N,00,N
20230721,160247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1349,84,2,6.64,3089525757,2310105,687.58,1265,1382,1248,1644,886,1265,1337.22,1.57,0,532050,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1158,42.16,0.80,12,2.69,32.00,1680.00,1696,20230407,-20.46,1040,20221013,29.71,1696,-20.46,20230407,1100,22.64,20230103,1696,-20.46,20230407,1040,29.71,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230721,150249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1358,93,2,7.35,2981688076,2230241,663.81,1265,1382,1248,1644,886,1265,1336.94,1.57,0,535354,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1166,42.44,0.81,12,2.60,32.00,1680.00,1696,20230407,-19.93,1040,20221013,30.58,1696,-19.93,20230407,1100,23.45,20230103,1696,-19.93,20230407,1040,30.58,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230721,140247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1355,90,2,7.11,2778637553,2079910,619.07,1265,1382,1248,1644,886,1265,1335.94,1.57,0,500133,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1163,42.34,0.81,12,2.42,32.00,1680.00,1696,20230407,-20.11,1040,20221013,30.29,1696,-20.11,20230407,1100,23.18,20230103,1696,-20.11,20230407,1040,30.29,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230721,130247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1380,115,2,9.09,2201282002,1656382,493.01,1265,1382,1248,1644,886,1265,1328.97,1.57,0,491377,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1185,43.12,0.82,12,1.93,32.00,1680.00,1696,20230407,-18.63,1040,20221013,32.69,1696,-18.63,20230407,1100,25.45,20230103,1696,-18.63,20230407,1040,32.69,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230721,120250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1339,74,2,5.85,1376418434,1051509,312.97,1265,1351,1248,1644,886,1265,1308.99,1.57,0,364326,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1150,41.84,0.80,12,1.22,32.00,1680.00,1696,20230407,-21.05,1040,20221013,28.75,1696,-21.05,20230407,1100,21.73,20230103,1696,-21.05,20230407,1040,28.75,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230721,110249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1287,22,2,1.74,386658968,306371,91.19,1265,1288,1248,1644,886,1265,1262.06,1.57,0,146352,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1105,40.22,0.77,12,0.36,32.00,1680.00,1696,20230407,-24.12,1040,20221013,23.75,1696,-24.12,20230407,1100,17.00,20230103,1696,-24.12,20230407,1040,23.75,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230721,100249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1264,-1,5,-0.08,268202656,213159,63.44,1265,1275,1248,1644,886,1265,1258.23,1.57,0,79291,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1085,39.50,0.75,12,0.25,32.00,1680.00,1696,20230407,-25.47,1040,20221013,21.54,1696,-25.47,20230407,1100,14.91,20230103,1696,-25.47,20230407,1040,21.54,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230721,090249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1259,-6,5,-0.47,1137038,900,0.27,1265,1265,1259,1644,886,1265,1263.38,1.57,0,-330,1292,1278,1262,1248,1232,1270,1240,434,379,500,860,1,1,85859222,1081,39.34,0.75,12,0.00,32.00,1680.00,1696,20230407,-25.77,1040,20221013,21.06,1696,-25.77,20230407,1100,14.45,20230103,1696,-25.77,20230407,1040,21.06,20221013,2.07,N,011330,500,433 억,,1345940,N,N,24,N,00,N
20230720,160248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1265,-7,5,-0.55,422151098,335976,74.63,1272,1276,1246,1653,891,1272,1256.36,1.59,0,-15305,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1086,39.53,0.75,12,0.39,32.00,1680.00,1696,20230407,-25.41,1040,20221013,21.63,1696,-25.41,20230407,1100,15.00,20230103,1696,-25.41,20230407,1040,21.63,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230720,150247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1265,-7,5,-0.55,407599140,324478,72.07,1272,1276,1246,1653,891,1272,1256.17,1.59,0,-14492,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1086,39.53,0.75,12,0.38,32.00,1680.00,1696,20230407,-25.41,1040,20221013,21.63,1696,-25.41,20230407,1100,15.00,20230103,1696,-25.41,20230407,1040,21.63,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230720,140247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1254,-18,5,-1.42,329706228,262678,58.35,1272,1276,1246,1653,891,1272,1255.17,1.59,0,-23501,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1077,39.19,0.75,12,0.31,32.00,1680.00,1696,20230407,-26.06,1040,20221013,20.58,1696,-26.06,20230407,1100,14.00,20230103,1696,-26.06,20230407,1040,20.58,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230720,130247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1252,-20,5,-1.57,322276251,256750,57.03,1272,1276,1246,1653,891,1272,1255.21,1.59,0,-22967,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1075,39.12,0.75,12,0.30,32.00,1680.00,1696,20230407,-26.18,1040,20221013,20.38,1696,-26.18,20230407,1100,13.82,20230103,1696,-26.18,20230407,1040,20.38,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230720,120249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1258,-14,5,-1.10,141847531,112561,25.00,1272,1276,1254,1653,891,1272,1260.18,1.59,0,4472,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1080,39.31,0.75,12,0.13,32.00,1680.00,1696,20230407,-25.83,1040,20221013,20.96,1696,-25.83,20230407,1100,14.36,20230103,1696,-25.83,20230407,1040,20.96,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230720,110247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1260,-12,5,-0.94,84003362,66593,14.79,1272,1276,1255,1653,891,1272,1261.44,1.59,0,14572,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1082,39.38,0.75,12,0.08,32.00,1680.00,1696,20230407,-25.71,1040,20221013,21.15,1696,-25.71,20230407,1100,14.55,20230103,1696,-25.71,20230407,1040,21.15,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230720,100245,55,50.00,KOSPI,,,N,N,N,Y,50,N,1268,-4,5,-0.31,60541087,48016,10.67,1272,1276,1255,1653,891,1272,1260.85,1.59,0,15198,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1089,39.62,0.75,12,0.06,32.00,1680.00,1696,20230407,-25.24,1040,20221013,21.92,1696,-25.24,20230407,1100,15.27,20230103,1696,-25.24,20230407,1040,21.92,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230720,090246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1269,-3,5,-0.24,228010,179,0.04,1272,1276,1269,1653,891,1272,1273.80,1.59,0,-40,1290,1281,1267,1258,1244,1274,1251,434,381,500,860,1,1,85859222,1090,39.66,0.76,12,0.00,32.00,1680.00,1696,20230407,-25.18,1040,20221013,22.02,1696,-25.18,20230407,1100,15.36,20230103,1696,-25.18,20230407,1040,22.02,20221013,2.00,N,011330,500,433 억,,1365319,N,N,24,N,00,N
