KissMeData/084680/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160703	57	100.00	KOSPI	N	N	N	N	N	1359	3	2	0.22	91444229	67358	104.84	1360	1372	1347	1762	950	1356	1357.59	0.49	-6037	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1927	33.98	0.78	12	0.05	40.00	1744.00	1925	20220830	-29.40	1215	20230731	11.85	1794	-24.25	20230209	1215	11.85	20230731	1925	-29.40	20220831	1215	11.85	20230731	0.79	N	084680	1000	1418 억	694904	N	N	7	N	N
3	20230831	150849	57	100.00	KOSPI	N	N	N	N	N	1356	0	3	0.00	91106090	67109	104.45	1360	1372	1347	1762	950	1356	1357.58	0.49	-5896	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1923	33.90	0.78	12	0.05	40.00	1744.00	1925	20220830	-29.56	1215	20230731	11.60	1794	-24.41	20230209	1215	11.60	20230731	1925	-29.56	20220831	1215	11.60	20230731	0.79	N	084680	1000	1418 억	694904	N	N	9	N	N
4	20230831	140943	57	100.00	KOSPI	N	N	N	N	N	1356	0	3	0.00	79839916	58776	91.48	1360	1372	1347	1762	950	1356	1358.38	0.49	-6026	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1923	33.90	0.78	12	0.04	40.00	1744.00	1925	20220830	-29.56	1215	20230731	11.60	1794	-24.41	20230209	1215	11.60	20230731	1925	-29.56	20220831	1215	11.60	20230731	0.79	N	084680	1000	1418 억	694904	N	N	9	N	N
5	20230831	130912	57	100.00	KOSPI	N	N	N	N	N	1360	4	2	0.29	60189289	44230	68.84	1360	1372	1349	1762	950	1356	1360.82	0.49	-4839	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1929	34.00	0.78	12	0.03	40.00	1744.00	1925	20220830	-29.35	1215	20230731	11.93	1794	-24.19	20230209	1215	11.93	20230731	1925	-29.35	20220831	1215	11.93	20230731	0.79	N	084680	1000	1418 억	694904	N	N	9	N	N
6	20230831	120935	57	100.00	KOSPI	N	N	N	N	N	1356	0	3	0.00	44632460	32751	50.98	1360	1372	1353	1762	950	1356	1362.78	0.49	-3590	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1923	33.90	0.78	12	0.02	40.00	1744.00	1925	20220830	-29.56	1215	20230731	11.60	1794	-24.41	20230209	1215	11.60	20230731	1925	-29.56	20220831	1215	11.60	20230731	0.79	N	084680	1000	1418 억	694904	N	N	9	N	N
7	20230831	111319	57	100.00	KOSPI	N	N	N	N	N	1360	4	2	0.29	32244599	23615	36.76	1360	1372	1358	1762	950	1356	1365.43	0.49	-2380	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1929	34.00	0.78	12	0.02	40.00	1744.00	1925	20220830	-29.35	1215	20230731	11.93	1794	-24.19	20230209	1215	11.93	20230731	1925	-29.35	20220831	1215	11.93	20230731	0.79	N	084680	1000	1418 억	694904	N	N	9	N	N
8	20230831	101016	57	100.00	KOSPI	N	N	N	N	N	1369	13	2	0.96	24775570	18128	28.22	1360	1372	1359	1762	950	1356	1366.70	0.49	-1188	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1941	34.23	0.78	12	0.01	40.00	1744.00	1925	20220830	-28.88	1215	20230731	12.67	1794	-23.69	20230209	1215	12.67	20230731	1925	-28.88	20220831	1215	12.67	20230731	0.79	N	084680	1000	1418 억	694904	N	N	9	N	N
9	20230831	090851	57	100.00	KOSPI	N	N	N	N	N	1360	4	2	0.29	3327928	2447	3.81	1360	1363	1359	1762	950	1356	1360.00	0.49	317	1426	1390	1364	1328	1302	1409	1347	1418	406	1000	970	1	1	141806193	1929	34.00	0.78	12	0.00	40.00	1744.00	1925	20220830	-29.35	1215	20230731	11.93	1794	-24.19	20230209	1215	11.93	20230731	1925	-29.35	20220831	1215	11.93	20230731	0.79	N	084680	1000	1418 억	694904	N	N	9	N	N
10	20230830	160707	57	100.00	KOSPI	N	N	N	N	N	1356	1	2	0.07	87443509	64130	93.02	1344	1400	1338	1761	949	1355	1363.54	0.49	467	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1923	33.90	0.78	12	0.05	40.00	1744.00	1950	20220829	-30.46	1215	20230731	11.60	1794	-24.41	20230209	1215	11.60	20230731	1925	-29.56	20220830	1215	11.60	20230731	0.79	N	084680	1000	1418 억	695115	N	N	9	N	N
11	20230830	150831	57	100.00	KOSPI	N	N	N	N	N	1355	0	3	0.00	80748824	59192	85.85	1344	1400	1338	1761	949	1355	1364.18	0.49	-427	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1921	33.88	0.78	12	0.04	40.00	1744.00	1950	20220829	-30.51	1215	20230731	11.52	1794	-24.47	20230209	1215	11.52	20230731	1925	-29.61	20220830	1215	11.52	20230731	0.79	N	084680	1000	1418 억	695115	N	N	6	N	N
12	20230830	140910	57	100.00	KOSPI	N	N	N	N	N	1371	16	2	1.18	68709623	50340	73.01	1344	1400	1338	1761	949	1355	1364.91	0.49	-1622	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1944	34.27	0.79	12	0.04	40.00	1744.00	1950	20220829	-29.69	1215	20230731	12.84	1794	-23.58	20230209	1215	12.84	20230731	1925	-28.78	20220830	1215	12.84	20230731	0.79	N	084680	1000	1418 억	695115	N	N	6	N	N
13	20230830	130858	57	100.00	KOSPI	N	N	N	N	N	1345	-10	5	-0.74	23353967	17360	25.18	1344	1354	1338	1761	949	1355	1345.27	0.49	386	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1907	33.62	0.77	12	0.01	40.00	1744.00	1950	20220829	-31.03	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	1925	-30.13	20220830	1215	10.70	20230731	0.79	N	084680	1000	1418 억	695115	N	N	6	N	N
14	20230830	120912	57	100.00	KOSPI	N	N	N	N	N	1350	-5	5	-0.37	18213118	13545	19.65	1344	1354	1338	1761	949	1355	1344.64	0.49	665	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1914	33.75	0.77	12	0.01	40.00	1744.00	1950	20220829	-30.77	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1925	-29.87	20220830	1215	11.11	20230731	0.79	N	084680	1000	1418 억	695115	N	N	6	N	N
15	20230830	111309	57	100.00	KOSPI	N	N	N	N	N	1350	-5	5	-0.37	16959066	12616	18.30	1344	1354	1338	1761	949	1355	1344.25	0.49	682	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1914	33.75	0.77	12	0.01	40.00	1744.00	1950	20220829	-30.77	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1925	-29.87	20220830	1215	11.11	20230731	0.79	N	084680	1000	1418 억	695115	N	N	6	N	N
16	20230830	100938	57	100.00	KOSPI	N	N	N	N	N	1344	-11	5	-0.81	7708056	5720	8.30	1344	1354	1342	1761	949	1355	1347.56	0.49	-296	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1906	33.60	0.77	12	0.00	40.00	1744.00	1950	20220829	-31.08	1215	20230731	10.62	1794	-25.08	20230209	1215	10.62	20230731	1925	-30.18	20220830	1215	10.62	20230731	0.79	N	084680	1000	1418 억	695115	N	N	6	N	N
17	20230830	090838	57	100.00	KOSPI	N	N	N	N	N	1353	-2	5	-0.15	2441779	1816	2.63	1344	1354	1344	1761	949	1355	1344.59	0.49	-45	1369	1361	1351	1343	1333	1366	1348	1418	406	1000	970	1	1	141806193	1919	33.83	0.78	12	0.00	40.00	1744.00	1950	20220829	-30.62	1215	20230731	11.36	1794	-24.58	20230209	1215	11.36	20230731	1925	-29.71	20220830	1215	11.36	20230731	0.79	N	084680	1000	1418 억	695115	N	N	6	N	N