20230719,160251,55,50.00,KOSPI,,,N,N,N,Y,50,N,1272,-1,5,-0.08,567728027,450197,96.00,1273,1276,1253,1654,892,1273,1261.07,1.40,0,144197,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1092,39.75,0.76,12,0.52,32.00,1680.00,1696,20230407,-25.00,1040,20221013,22.31,1696,-25.00,20230407,1100,15.64,20230103,1696,-25.00,20230407,1040,22.31,20221013,2.00,N,011330,500,433 억,,1204472,N,N,24,N,00,N
20230719,150249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1265,-8,5,-0.63,566886678,449534,95.86,1273,1276,1253,1654,892,1273,1261.05,1.40,0,144363,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1086,39.53,0.75,12,0.52,32.00,1680.00,1696,20230407,-25.41,1040,20221013,21.63,1696,-25.41,20230407,1100,15.00,20230103,1696,-25.41,20230407,1040,21.63,20221013,2.00,N,011330,500,433 억,,1204472,N,N,86,N,00,N
20230719,140250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1269,-4,5,-0.31,422102461,334714,71.37,1273,1276,1253,1654,892,1273,1261.08,1.40,0,132307,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1090,39.66,0.76,12,0.39,32.00,1680.00,1696,20230407,-25.18,1040,20221013,22.02,1696,-25.18,20230407,1100,15.36,20230103,1696,-25.18,20230407,1040,22.02,20221013,2.00,N,011330,500,433 억,,1204472,N,N,86,N,00,N
20230719,130247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1267,-6,5,-0.47,404736568,320978,68.44,1273,1276,1253,1654,892,1273,1260.95,1.40,0,131066,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1088,39.59,0.75,12,0.37,32.00,1680.00,1696,20230407,-25.29,1040,20221013,21.83,1696,-25.29,20230407,1100,15.18,20230103,1696,-25.29,20230407,1040,21.83,20221013,2.00,N,011330,500,433 억,,1204472,N,N,86,N,00,N
20230719,120249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1270,-3,5,-0.24,398551065,316105,67.40,1273,1276,1253,1654,892,1273,1260.82,1.40,0,130793,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1090,39.69,0.76,12,0.37,32.00,1680.00,1696,20230407,-25.12,1040,20221013,22.12,1696,-25.12,20230407,1100,15.45,20230103,1696,-25.12,20230407,1040,22.12,20221013,2.00,N,011330,500,433 억,,1204472,N,N,86,N,00,N
20230719,110249,55,50.00,KOSPI,,,N,N,N,Y,50,N,1271,-2,5,-0.16,275570104,218603,46.61,1273,1273,1254,1654,892,1273,1260.60,1.40,0,96826,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1091,39.72,0.76,12,0.25,32.00,1680.00,1696,20230407,-25.06,1040,20221013,22.21,1696,-25.06,20230407,1100,15.55,20230103,1696,-25.06,20230407,1040,22.21,20221013,2.00,N,011330,500,433 억,,1204472,N,N,86,N,00,N
20230719,100248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1254,-19,5,-1.49,118121636,93862,20.01,1273,1273,1254,1654,892,1273,1258.46,1.40,0,15523,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1077,39.19,0.75,12,0.11,32.00,1680.00,1696,20230407,-26.06,1040,20221013,20.58,1696,-26.06,20230407,1100,14.00,20230103,1696,-26.06,20230407,1040,20.58,20221013,2.00,N,011330,500,433 억,,1204472,N,N,86,N,00,N
20230719,090250,55,50.00,KOSPI,,,N,N,N,Y,50,N,1269,-4,5,-0.31,157623,124,0.03,1273,1273,1269,1654,892,1273,1271.15,1.40,0,-60,1311,1292,1271,1252,1231,1281,1241,434,381,500,860,1,1,85859222,1090,39.66,0.76,12,0.00,32.00,1680.00,1696,20230407,-25.18,1040,20221013,22.02,1696,-25.18,20230407,1100,15.36,20230103,1696,-25.18,20230407,1040,22.02,20221013,2.00,N,011330,500,433 억,,1204472,N,N,86,N,00,N
20230718,160247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1273,-11,5,-0.86,592219406,468965,138.68,1285,1290,1250,1669,899,1284,1262.82,1.36,0,37275,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1091,39.78,0.76,12,0.55,32.00,1680.00,1696,20230407,-24.94,1040,20221013,22.40,1696,-24.94,20230407,1100,15.73,20230103,1696,-24.94,20230407,1040,22.40,20221013,2.01,N,011330,500,432 억,,1167271,N,N,86,N,00,N
20230718,150248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1272,-12,5,-0.93,586433910,464418,137.34,1285,1290,1250,1669,899,1284,1262.73,1.36,0,38847,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1090,39.75,0.76,12,0.54,32.00,1680.00,1696,20230407,-25.00,1040,20221013,22.31,1696,-25.00,20230407,1100,15.64,20230103,1696,-25.00,20230407,1040,22.31,20221013,2.01,N,011330,500,432 억,,1167271,N,N,253,N,00,N
20230718,140246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1275,-9,5,-0.70,570861512,452144,133.71,1285,1290,1250,1669,899,1284,1262.57,1.36,0,33060,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1093,39.84,0.76,12,0.53,32.00,1680.00,1696,20230407,-24.82,1040,20221013,22.60,1696,-24.82,20230407,1100,15.91,20230103,1696,-24.82,20230407,1040,22.60,20221013,2.01,N,011330,500,432 억,,1167271,N,N,253,N,00,N
20230718,130247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1285,1,2,0.08,560930482,444361,131.41,1285,1290,1250,1669,899,1284,1262.33,1.36,0,32058,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1102,40.16,0.76,12,0.52,32.00,1680.00,1696,20230407,-24.23,1040,20221013,23.56,1696,-24.23,20230407,1100,16.82,20230103,1696,-24.23,20230407,1040,23.56,20221013,2.01,N,011330,500,432 억,,1167271,N,N,253,N,00,N
20230718,120248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1270,-14,5,-1.09,305627278,242126,71.60,1285,1290,1250,1669,899,1284,1262.27,1.36,0,9638,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1089,39.69,0.76,12,0.28,32.00,1680.00,1696,20230407,-25.12,1040,20221013,22.12,1696,-25.12,20230407,1100,15.45,20230103,1696,-25.12,20230407,1040,22.12,20221013,2.01,N,011330,500,432 억,,1167271,N,N,253,N,00,N