18	20230829	160702	57	100.00	KOSPI	N	N	N	N	N	1355	12	2	0.89	93032704	68938	51.92	1343	1359	1341	1745	941	1343	1349.51	0.48	14083	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1921	33.88	0.78	12	0.05	40.00	1744.00	1995	20220826	-32.08	1215	20230731	11.52	1794	-24.47	20230209	1215	11.52	20230731	1950	-30.51	20220829	1215	11.52	20230731	0.79	N	084680	1000	1418 억	680861	N	N	6	N	N
19	20230829	150837	57	100.00	KOSPI	N	N	N	N	N	1357	14	2	1.04	83978765	62235	46.87	1343	1359	1341	1745	941	1343	1349.38	0.48	15519	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1924	33.92	0.78	12	0.04	40.00	1744.00	1995	20220826	-31.98	1215	20230731	11.69	1794	-24.36	20230209	1215	11.69	20230731	1950	-30.41	20220829	1215	11.69	20230731	0.79	N	084680	1000	1418 억	680861	N	N	7	N	N
20	20230829	140941	57	100.00	KOSPI	N	N	N	N	N	1353	10	2	0.74	73511432	54508	41.05	1343	1359	1341	1745	941	1343	1348.64	0.48	14178	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1919	33.83	0.78	12	0.04	40.00	1744.00	1995	20220826	-32.18	1215	20230731	11.36	1794	-24.58	20230209	1215	11.36	20230731	1950	-30.62	20220829	1215	11.36	20230731	0.79	N	084680	1000	1418 억	680861	N	N	7	N	N
21	20230829	130855	57	100.00	KOSPI	N	N	N	N	N	1358	15	2	1.12	68511216	50820	38.27	1343	1359	1341	1745	941	1343	1348.12	0.48	13468	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1926	33.95	0.78	12	0.04	40.00	1744.00	1995	20220826	-31.93	1215	20230731	11.77	1794	-24.30	20230209	1215	11.77	20230731	1950	-30.36	20220829	1215	11.77	20230731	0.79	N	084680	1000	1418 억	680861	N	N	7	N	N
22	20230829	120929	57	100.00	KOSPI	N	N	N	N	N	1353	10	2	0.74	53891249	40043	30.16	1343	1356	1341	1745	941	1343	1345.83	0.48	8295	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1919	33.83	0.78	12	0.03	40.00	1744.00	1995	20220826	-32.18	1215	20230731	11.36	1794	-24.58	20230209	1215	11.36	20230731	1950	-30.62	20220829	1215	11.36	20230731	0.79	N	084680	1000	1418 억	680861	N	N	7	N	N
23	20230829	111524	57	100.00	KOSPI	N	N	N	N	N	1350	7	2	0.52	50552113	37570	28.29	1343	1356	1341	1745	941	1343	1345.54	0.48	7142	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1914	33.75	0.77	12	0.03	40.00	1744.00	1995	20220826	-32.33	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1950	-30.77	20220829	1215	11.11	20230731	0.79	N	084680	1000	1418 억	680861	N	N	7	N	N
24	20230829	101010	57	100.00	KOSPI	N	N	N	N	N	1348	5	2	0.37	21125905	15715	11.84	1343	1350	1341	1745	941	1343	1344.31	0.48	5616	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1912	33.70	0.77	12	0.01	40.00	1744.00	1995	20220826	-32.43	1215	20230731	10.95	1794	-24.86	20230209	1215	10.95	20230731	1950	-30.87	20220829	1215	10.95	20230731	0.79	N	084680	1000	1418 억	680861	N	N	7	N	N
25	20230829	090649	57	100.00	KOSPI	N	N	N	N	N	1349	6	2	0.45	5628014	4184	3.15	1343	1349	1343	1745	941	1343	1345.13	0.48	986	1369	1356	1335	1322	1301	1362	1328	1418	402	1000	960	1	1	141806193	1913	33.73	0.77	12	0.00	40.00	1744.00	1995	20220826	-32.38	1215	20230731	11.03	1794	-24.80	20230209	1215	11.03	20230731	1950	-30.82	20220829	1215	11.03	20230731	0.79	N	084680	1000	1418 억	680861	N	N	7	N	N
26	20230828	160643	57	100.00	KOSPI	N	N	N	N	N	1343	30	2	2.28	175884115	131975	115.52	1314	1348	1314	1706	920	1313	1332.71	0.46	26642	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1904	33.58	0.77	12	0.09	40.00	1744.00	2015	20220825	-33.35	1215	20230731	10.53	1794	-25.14	20230209	1215	10.53	20230731	1950	-31.13	20220829	1215	10.53	20230731	0.77	N	084680	1000	1418 억	651008	N	N	7	N	N
27	20230828	150651	57	100.00	KOSPI	N	N	N	N	N	1334	21	2	1.60	164524278	123502	108.10	1314	1348	1314	1706	920	1313	1332.16	0.46	24658	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1892	33.35	0.76	12	0.09	40.00	1744.00	2015	20220825	-33.80	1215	20230731	9.79	1794	-25.64	20230209	1215	9.79	20230731	1950	-31.59	20220829	1215	9.79	20230731	0.77	N	084680	1000	1418 억	651008	N	N	9	N	N
28	20230828	140651	57	100.00	KOSPI	N	N	N	N	N	1341	28	2	2.13	158833589	119240	104.37	1314	1348	1314	1706	920	1313	1332.05	0.46	23693	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1902	33.52	0.77	12	0.08	40.00	1744.00	2015	20220825	-33.45	1215	20230731	10.37	1794	-25.25	20230209	1215	10.37	20230731	1950	-31.23	20220829	1215	10.37	20230731	0.77	N	084680	1000	1418 억	651008	N	N	9	N	N
29	20230828	130656	57	100.00	KOSPI	N	N	N	N	N	1343	30	2	2.28	136141876	102251	89.50	1314	1348	1314	1706	920	1313	1331.45	0.46	21220	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1904	33.58	0.77	12	0.07	40.00	1744.00	2015	20220825	-33.35	1215	20230731	10.53	1794	-25.14	20230209	1215	10.53	20230731	1950	-31.13	20220829	1215	10.53	20230731	0.77	N	084680	1000	1418 억	651008	N	N	9	N	N
30	20230828	120649	57	100.00	KOSPI	N	N	N	N	N	1332	19	2	1.45	132972381	99876	87.42	1314	1348	1314	1706	920	1313	1331.37	0.46	20801	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1889	33.30	0.76	12	0.07	40.00	1744.00	2015	20220825	-33.90	1215	20230731	9.63	1794	-25.75	20230209	1215	9.63	20230731	1950	-31.69	20220829	1215	9.63	20230731	0.77	N	084680	1000	1418 억	651008	N	N	9	N	N
31	20230828	110644	57	100.00	KOSPI	N	N	N	N	N	1335	22	2	1.68	99409385	74813	65.48	1314	1336	1314	1706	920	1313	1328.77	0.46	17795	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1893	33.38	0.77	12	0.05	40.00	1744.00	2015	20220825	-33.75	1215	20230731	9.88	1794	-25.59	20230209	1215	9.88	20230731	1950	-31.54	20220829	1215	9.88	20230731	0.77	N	084680	1000	1418 억	651008	N	N	9	N	N
32	20230828	100639	57	100.00	KOSPI	N	N	N	N	N	1330	17	2	1.29	66534216	50104	43.86	1314	1333	1314	1706	920	1313	1327.92	0.46	7133	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1886	33.25	0.76	12	0.04	40.00	1744.00	2015	20220825	-34.00	1215	20230731	9.47	1794	-25.86	20230209	1215	9.47	20230731	1950	-31.79	20220829	1215	9.47	20230731	0.77	N	084680	1000	1418 억	651008	N	N	9	N	N