20230718,110247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1259,-25,5,-1.95,252906726,200001,59.15,1285,1290,1250,1669,899,1284,1264.53,1.36,0,4259,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1079,39.34,0.75,12,0.23,32.00,1680.00,1696,20230407,-25.77,1040,20221013,21.06,1696,-25.77,20230407,1100,14.45,20230103,1696,-25.77,20230407,1040,21.06,20221013,2.01,N,011330,500,432 억,,1167271,N,N,253,N,00,N
20230718,100246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1273,-11,5,-0.86,59895479,46994,13.90,1285,1290,1270,1669,899,1284,1274.53,1.36,0,2010,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1091,39.78,0.76,12,0.05,32.00,1680.00,1696,20230407,-24.94,1040,20221013,22.40,1696,-24.94,20230407,1100,15.73,20230103,1696,-24.94,20230407,1040,22.40,20221013,2.01,N,011330,500,432 억,,1167271,N,N,253,N,00,N
20230718,090246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1271,-13,5,-1.01,765356,600,0.18,1285,1285,1271,1669,899,1284,1275.59,1.36,0,-2,1307,1295,1278,1266,1249,1301,1272,433,385,500,870,1,1,85726304,1090,39.72,0.76,12,0.00,32.00,1680.00,1696,20230407,-25.06,1040,20221013,22.21,1696,-25.06,20230407,1100,15.55,20230103,1696,-25.06,20230407,1040,22.21,20221013,2.01,N,011330,500,432 억,,1167271,N,N,253,N,00,N
20230717,160248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1284,6,2,0.47,413412847,325366,128.96,1277,1290,1261,1661,895,1278,1270.45,1.31,0,31743,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1101,40.12,0.76,12,0.38,32.00,1680.00,1696,20230407,-24.29,1040,20221013,23.46,1696,-24.29,20230407,1100,16.73,20230103,1696,-24.29,20230407,1040,23.46,20221013,2.00,N,011330,500,432 억,,1123856,N,N,253,N,00,N
20230717,150246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1278,0,3,0.00,381434948,300412,119.07,1277,1290,1261,1661,895,1278,1269.71,1.31,0,34492,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1096,39.94,0.76,12,0.35,32.00,1680.00,1696,20230407,-24.65,1040,20221013,22.88,1696,-24.65,20230407,1100,16.18,20230103,1696,-24.65,20230407,1040,22.88,20221013,2.00,N,011330,500,432 억,,1123856,N,N,62,N,00,N
20230717,140247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1271,-7,5,-0.55,356376181,280777,111.29,1277,1290,1261,1661,895,1278,1269.25,1.31,0,36476,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1090,39.72,0.76,12,0.33,32.00,1680.00,1696,20230407,-25.06,1040,20221013,22.21,1696,-25.06,20230407,1100,15.55,20230103,1696,-25.06,20230407,1040,22.21,20221013,2.00,N,011330,500,432 억,,1123856,N,N,62,N,00,N
20230717,130244,55,50.00,KOSPI,,,N,N,N,Y,50,N,1273,-5,5,-0.39,303055065,238689,94.61,1277,1290,1261,1661,895,1278,1269.66,1.31,0,33342,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1091,39.78,0.76,12,0.28,32.00,1680.00,1696,20230407,-24.94,1040,20221013,22.40,1696,-24.94,20230407,1100,15.73,20230103,1696,-24.94,20230407,1040,22.40,20221013,2.00,N,011330,500,432 억,,1123856,N,N,62,N,00,N
20230717,120248,55,50.00,KOSPI,,,N,N,N,Y,50,N,1271,-7,5,-0.55,242054366,190575,75.54,1277,1290,1261,1661,895,1278,1270.13,1.31,0,26343,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1090,39.72,0.76,12,0.22,32.00,1680.00,1696,20230407,-25.06,1040,20221013,22.21,1696,-25.06,20230407,1100,15.55,20230103,1696,-25.06,20230407,1040,22.21,20221013,2.00,N,011330,500,432 억,,1123856,N,N,62,N,00,N
20230717,110245,55,50.00,KOSPI,,,N,N,N,Y,50,N,1277,-1,5,-0.08,232068198,182726,72.43,1277,1290,1261,1661,895,1278,1270.03,1.31,0,25457,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1095,39.91,0.76,12,0.21,32.00,1680.00,1696,20230407,-24.71,1040,20221013,22.79,1696,-24.71,20230407,1100,16.09,20230103,1696,-24.71,20230407,1040,22.79,20221013,2.00,N,011330,500,432 억,,1123856,N,N,62,N,00,N
20230717,100246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1279,1,2,0.08,142801547,112807,44.71,1277,1279,1261,1661,895,1278,1265.89,1.31,0,-4036,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1096,39.97,0.76,12,0.13,32.00,1680.00,1696,20230407,-24.59,1040,20221013,22.98,1696,-24.59,20230407,1100,16.27,20230103,1696,-24.59,20230407,1040,22.98,20221013,2.00,N,011330,500,432 억,,1123856,N,N,62,N,00,N
20230717,090246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1278,0,3,0.00,6226827,4882,1.94,1277,1278,1270,1661,895,1278,1275.47,1.31,0,-754,1322,1299,1282,1259,1242,1291,1251,433,383,500,860,1,1,85726304,1096,39.94,0.76,12,0.01,32.00,1680.00,1696,20230407,-24.65,1040,20221013,22.88,1696,-24.65,20230407,1100,16.18,20230103,1696,-24.65,20230407,1040,22.88,20221013,2.00,N,011330,500,432 억,,1123856,N,N,62,N,00,N
20230714,160244,55,50.00,KOSPI,,,N,N,N,Y,50,N,1278,-5,5,-0.39,320957408,252280,78.80,1280,1305,1265,1667,899,1283,1272.23,1.32,0,-7120,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1096,39.94,0.76,12,0.29,32.00,1680.00,1696,20230407,-24.65,1040,20221013,22.88,1696,-24.65,20230407,1100,16.18,20230103,1696,-24.65,20230407,1040,22.88,20221013,2.01,N,011330,500,432 억,,1133799,N,N,62,N,00,N
20230714,150246,55,50.00,KOSPI,,,N,N,N,Y,50,N,1271,-12,5,-0.94,299109877,235132,73.44,1280,1305,1265,1667,899,1283,1272.09,1.32,0,-4603,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1090,39.72,0.76,12,0.27,32.00,1680.00,1696,20230407,-25.06,1040,20221013,22.21,1696,-25.06,20230407,1100,15.55,20230103,1696,-25.06,20230407,1040,22.21,20221013,2.01,N,011330,500,432 억,,1133799,N,N,1295,N,00,N
20230714,140247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1274,-9,5,-0.70,278753117,219111,68.44,1280,1305,1265,1667,899,1283,1272.20,1.32,0,-2997,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1092,39.81,0.76,12,0.26,32.00,1680.00,1696,20230407,-24.88,1040,20221013,22.50,1696,-24.88,20230407,1100,15.82,20230103,1696,-24.88,20230407,1040,22.50,20221013,2.01,N,011330,500,432 억,,1133799,N,N,1295,N,00,N
20230714,130244,55,50.00,KOSPI,,,N,N,N,Y,50,N,1270,-13,5,-1.01,270916579,212946,66.51,1280,1305,1265,1667,899,1283,1272.23,1.32,0,-2515,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1089,39.69,0.76,12,0.25,32.00,1680.00,1696,20230407,-25.12,1040,20221013,22.12,1696,-25.12,20230407,1100,15.45,20230103,1696,-25.12,20230407,1040,22.12,20221013,2.01,N,011330,500,432 억,,1133799,N,N,1295,N,00,N