33	20230828	090650	57	100.00	KOSPI	N	N	N	N	N	1320	7	2	0.53	1494458	1136	0.99	1314	1325	1314	1706	920	1313	1315.54	0.46	238	1349	1331	1313	1295	1277	1340	1304	1418	393	1000	940	1	1	141806193	1872	33.00	0.76	12	0.00	40.00	1744.00	2015	20220825	-34.49	1215	20230731	8.64	1794	-26.42	20230209	1215	8.64	20230731	1950	-32.31	20220829	1215	8.64	20230731	0.77	N	084680	1000	1418 억	651008	N	N	9	N	N
34	20230825	160646	57	100.00	KOSPI	N	N	N	N	N	1313	2	2	0.15	149205817	113129	200.41	1310	1331	1295	1704	918	1311	1318.90	0.45	11010	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1862	32.83	0.75	12	0.08	40.00	1744.00	2015	20220825	-34.84	1215	20230731	8.07	1794	-26.81	20230209	1215	8.07	20230731	2015	-34.84	20220825	1215	8.07	20230731	0.77	N	084680	1000	1418 억	632230	N	N	9	N	N
35	20230825	150649	57	100.00	KOSPI	N	N	N	N	N	1308	-3	5	-0.23	146542925	111103	196.82	1310	1331	1295	1704	918	1311	1318.98	0.45	11910	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1855	32.70	0.75	12	0.08	40.00	1744.00	2015	20220825	-35.09	1215	20230731	7.65	1794	-27.09	20230209	1215	7.65	20230731	2015	-35.09	20220825	1215	7.65	20230731	0.77	N	084680	1000	1418 억	632230	N	N	23	N	N
36	20230825	140647	57	100.00	KOSPI	N	N	N	N	N	1310	-1	5	-0.08	132230187	100133	177.39	1310	1331	1295	1704	918	1311	1320.55	0.45	10611	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1858	32.75	0.75	12	0.07	40.00	1744.00	2015	20220825	-34.99	1215	20230731	7.82	1794	-26.98	20230209	1215	7.82	20230731	2015	-34.99	20220825	1215	7.82	20230731	0.77	N	084680	1000	1418 억	632230	N	N	23	N	N
37	20230825	130645	57	100.00	KOSPI	N	N	N	N	N	1313	2	2	0.15	121172632	91695	162.44	1310	1331	1295	1704	918	1311	1321.47	0.45	10625	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1862	32.83	0.75	12	0.06	40.00	1744.00	2015	20220825	-34.84	1215	20230731	8.07	1794	-26.81	20230209	1215	8.07	20230731	2015	-34.84	20220825	1215	8.07	20230731	0.77	N	084680	1000	1418 억	632230	N	N	23	N	N
38	20230825	120644	57	100.00	KOSPI	N	N	N	N	N	1315	4	2	0.31	118261204	89481	158.52	1310	1331	1295	1704	918	1311	1321.63	0.45	10732	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1865	32.88	0.75	12	0.06	40.00	1744.00	2015	20220825	-34.74	1215	20230731	8.23	1794	-26.70	20230209	1215	8.23	20230731	2015	-34.74	20220825	1215	8.23	20230731	0.77	N	084680	1000	1418 억	632230	N	N	23	N	N
39	20230825	110647	57	100.00	KOSPI	N	N	N	N	N	1313	2	2	0.15	22512422	17207	30.48	1310	1313	1295	1704	918	1311	1308.33	0.45	-549	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1862	32.83	0.75	12	0.01	40.00	1744.00	2015	20220825	-34.84	1215	20230731	8.07	1794	-26.81	20230209	1215	8.07	20230731	2015	-34.84	20220825	1215	8.07	20230731	0.77	N	084680	1000	1418 억	632230	N	N	23	N	N
40	20230825	100647	57	100.00	KOSPI	N	N	N	N	N	1308	-3	5	-0.23	10296243	7896	13.99	1310	1311	1295	1704	918	1311	1303.98	0.45	-547	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1855	32.70	0.75	12	0.01	40.00	1744.00	2015	20220825	-35.09	1215	20230731	7.65	1794	-27.09	20230209	1215	7.65	20230731	2015	-35.09	20220825	1215	7.65	20230731	0.77	N	084680	1000	1418 억	632230	N	N	23	N	N