20230714,120244,55,50.00,KOSPI,,,N,N,N,Y,50,N,1272,-11,5,-0.86,247909417,194835,60.86,1280,1305,1265,1667,899,1283,1272.41,1.32,0,-6658,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1090,39.75,0.76,12,0.23,32.00,1680.00,1696,20230407,-25.00,1040,20221013,22.31,1696,-25.00,20230407,1100,15.64,20230103,1696,-25.00,20230407,1040,22.31,20221013,2.01,N,011330,500,432 억,,1133799,N,N,1295,N,00,N
20230714,110245,55,50.00,KOSPI,,,N,N,N,Y,50,N,1272,-11,5,-0.86,243255030,191166,59.71,1280,1305,1265,1667,899,1283,1272.48,1.32,0,-6799,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1090,39.75,0.76,12,0.22,32.00,1680.00,1696,20230407,-25.00,1040,20221013,22.31,1696,-25.00,20230407,1100,15.64,20230103,1696,-25.00,20230407,1040,22.31,20221013,2.01,N,011330,500,432 억,,1133799,N,N,1295,N,00,N
20230714,100247,55,50.00,KOSPI,,,N,N,N,Y,50,N,1275,-8,5,-0.62,157875932,123926,38.71,1280,1305,1265,1667,899,1283,1273.95,1.32,0,-18493,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1093,39.84,0.76,12,0.14,32.00,1680.00,1696,20230407,-24.82,1040,20221013,22.60,1696,-24.82,20230407,1100,15.91,20230103,1696,-24.82,20230407,1040,22.60,20221013,2.01,N,011330,500,432 억,,1133799,N,N,1295,N,00,N
20230714,090245,55,50.00,KOSPI,,,N,N,N,Y,50,N,1281,-2,5,-0.16,5725546,4435,1.39,1280,1305,1280,1667,899,1283,1290.99,1.32,0,-2182,1341,1311,1293,1263,1245,1303,1255,433,384,500,870,1,1,85726304,1098,40.03,0.76,12,0.01,32.00,1680.00,1696,20230407,-24.47,1040,20221013,23.17,1696,-24.47,20230407,1100,16.45,20230103,1696,-24.47,20230407,1040,23.17,20221013,2.01,N,011330,500,432 억,,1133799,N,N,1295,N,00,N
20230713,160245,55,50.00,KOSPI,,,N,N,N,Y,50,N,1283,-7,5,-0.54,410254248,319351,110.47,1323,1323,1275,1677,903,1290,1284.65,1.37,0,-39754,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1100,40.09,0.76,12,0.37,32.00,1680.00,1696,20230407,-24.35,1040,20221013,23.37,1696,-24.35,20230407,1100,16.64,20230103,1696,-24.35,20230407,1040,23.37,20221013,2.00,N,011330,500,432 억,,1173658,N,N,1295,N,00,N
20230713,150243,55,50.00,KOSPI,,,N,N,N,Y,50,N,1287,-3,5,-0.23,375288344,292130,101.05,1323,1323,1275,1677,903,1290,1284.66,1.37,0,-32027,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1103,40.22,0.77,12,0.34,32.00,1680.00,1696,20230407,-24.12,1040,20221013,23.75,1696,-24.12,20230407,1100,17.00,20230103,1696,-24.12,20230407,1040,23.75,20221013,2.00,N,011330,500,432 억,,1173658,N,N,66,N,00,N
20230713,140243,55,50.00,KOSPI,,,N,N,N,Y,50,N,1283,-7,5,-0.54,269847290,210065,72.67,1323,1323,1275,1677,903,1290,1284.59,1.37,0,-32067,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1100,40.09,0.76,12,0.25,32.00,1680.00,1696,20230407,-24.35,1040,20221013,23.37,1696,-24.35,20230407,1100,16.64,20230103,1696,-24.35,20230407,1040,23.37,20221013,2.00,N,011330,500,432 억,,1173658,N,N,66,N,00,N
20230713,130243,55,50.00,KOSPI,,,N,N,N,Y,50,N,1280,-10,5,-0.78,250306978,194846,67.40,1323,1323,1275,1677,903,1290,1284.64,1.37,0,-26317,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1097,40.00,0.76,12,0.23,32.00,1680.00,1696,20230407,-24.53,1040,20221013,23.08,1696,-24.53,20230407,1100,16.36,20230103,1696,-24.53,20230407,1040,23.08,20221013,2.00,N,011330,500,432 억,,1173658,N,N,66,N,00,N
20230713,120241,55,50.00,KOSPI,,,N,N,N,Y,50,N,1279,-11,5,-0.85,199556781,155137,53.66,1323,1323,1275,1677,903,1290,1286.33,1.37,0,-18662,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1096,39.97,0.76,12,0.18,32.00,1680.00,1696,20230407,-24.59,1040,20221013,22.98,1696,-24.59,20230407,1100,16.27,20230103,1696,-24.59,20230407,1040,22.98,20221013,2.00,N,011330,500,432 억,,1173658,N,N,66,N,00,N
20230713,110245,55,50.00,KOSPI,,,N,N,N,Y,50,N,1276,-14,5,-1.09,167374390,129985,44.96,1323,1323,1275,1677,903,1290,1287.64,1.37,0,-14375,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1094,39.88,0.76,12,0.15,32.00,1680.00,1696,20230407,-24.76,1040,20221013,22.69,1696,-24.76,20230407,1100,16.00,20230103,1696,-24.76,20230407,1040,22.69,20221013,2.00,N,011330,500,432 억,,1173658,N,N,66,N,00,N
20230713,100244,55,50.00,KOSPI,,,N,N,N,Y,50,N,1279,-11,5,-0.85,101307794,78274,27.08,1323,1323,1279,1677,903,1290,1294.27,1.37,0,-12685,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1096,39.97,0.76,12,0.09,32.00,1680.00,1696,20230407,-24.59,1040,20221013,22.98,1696,-24.59,20230407,1100,16.27,20230103,1696,-24.59,20230407,1040,22.98,20221013,2.00,N,011330,500,432 억,,1173658,N,N,66,N,00,N
20230713,090225,55,50.00,KOSPI,,,N,N,N,Y,50,N,1317,27,2,2.09,15521729,11753,4.07,1323,1323,1301,1677,903,1290,1320.66,1.37,0,-3413,1321,1305,1286,1270,1251,1296,1261,433,387,500,870,1,1,85726304,1129,41.16,0.78,12,0.01,32.00,1680.00,1696,20230407,-22.35,1040,20221013,26.63,1696,-22.35,20230407,1100,19.73,20230103,1696,-22.35,20230407,1040,26.63,20221013,2.00,N,011330,500,432 억,,1173658,N,N,66,N,00,N
20230712,160241,55,50.00,KOSPI,,,N,N,N,Y,50,N,1290,4,2,0.31,371433088,289083,95.29,1294,1302,1267,1671,901,1286,1284.86,1.29,0,54417,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1106,40.31,0.77,12,0.34,32.00,1680.00,1696,20230407,-23.94,1040,20221013,24.04,1696,-23.94,20230407,1100,17.27,20230103,1696,-23.94,20230407,1040,24.04,20221013,2.03,N,011330,500,432 억,,1108648,N,N,66,N,00,N
20230712,150241,55,50.00,KOSPI,,,N,N,N,Y,50,N,1286,0,3,0.00,357234510,278049,91.66,1294,1302,1267,1671,901,1286,1284.79,1.29,0,55140,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1102,40.19,0.77,12,0.32,32.00,1680.00,1696,20230407,-24.17,1040,20221013,23.65,1696,-24.17,20230407,1100,16.91,20230103,1696,-24.17,20230407,1040,23.65,20221013,2.03,N,011330,500,432 억,,1108648,N,N,110,N,00,N
20230712,140240,55,50.00,KOSPI,,,N,N,N,Y,50,N,1272,-14,5,-1.09,266572977,207338,68.35,1294,1302,1267,1671,901,1286,1285.69,1.29,0,22466,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1090,39.75,0.76,12,0.24,32.00,1680.00,1696,20230407,-25.00,1040,20221013,22.31,1696,-25.00,20230407,1100,15.64,20230103,1696,-25.00,20230407,1040,22.31,20221013,2.03,N,011330,500,432 억,,1108648,N,N,110,N,00,N
20230712,130241,55,50.00,KOSPI,,,N,N,N,Y,50,N,1290,4,2,0.31,162340359,125707,41.44,1294,1302,1286,1671,901,1286,1291.44,1.29,0,21676,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1106,40.31,0.77,12,0.15,32.00,1680.00,1696,20230407,-23.94,1040,20221013,24.04,1696,-23.94,20230407,1100,17.27,20230103,1696,-23.94,20230407,1040,24.04,20221013,2.03,N,011330,500,432 억,,1108648,N,N,110,N,00,N
20230712,120242,55,50.00,KOSPI,,,N,N,N,Y,50,N,1289,3,2,0.23,134178096,103832,34.23,1294,1302,1287,1671,901,1286,1292.29,1.29,0,20484,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1105,40.28,0.77,12,0.12,32.00,1680.00,1696,20230407,-24.00,1040,20221013,23.94,1696,-24.00,20230407,1100,17.18,20230103,1696,-24.00,20230407,1040,23.94,20221013,2.03,N,011330,500,432 억,,1108648,N,N,110,N,00,N
20230712,110241,55,50.00,KOSPI,,,N,N,N,Y,50,N,1296,10,2,0.78,105638414,81749,26.95,1294,1302,1287,1671,901,1286,1292.27,1.29,0,15230,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1111,40.50,0.77,12,0.10,32.00,1680.00,1696,20230407,-23.58,1040,20221013,24.62,1696,-23.58,20230407,1100,17.82,20230103,1696,-23.58,20230407,1040,24.62,20221013,2.03,N,011330,500,432 억,,1108648,N,N,110,N,00,N
20230712,100243,55,50.00,KOSPI,,,N,N,N,Y,50,N,1296,10,2,0.78,53923838,41744,13.76,1294,1302,1287,1671,901,1286,1291.85,1.29,0,14874,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1111,40.50,0.77,12,0.05,32.00,1680.00,1696,20230407,-23.58,1040,20221013,24.62,1696,-23.58,20230407,1100,17.82,20230103,1696,-23.58,20230407,1040,24.62,20221013,2.03,N,011330,500,432 억,,1108648,N,N,110,N,00,N
20230712,090242,55,50.00,KOSPI,,,N,N,N,Y,50,N,1294,8,2,0.62,4526322,3501,1.15,1294,1300,1294,1671,901,1286,1294.09,1.29,0,-835,1320,1302,1294,1276,1268,1299,1273,433,385,500,870,1,1,85726304,1109,40.44,0.77,12,0.00,32.00,1680.00,1696,20230407,-23.70,1040,20221013,24.42,1696,-23.70,20230407,1100,17.64,20230103,1696,-23.70,20230407,1040,24.42,20221013,2.03,N,011330,500,432 억,,1108648,N,N,110,N,00,N
20230711,160240,55,50.00,KOSPI,,,N,N,N,Y,50,N,1286,-32,5,-2.43,392497739,303257,46.35,1304,1312,1286,1713,923,1318,1294.58,1.31,0,-4206,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1102,40.19,0.77,12,0.35,32.00,1680.00,1696,20230407,-24.17,1040,20221013,23.65,1696,-24.17,20230407,1100,16.91,20230103,1696,-24.17,20230407,1040,23.65,20221013,2.09,N,011330,500,432 억,,1122357,N,N,110,N,00,N
20230711,150238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1297,-21,5,-1.59,309463779,238783,36.50,1304,1312,1290,1713,923,1318,1296.00,1.31,0,-4848,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1112,40.53,0.77,12,0.28,32.00,1680.00,1696,20230407,-23.53,1040,20221013,24.71,1696,-23.53,20230407,1100,17.91,20230103,1696,-23.53,20230407,1040,24.71,20221013,2.09,N,011330,500,432 억,,1122357,N,N,0,N,00,N
20230711,140238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1300,-18,5,-1.37,252648981,194868,29.78,1304,1312,1290,1713,923,1318,1296.51,1.31,0,3024,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1114,40.62,0.77,12,0.23,32.00,1680.00,1696,20230407,-23.35,1040,20221013,25.00,1696,-23.35,20230407,1100,18.18,20230103,1696,-23.35,20230407,1040,25.00,20221013,2.09,N,011330,500,432 억,,1122357,N,N,0,N,00,N
20230711,130237,55,50.00,KOSPI,,,N,N,N,Y,50,N,1300,-18,5,-1.37,213312855,164499,25.14,1304,1312,1290,1713,923,1318,1296.74,1.31,0,3607,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1114,40.62,0.77,12,0.19,32.00,1680.00,1696,20230407,-23.35,1040,20221013,25.00,1696,-23.35,20230407,1100,18.18,20230103,1696,-23.35,20230407,1040,25.00,20221013,2.09,N,011330,500,432 억,,1122357,N,N,0,N,00,N
20230711,120239,55,50.00,KOSPI,,,N,N,N,Y,50,N,1296,-22,5,-1.67,194440588,149977,22.92,1304,1312,1290,1713,923,1318,1296.47,1.31,0,3290,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1111,40.50,0.77,12,0.17,32.00,1680.00,1696,20230407,-23.58,1040,20221013,24.62,1696,-23.58,20230407,1100,17.82,20230103,1696,-23.58,20230407,1040,24.62,20221013,2.09,N,011330,500,432 억,,1122357,N,N,0,N,00,N
20230711,110241,55,50.00,KOSPI,,,N,N,N,Y,50,N,1302,-16,5,-1.21,184317963,142170,21.73,1304,1312,1290,1713,923,1318,1296.46,1.31,0,3809,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1116,40.69,0.78,12,0.17,32.00,1680.00,1696,20230407,-23.23,1040,20221013,25.19,1696,-23.23,20230407,1100,18.36,20230103,1696,-23.23,20230407,1040,25.19,20221013,2.09,N,011330,500,432 억,,1122357,N,N,0,N,00,N
20230711,100240,55,50.00,KOSPI,,,N,N,N,Y,50,N,1305,-13,5,-0.99,160247709,123631,18.90,1304,1312,1290,1713,923,1318,1296.18,1.31,0,9562,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1119,40.78,0.78,12,0.14,32.00,1680.00,1696,20230407,-23.05,1040,20221013,25.48,1696,-23.05,20230407,1100,18.64,20230103,1696,-23.05,20230407,1040,25.48,20221013,2.09,N,011330,500,432 억,,1122357,N,N,0,N,00,N
20230711,090239,55,50.00,KOSPI,,,N,N,N,Y,50,N,1304,-14,5,-1.06,1122752,861,0.13,1304,1312,1304,1713,923,1318,1304.01,1.31,0,-27,1376,1347,1316,1287,1256,1331,1271,433,395,500,890,1,1,85726304,1118,40.75,0.78,12,0.00,32.00,1680.00,1696,20230407,-23.11,1040,20221013,25.38,1696,-23.11,20230407,1100,18.55,20230103,1696,-23.11,20230407,1040,25.38,20221013,2.09,N,011330,500,432 억,,1122357,N,N,0,N,00,N
20230710,160239,55,50.00,KOSPI,,,N,N,N,Y,50,N,1318,-20,5,-1.49,861251652,654285,148.26,1340,1345,1285,1739,937,1338,1316.32,1.54,0,-212731,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1130,41.19,0.78,12,0.76,32.00,1680.00,1696,20230407,-22.29,1040,20221013,26.73,1696,-22.29,20230407,1100,19.82,20230103,1696,-22.29,20230407,1040,26.73,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230710,150238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1300,-38,5,-2.84,470533672,356338,80.75,1340,1345,1295,1739,937,1338,1320.47,1.54,0,-31915,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1114,40.62,0.77,12,0.42,32.00,1680.00,1696,20230407,-23.35,1040,20221013,25.00,1696,-23.35,20230407,1100,18.18,20230103,1696,-23.35,20230407,1040,25.00,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230710,140236,55,50.00,KOSPI,,,N,N,N,Y,50,N,1318,-20,5,-1.49,338683057,255584,57.92,1340,1345,1312,1739,937,1338