41	20230825	090645	57	100.00	KOSPI	N	N	N	N	N	1301	-10	5	-0.76	942729	723	1.28	1310	1310	1295	1704	918	1311	1303.91	0.45	43	1319	1315	1311	1307	1303	1317	1309	1418	393	1000	940	1	1	141806193	1845	32.52	0.75	12	0.00	40.00	1744.00	2015	20220825	-35.43	1215	20230731	7.08	1794	-27.48	20230209	1215	7.08	20230731	2015	-35.43	20220825	1215	7.08	20230731	0.77	N	084680	1000	1418 억	632230	N	N	23	N	N
42	20230824	160640	57	100.00	KOSPI	N	N	N	N	N	1311	4	2	0.31	73930188	56378	143.12	1310	1315	1307	1699	915	1307	1311.33	0.45	-4359	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1859	32.77	0.75	12	0.04	40.00	1744.00	2015	20220825	-34.94	1215	20230731	7.90	1794	-26.92	20230209	1215	7.90	20230731	2015	-34.94	20220825	1215	7.90	20230731	0.77	N	084680	1000	1418 억	636632	N	N	23	N	N
43	20230824	150639	57	100.00	KOSPI	N	N	N	N	N	1311	4	2	0.31	72902364	55594	141.13	1310	1315	1307	1699	915	1307	1311.34	0.45	-4446	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1859	32.77	0.75	12	0.04	40.00	1744.00	2015	20220825	-34.94	1215	20230731	7.90	1794	-26.92	20230209	1215	7.90	20230731	2015	-34.94	20220825	1215	7.90	20230731	0.77	N	084680	1000	1418 억	636632	N	N	28	N	N
44	20230824	140640	57	100.00	KOSPI	N	N	N	N	N	1312	5	2	0.38	58640036	44725	113.54	1310	1315	1307	1699	915	1307	1311.12	0.45	464	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1860	32.80	0.75	12	0.03	40.00	1744.00	2015	20220825	-34.89	1215	20230731	7.98	1794	-26.87	20230209	1215	7.98	20230731	2015	-34.89	20220825	1215	7.98	20230731	0.77	N	084680	1000	1418 억	636632	N	N	28	N	N
45	20230824	130645	57	100.00	KOSPI	N	N	N	N	N	1314	7	2	0.54	48392677	36920	93.72	1310	1315	1307	1699	915	1307	1310.74	0.45	406	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1863	32.85	0.75	12	0.03	40.00	1744.00	2015	20220825	-34.79	1215	20230731	8.15	1794	-26.76	20230209	1215	8.15	20230731	2015	-34.79	20220825	1215	8.15	20230731	0.77	N	084680	1000	1418 억	636632	N	N	28	N	N
46	20230824	120644	57	100.00	KOSPI	N	N	N	N	N	1315	8	2	0.61	47589102	36308	92.17	1310	1315	1307	1699	915	1307	1310.71	0.45	406	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1865	32.88	0.75	12	0.03	40.00	1744.00	2015	20220825	-34.74	1215	20230731	8.23	1794	-26.70	20230209	1215	8.23	20230731	2015	-34.74	20220825	1215	8.23	20230731	0.77	N	084680	1000	1418 억	636632	N	N	28	N	N
47	20230824	110642	57	100.00	KOSPI	N	N	N	N	N	1308	1	2	0.08	37909616	28921	73.42	1310	1315	1307	1699	915	1307	1310.80	0.45	-242	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1855	32.70	0.75	12	0.02	40.00	1744.00	2015	20220825	-35.09	1215	20230731	7.65	1794	-27.09	20230209	1215	7.65	20230731	2015	-35.09	20220825	1215	7.65	20230731	0.77	N	084680	1000	1418 억	636632	N	N	28	N	N
48	20230824	100640	57	100.00	KOSPI	N	N	N	N	N	1310	3	2	0.23	25903563	19741	50.11	1310	1315	1310	1699	915	1307	1312.17	0.45	-1773	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1858	32.75	0.75	12	0.01	40.00	1744.00	2015	20220825	-34.99	1215	20230731	7.82	1794	-26.98	20230209	1215	7.82	20230731	2015	-34.99	20220825	1215	7.82	20230731	0.77	N	084680	1000	1418 억	636632	N	N	28	N	N