,1325.13,1.54,0,10853,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1130,41.19,0.78,12,0.30,32.00,1680.00,1696,20230407,-22.29,1040,20221013,26.73,1696,-22.29,20230407,1100,19.82,20230103,1696,-22.29,20230407,1040,26.73,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230710,130234,55,50.00,KOSPI,,,N,N,N,Y,50,N,1316,-22,5,-1.64,332569446,250943,56.86,1340,1345,1312,1739,937,1338,1325.28,1.54,0,12951,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1128,41.12,0.78,12,0.29,32.00,1680.00,1696,20230407,-22.41,1040,20221013,26.54,1696,-22.41,20230407,1100,19.64,20230103,1696,-22.41,20230407,1040,26.54,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230710,120239,55,50.00,KOSPI,,,N,N,N,Y,50,N,1322,-16,5,-1.20,312707220,235834,53.44,1340,1345,1312,1739,937,1338,1325.96,1.54,0,15053,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1133,41.31,0.79,12,0.28,32.00,1680.00,1696,20230407,-22.05,1040,20221013,27.12,1696,-22.05,20230407,1100,20.18,20230103,1696,-22.05,20230407,1040,27.12,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230710,110239,55,50.00,KOSPI,,,N,N,N,Y,50,N,1323,-15,5,-1.12,236218047,177692,40.27,1340,1345,1319,1739,937,1338,1329.37,1.54,0,26096,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1134,41.34,0.79,12,0.21,32.00,1680.00,1696,20230407,-21.99,1040,20221013,27.21,1696,-21.99,20230407,1100,20.27,20230103,1696,-21.99,20230407,1040,27.21,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230710,100238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1331,-7,5,-0.52,152463984,114461,25.94,1340,1345,1327,1739,937,1338,1332.02,1.54,0,37519,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1141,41.59,0.79,12,0.13,32.00,1680.00,1696,20230407,-21.52,1040,20221013,27.98,1696,-21.52,20230407,1100,21.00,20230103,1696,-21.52,20230407,1040,27.98,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230710,090237,55,50.00,KOSPI,,,N,N,N,Y,50,N,1340,2,2,0.15,862240,645,0.15,1340,1340,1335,1739,937,1338,1336.81,1.54,0,-80,1358,1347,1328,1317,1298,1353,1323,433,401,500,900,1,1,85726304,1149,41.88,0.80,12,0.00,32.00,1680.00,1696,20230407,-20.99,1040,20221013,28.85,1696,-20.99,20230407,1100,21.82,20230103,1696,-20.99,20230407,1040,28.85,20221013,2.08,N,011330,500,432 억,,1318242,N,N,1,N,00,N
20230707,160236,55,50.00,KOSPI,,,N,N,N,Y,50,N,1338,18,2,1.36,582989287,440446,134.21,1320,1339,1309,1716,924,1320,1323.62,1.46,0,68038,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1147,41.81,0.80,12,0.51,32.00,1680.00,1696,20230407,-21.11,1040,20221013,28.65,1696,-21.11,20230407,1100,21.64,20230103,1696,-21.11,20230407,1040,28.65,20221013,2.08,N,011330,500,432 억,,1248517,N,N,1,N,00,N
20230707,150237,55,50.00,KOSPI,,,N,N,N,Y,50,N,1336,16,2,1.21,563325258,425688,129.71,1320,1339,1309,1716,924,1320,1323.33,1.46,0,60625,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1145,41.75,0.80,12,0.50,32.00,1680.00,1696,20230407,-21.23,1040,20221013,28.46,1696,-21.23,20230407,1100,21.45,20230103,1696,-21.23,20230407,1040,28.46,20221013,2.08,N,011330,500,432 억,,1248517,N,N,57,N,00,N
20230707,140240,55,50.00,KOSPI,,,N,N,N,Y,50,N,1318,-2,5,-0.15,373374294,282704,86.15,1320,1332,1309,1716,924,1320,1320.73,1.46,0,45130,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1130,41.19,0.78,12,0.33,32.00,1680.00,1696,20230407,-22.29,1040,20221013,26.73,1696,-22.29,20230407,1100,19.82,20230103,1696,-22.29,20230407,1040,26.73,20221013,2.08,N,011330,500,432 억,,1248517,N,N,57,N,00,N
20230707,130238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1320,0,3,0.00,366622638,277584,84.58,1320,1332,1309,1716,924,1320,1320.76,1.46,0,46667,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1132,41.25,0.79,12,0.32,32.00,1680.00,1696,20230407,-22.17,1040,20221013,26.92,1696,-22.17,20230407,1100,20.00,20230103,1696,-22.17,20230407,1040,26.92,20221013,2.08,N,011330,500,432 억,,1248517,N,N,57,N,00,N
20230707,120238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1319,-1,5,-0.08,350762227,265568,80.92,1320,1332,1309,1716,924,1320,1320.80,1.46,0,50935,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1131,41.22,0.79,12,0.31,32.00,1680.00,1696,20230407,-22.23,1040,20221013,26.83,1696,-22.23,20230407,1100,19.91,20230103,1696,-22.23,20230407,1040,26.83,20221013,2.08,N,011330,500,432 억,,1248517,N,N,57,N,00,N
20230707,110238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1322,2,2,0.15,244589783,185213,56.44,1320,1332,1309,1716,924,1320,1320.59,1.46,0,37813,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1133,41.31,0.79,12,0.22,32.00,1680.00,1696,20230407,-22.05,1040,20221013,27.12,1696,-22.05,20230407,1100,20.18,20230103,1696,-22.05,20230407,1040,27.12,20221013,2.08,N,011330,500,432 억,,1248517,N,N,57,N,00,N
20230707,100238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1315,-5,5,-0.38,129503329,98114,29.90,1320,1323,1309,1716,924,1320,1319.93,1.46,0,10527,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1127,41.09,0.78,12,0.11,32.00,1680.00,1696,20230407,-22.46,1040,20221013,26.44,1696,-22.46,20230407,1100,19.55,20230103,1696,-22.46,20230407,1040,26.44,20221013,2.08,N,011330,500,432 억,,1248517,N,N,57,N,00,N
20230707,090236,55,50.00,KOSPI,,,N,N,N,Y,50,N,1309,-11,5,-0.83,102829,78,0.02,1320,1320,1309,1716,924,1320,1318.32,1.46,0,-12,1371,1345,1323,1297,1275,1334,1286,433,396,500,890,1,1,85726304,1122,40.91,0.78,12,0.00,32.00,1680.00,1696,20230407,-22.82,1040,20221013,25.87,1696,-22.82,20230407,1100,19.00,20230103,1696,-22.82,20230407,1040,25.87,20221013,2.08,N,011330,500,432 억,,1248517,N,N,57,N,00,N
20230706,160236,55,50.00,KOSPI,,,N,N,N,Y,50,N,1320,-25,5,-1.86,431647547,327414,156.23,1349,1349,1301,1748,942,1345,1318.35,1.59,0,-113741,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1132,41.25,0.79,12,0.38,32.00,1680.00,1696,20230407,-22.17,1040,20221013,26.92,1696,-22.17,20230407,1100,20.00,20230103,1696,-22.17,20230407,1040,26.92,20221013,2.13,N,011330,500,432 억,,1364790,N,N,57,N,00,N