49	20230824	090642	57	100.00	KOSPI	N	N	N	N	N	1312	5	2	0.38	3529543	2694	6.84	1310	1312	1310	1699	915	1307	1310.15	0.45	-98	1329	1318	1307	1296	1285	1312	1290	1418	392	1000	940	1	1	141806193	1860	32.80	0.75	12	0.00	40.00	1744.00	2015	20220825	-34.89	1215	20230731	7.98	1794	-26.87	20230209	1215	7.98	20230731	2015	-34.89	20220825	1215	7.98	20230731	0.77	N	084680	1000	1418 억	636632	N	N	28	N	N
50	20230823	160638	57	100.00	KOSPI	N	N	N	N	N	1307	3	2	0.23	50884297	39079	22.89	1318	1318	1296	1695	913	1304	1302.09	0.45	1568	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1853	32.67	0.75	12	0.03	40.00	1744.00	2015	20220825	-35.14	1215	20230731	7.57	1794	-27.15	20230209	1215	7.57	20230731	2015	-35.14	20220825	1215	7.57	20230731	0.78	N	084680	1000	1418 억	635486	N	N	28	N	N
51	20230823	150639	57	100.00	KOSPI	N	N	N	N	N	1300	-4	5	-0.31	37267585	28648	16.78	1318	1318	1296	1695	913	1304	1300.88	0.45	1069	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1843	32.50	0.75	12	0.02	40.00	1744.00	2015	20220825	-35.48	1215	20230731	7.00	1794	-27.54	20230209	1215	7.00	20230731	2015	-35.48	20220825	1215	7.00	20230731	0.78	N	084680	1000	1418 억	635486	N	N	36	N	N
52	20230823	140643	57	100.00	KOSPI	N	N	N	N	N	1300	-4	5	-0.31	27858520	21410	12.54	1318	1318	1296	1695	913	1304	1301.19	0.45	1170	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1843	32.50	0.75	12	0.02	40.00	1744.00	2015	20220825	-35.48	1215	20230731	7.00	1794	-27.54	20230209	1215	7.00	20230731	2015	-35.48	20220825	1215	7.00	20230731	0.78	N	084680	1000	1418 억	635486	N	N	36	N	N
53	20230823	130638	57	100.00	KOSPI	N	N	N	N	N	1305	1	2	0.08	21907135	16838	9.86	1318	1318	1296	1695	913	1304	1301.05	0.45	1479	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1851	32.62	0.75	12	0.01	40.00	1744.00	2015	20220825	-35.24	1215	20230731	7.41	1794	-27.26	20230209	1215	7.41	20230731	2015	-35.24	20220825	1215	7.41	20230731	0.78	N	084680	1000	1418 억	635486	N	N	36	N	N
54	20230823	120643	57	100.00	KOSPI	N	N	N	N	N	1304	0	3	0.00	19851360	15260	8.94	1318	1318	1296	1695	913	1304	1300.88	0.45	1438	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1849	32.60	0.75	12	0.01	40.00	1744.00	2015	20220825	-35.29	1215	20230731	7.33	1794	-27.31	20230209	1215	7.33	20230731	2015	-35.29	20220825	1215	7.33	20230731	0.78	N	084680	1000	1418 억	635486	N	N	36	N	N
55	20230823	110639	57	100.00	KOSPI	N	N	N	N	N	1305	1	2	0.08	12940358	9943	5.82	1318	1318	1297	1695	913	1304	1301.45	0.45	1706	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1851	32.62	0.75	12	0.01	40.00	1744.00	2015	20220825	-35.24	1215	20230731	7.41	1794	-27.26	20230209	1215	7.41	20230731	2015	-35.24	20220825	1215	7.41	20230731	0.78	N	084680	1000	1418 억	635486	N	N	36	N	N
56	20230823	100639	57	100.00	KOSPI	N	N	N	N	N	1300	-4	5	-0.31	8417428	6473	3.79	1318	1318	1297	1695	913	1304	1300.39	0.45	1163	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1843	32.50	0.75	12	0.00	40.00	1744.00	2015	20220825	-35.48	1215	20230731	7.00	1794	-27.54	20230209	1215	7.00	20230731	2015	-35.48	20220825	1215	7.00	20230731	0.78	N	084680	1000	1418 억	635486	N	N	36	N	N