20230706,150238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1321,-24,5,-1.78,420321022,318834,152.13,1349,1349,1301,1748,942,1345,1318.31,1.59,0,-114265,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1132,41.28,0.79,12,0.37,32.00,1680.00,1696,20230407,-22.11,1040,20221013,27.02,1696,-22.11,20230407,1100,20.09,20230103,1696,-22.11,20230407,1040,27.02,20221013,2.13,N,011330,500,432 억,,1364790,N,N,0,N,00,N
20230706,140237,55,50.00,KOSPI,,,N,N,N,Y,50,N,1323,-22,5,-1.64,414784489,314644,150.13,1349,1349,1301,1748,942,1345,1318.27,1.59,0,-113670,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1134,41.34,0.79,12,0.37,32.00,1680.00,1696,20230407,-21.99,1040,20221013,27.21,1696,-21.99,20230407,1100,20.27,20230103,1696,-21.99,20230407,1040,27.21,20221013,2.13,N,011330,500,432 억,,1364790,N,N,0,N,00,N
20230706,130236,55,50.00,KOSPI,,,N,N,N,Y,50,N,1308,-37,5,-2.75,332175280,251581,120.04,1349,1349,1301,1748,942,1345,1320.35,1.59,0,-102201,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1121,40.88,0.78,12,0.29,32.00,1680.00,1696,20230407,-22.88,1040,20221013,25.77,1696,-22.88,20230407,1100,18.91,20230103,1696,-22.88,20230407,1040,25.77,20221013,2.13,N,011330,500,432 억,,1364790,N,N,0,N,00,N
20230706,120237,55,50.00,KOSPI,,,N,N,N,Y,50,N,1322,-23,5,-1.71,236899485,178883,85.35,1349,1349,1316,1748,942,1345,1324.33,1.59,0,-87510,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1133,41.31,0.79,12,0.21,32.00,1680.00,1696,20230407,-22.05,1040,20221013,27.12,1696,-22.05,20230407,1100,20.18,20230103,1696,-22.05,20230407,1040,27.12,20221013,2.13,N,011330,500,432 억,,1364790,N,N,0,N,00,N
20230706,110238,55,50.00,KOSPI,,,N,N,N,Y,50,N,1326,-19,5,-1.41,203321998,153428,73.21,1349,1349,1319,1748,942,1345,1325.19,1.59,0,-72280,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1137,41.44,0.79,12,0.18,32.00,1680.00,1696,20230407,-21.82,1040,20221013,27.50,1696,-21.82,20230407,1100,20.55,20230103,1696,-21.82,20230407,1040,27.50,20221013,2.13,N,011330,500,432 억,,1364790,N,N,0,N,00,N
20230706,100235,55,50.00,KOSPI,,,N,N,N,Y,50,N,1323,-22,5,-1.64,133922024,100876,48.13,1349,1349,1323,1748,942,1345,1327.59,1.59,0,-70446,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1134,41.34,0.79,12,0.12,32.00,1680.00,1696,20230407,-21.99,1040,20221013,27.21,1696,-21.99,20230407,1100,20.27,20230103,1696,-21.99,20230407,1040,27.21,20221013,2.13,N,011330,500,432 억,,1364790,N,N,0,N,00,N
20230706,090235,55,50.00,KOSPI,,,N,N,N,Y,50,N,1347,2,2,0.15,524095,389,0.19,1349,1349,1347,1748,942,1345,1347.29,1.59,0,0,1374,1359,1340,1325,1306,1350,1316,433,403,500,910,1,1,85726304,1155,42.09,0.80,12,0.00,32.00,1680.00,1696,20230407,-20.58,1040,20221013,29.52,1696,-20.58,20230407,1100,22.45,20230103,1696,-20.58,20230407,1040,29.52,20221013,2.13,N,011330,500,432 억,,1364790,N,N,0,N,00,N
20230705,160237,55,50.00,KOSPI,,,N,N,N,Y,50,N,1345,-1,5,-0.07,281228679,209577,59.71,1346,1355,1321,1749,943,1346,1341.89,1.63,0,-33918,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1153,42.03,0.80,12,0.24,32.00,1680.00,1696,20230407,-20.70,1040,20221013,29.33,1696,-20.70,20230407,1100,22.27,20230103,1696,-20.70,20230407,1040,29.33,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230705,150235,55,50.00,KOSPI,,,N,N,N,Y,50,N,1343,-3,5,-0.22,215328565,160432,45.71,1346,1355,1321,1749,943,1346,1342.18,1.63,0,-43800,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1151,41.97,0.80,12,0.19,32.00,1680.00,1696,20230407,-20.81,1040,20221013,29.13,1696,-20.81,20230407,1100,22.09,20230103,1696,-20.81,20230407,1040,29.13,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230705,140234,55,50.00,KOSPI,,,N,N,N,Y,50,N,1346,0,3,0.00,193307299,144044,41.04,1346,1355,1321,1749,943,1346,1342.00,1.63,0,-42928,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1154,42.06,0.80,12,0.17,32.00,1680.00,1696,20230407,-20.64,1040,20221013,29.42,1696,-20.64,20230407,1100,22.36,20230103,1696,-20.64,20230407,1040,29.42,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230705,130233,55,50.00,KOSPI,,,N,N,N,Y,50,N,1338,-8,5,-0.59,169989145,126690,36.10,1346,1355,1321,1749,943,1346,1341.77,1.63,0,-38198,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1147,41.81,0.80,12,0.15,32.00,1680.00,1696,20230407,-21.11,1040,20221013,28.65,1696,-21.11,20230407,1100,21.64,20230103,1696,-21.11,20230407,1040,28.65,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230705,120234,55,50.00,KOSPI,,,N,N,N,Y,50,N,1343,-3,5,-0.22,90384770,67260,19.16,1346,1355,1338,1749,943,1346,1343.81,1.63,0,-32733,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1151,41.97,0.80,12,0.08,32.00,1680.00,1696,20230407,-20.81,1040,20221013,29.13,1696,-20.81,20230407,1100,22.09,20230103,1696,-20.81,20230407,1040,29.13,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230705,110235,55,50.00,KOSPI,,,N,N,N,Y,50,N,1344,-2,5,-0.15,67939666,50571,14.41,1346,1355,1338,1749,943,1346,1343.45,1.63,0,-21754,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1152,42.00,0.80,12,0.06,32.00,1680.00,1696,20230407,-20.75,1040,20221013,29.23,1696,-20.75,20230407,1100,22.18,20230103,1696,-20.75,20230407,1040,29.23,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230705,100235,55,50.00,KOSPI,,,N,N,N,Y,50,N,1346,0,3,0.00,47566127,35407,10.09,1346,1355,1339,1749,943,1346,1343.41,1.63,0,-12585,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1154,42.06,0.80,12,0.04,32.00,1680.00,1696,20230407,-20.64,1040,20221013,29.42,1696,-20.64,20230407,1100,22.36,20230103,1696,-20.64,20230407,1040,29.42,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230705,090234,55,50.00,KOSPI,,,N,N,N,Y,50,N,1341,-5,5,-0.37,9495513,7074,2.02,1346,1355,1340,1749,943,1346,1342.31,1.63,0,-1512,1397,1371,1350,1324,1303,1384,1337,433,403,500,910,1,1,85726304,1150,41.91,0.80,12,0.01,32.00,1680.00,1696,20230407,-20.93,1040,20221013,28.94,1696,-20.93,20230407,1100,21.91,20230103,1696,-20.93,20230407,1040,28.94,20221013,2.13,N,011330,500,432 억,,1398811,N,N,0,N,00,N
20230704,160232,55,50.00,KOSPI,,,N,N,N,Y,50,N,1346,13,2,0.98,472993179,350928,69.48,1334,1376,1329,1732,934,1333,1347.84,1.59,0,24412,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1154,42.06,0.80,12,0.41,32.00,1680.00,1696,20230407,-20.64,1040,20221013,29.42,1696,-20.64,20230407,1100,22.36,20230103,1696,-20.64,20230407,1040,29.42,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230704,150231,55,50.00,KOSPI,,,N,N,N,Y,50,N,1345,12,2,0.90,454462795,337159,66.76,1334,1376,1329,1732,934,1333,1347.92,1.59,0,24463,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1153,42.03,0.80,12,0.39,32.00,1680.00,1696,20230407,-20.70,1040,20221013,29.33,1696,-20.70,20230407,1100,22.27,20230103,1696,-20.70,20230407,1040,29.33,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230704,140233,55,50.00,KOSPI,,,N,N,N,Y,50,N,1350,17,2,1.28,394861809,292794,57.97,1334,1376,1329,1732,934,1333,1348.60,1.59,0,21258,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1157,42.19,0.80,12,0.34,32.00,1680.00,1696,20230407,-20.40,1040,20221013,29.81,1696,-20.40,20230407,1100,22.73,20230103,1696,-20.40,20230407,1040,29.81,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230704,130231,55,50.00,KOSPI,,,N,N,N,Y,50,N,1346,13,2,0.98,336453294,249401,49.38,1334,1376,1329,1732,934,1333,1349.05,1.59,0,62758,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1154,42.06,0.80,12,0.29,32.00,1680.00,1696,20230407,-20.64,1040,20221013,29.42,1696,-20.64,20230407,1100,22.36,20230103,1696,-20.64,20230407,1040,29.42,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230704,120232,55,50.00,KOSPI,,,N,N,N,Y,50,N,1352,19,2,1.43,321284472,238138,47.15,1334,1376,1329,1732,934,1333,1349.15,1.59,0,62985,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1159,42.25,0.80,12,0.28,32.00,1680.00,1696,20230407,-20.28,1040,20221013,30.00,1696,-20.28,20230407,1100,22.91,20230103,1696,-20.28,20230407,1040,30.00,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230704,110229,55,50.00,KOSPI,,,N,N,N,Y,50,N,1364,31,2,2.33,286788303,212677,42.11,1334,1376,1329,1732,934,1333,1348.47,1.59,0,56906,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1169,42.62,0.81,12,0.25,32.00,1680.00,1696,20230407,-19.58,1040,20221013,31.15,1696,-19.58,20230407,1100,24.00,20230103,1696,-19.58,20230407,1040,31.15,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230704,100230,55,50.00,KOSPI,,,N,N,N,Y,50,N,1339,6,2,0.45,115377586,86578,17.14,1334,1342,1329,1732,934,1333,1332.64,1.59,0,15452,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1148,41.84,0.80,12,0.10,32.00,1680.00,1696,20230407,-21.05,1040,20221013,28.75,1696,-21.05,20230407,1100,21.73,20230103,1696,-21.05,20230407,1040,28.75,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230704,090230,55,50.00,KOSPI,,,N,N,N,Y,50,N,1334,1,2,0.08,1639482,1229,0.24,1334,1334,1333,1732,934,1333,1334.00,1.59,0,40,1367,1350,1339,1322,1311,1344,1316,433,399,500,900,1,1,85726304,1144,41.69,0.79,12,0.00,32.00,1680.00,1696,20230407,-21.34,1040,20221013,28.27,1696,-21.34,20230407,1100,21.27,20230103,1696,-21.34,20230407,1040,28.27,20221013,2.17,N,011330,500,432 억,,1365942,N,N,1,N,00,N
20230703,160228,55,50.00,KOSPI,,,N,N,N,Y,50,N,1333,-27,5,-1.99,673059922,504708,180.25,1347,1356,1328,1768,952,1360,1333.56,1.54,0,38089,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1143,41.66,0.79,12,0.59,32.00,1680.00,1696,20230407,-21.40,1040,20221013,28.17,1696,-21.40,20230407,1100,21.18,20230103,1696,-21.40,20230407,1040,28.17,20221013,2.16,N,011330,500,432 억,,1323944,N,N,1,N,00,N
20230703,150231,55,50.00,KOSPI,,,N,N,N,Y,50,N,1336,-24,5,-1.76,654834394,491040,175.37,1347,1356,1328,1768,952,1360,1333.57,1.54,0,29383,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1145,41.75,0.80,12,0.57,32.00,1680.00,1696,20230407,-21.23,1040,20221013,28.46,1696,-21.23,20230407,1100,21.45,20230103,1696,-21.23,20230407,1040,28.46,20221013,2.16,N,011330,500,432 억,,1323944,N,N,0,N,00,N
20230703,140230,55,50.00,KOSPI,,,N,N,N,Y,50,N,1331,-29,5,-2.13,493873463,370098,132.18,1347,1356,1329,1768,952,1360,1334.44,1.54,0,27802,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1141,41.59,0.79,12,0.43,32.00,1680.00,1696,20230407,-21.52,1040,20221013,27.98,1696,-21.52,20230407,1100,21.00,20230103,1696,-21.52,20230407,1040,27.98,20221013,2.16,N,011330,500,432 억,,1323944,N,N,0,N,00,N
20230703,130228,55,50.00,KOSPI,,,N,N,N,Y,50,N,1340,-20,5,-1.47,272429335,203879,72.81,1347,1356,1330,1768,952,1360,1336.23,1.54,0,13906,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1149,41.88,0.80,12,0.24,32.00,1680.00,1696,20230407,-20.99,1040,20221013,28.85,1696,-20.99,20230407,1100,21.82,20230103,1696,-20.99,20230407,1040,28.85,20221013,2.16,N,011330,500,432 억,,1323944,N,N,0,N,00,N
20230703,120229,55,50.00,KOSPI,,,N,N,N,Y,50,N,1335,-25,5,-1.84,201728711,150885,53.89,1347,1356,1330,1768,952,1360,1336.97,1.54,0,16499,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1144,41.72,0.79,12,0.18,32.00,1680.00,1696,20230407,-21.29,1040,20221013,28.37,1696,-21.29,20230407,1100,21.36,20230103,1696,-21.29,20230407,1040,28.37,20221013,2.16,N,011330,500,432 억,,1323944,N,N,0,N,00,N
20230703,110230,55,50.00,KOSPI,,,N,N,N,Y,50,N,1335,-25,5,-1.84,191084903,142917,51.04,1347,1356,1330,1768,952,1360,1337.03,1.54,0,18063,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1144,41.72,0.79,12,0.17,32.00,1680.00,1696,20230407,-21.29,1040,20221013,28.37,1696,-21.29,20230407,1100,21.36,20230103,1696,-21.29,20230407,1040,28.37,20221013,2.16,N,011330,500,432 억,,1323944,N,N,0,N,00,N
20230703,100226,55,50.00,KOSPI,,,N,N,N,Y,50,N,1340,-20,5,-1.47,112198286,83756,29.91,1347,1356,1331,1768,952,1360,1339.59,1.54,0,10010,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1149,41.88,0.80,12,0.10,32.00,1680.00,1696,20230407,-20.99,1040,20221013,28.85,1696,-20.99,20230407,1100,21.82,20230103,1696,-20.99,20230407,1040,28.85,20221013,2.16,N,011330,500,432 억,,1323944,N,N,0,N,00,N
20230703,090227,55,50.00,KOSPI,,,N,N,N,Y,50,N,1355,-5,5,-0.37,12315569,9135,3.26,1347,1356,1347,1768,952,1360,1348.17,1.54,0,1027,1418,1389,1373,1344,1328,1381,1336,433,408,500,920,1,1,85726304,1162,42.34,0.81,12,0.01,32.00,1680.00,1696,20230407,-20.11,1040,20221013,30.29,1696,-20.11,20230407,1100,23.18,20230103,1696,-20.11,20230407,1040,30.29,20221013,2.16,N,011330,500,432 억,,1323944,N,N,0,N,00,N