57	20230823	090644	57	100.00	KOSPI	N	N	N	N	N	1312	8	2	0.61	146213	111	0.07	1318	1318	1303	1695	913	1304	1317.23	0.45	-3	1340	1322	1306	1288	1272	1314	1280	1418	391	1000	930	1	1	141806193	1860	32.80	0.75	12	0.00	40.00	1744.00	2015	20220825	-34.89	1215	20230731	7.98	1794	-26.87	20230209	1215	7.98	20230731	2015	-34.89	20220825	1215	7.98	20230731	0.78	N	084680	1000	1418 억	635486	N	N	36	N	N
58	20230822	160635	57	100.00	KOSPI	N	N	N	N	N	1304	-20	5	-1.51	221677665	170530	369.38	1323	1324	1290	1721	927	1324	1299.93	0.46	-26402	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1849	32.60	0.75	12	0.12	40.00	1744.00	2020	20220819	-35.45	1215	20230731	7.33	1794	-27.31	20230209	1215	7.33	20230731	2015	-35.29	20220825	1215	7.33	20230731	0.78	N	084680	1000	1418 억	652114	N	N	36	N	N
59	20230822	150637	57	100.00	KOSPI	N	N	N	N	N	1300	-24	5	-1.81	212412085	163409	353.95	1323	1324	1290	1721	927	1324	1299.88	0.46	-26730	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1843	32.50	0.75	12	0.12	40.00	1744.00	2020	20220819	-35.64	1215	20230731	7.00	1794	-27.54	20230209	1215	7.00	20230731	2015	-35.48	20220825	1215	7.00	20230731	0.78	N	084680	1000	1418 억	652114	N	N	60	N	N
60	20230822	140640	57	100.00	KOSPI	N	N	N	N	N	1300	-24	5	-1.81	178712362	137513	297.86	1323	1324	1290	1721	927	1324	1299.60	0.46	-18089	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1843	32.50	0.75	12	0.10	40.00	1744.00	2020	20220819	-35.64	1215	20230731	7.00	1794	-27.54	20230209	1215	7.00	20230731	2015	-35.48	20220825	1215	7.00	20230731	0.78	N	084680	1000	1418 억	652114	N	N	60	N	N
61	20230822	130635	57	100.00	KOSPI	N	N	N	N	N	1293	-31	5	-2.34	154196947	118565	256.82	1323	1324	1290	1721	927	1324	1300.53	0.46	-16144	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1834	32.33	0.74	12	0.08	40.00	1744.00	2020	20220819	-35.99	1215	20230731	6.42	1794	-27.93	20230209	1215	6.42	20230731	2015	-35.83	20220825	1215	6.42	20230731	0.78	N	084680	1000	1418 억	652114	N	N	60	N	N
62	20230822	120626	57	100.00	KOSPI	N	N	N	N	N	1293	-31	5	-2.34	126035801	96820	209.72	1323	1324	1290	1721	927	1324	1301.75	0.46	-14855	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1834	32.33	0.74	12	0.07	40.00	1744.00	2020	20220819	-35.99	1215	20230731	6.42	1794	-27.93	20230209	1215	6.42	20230731	2015	-35.83	20220825	1215	6.42	20230731	0.78	N	084680	1000	1418 억	652114	N	N	60	N	N
63	20230822	110634	57	100.00	KOSPI	N	N	N	N	N	1294	-30	5	-2.27	92503627	70897	153.57	1323	1324	1290	1721	927	1324	1304.76	0.46	-13553	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1835	32.35	0.74	12	0.05	40.00	1744.00	2020	20220819	-35.94	1215	20230731	6.50	1794	-27.87	20230209	1215	6.50	20230731	2015	-35.78	20220825	1215	6.50	20230731	0.78	N	084680	1000	1418 억	652114	N	N	60	N	N
64	20230822	100630	57	100.00	KOSPI	N	N	N	N	N	1298	-26	5	-1.96	75625268	57890	125.39	1323	1324	1290	1721	927	1324	1306.36	0.46	-8176	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1841	32.45	0.74	12	0.04	40.00	1744.00	2020	20220819	-35.74	1215	20230731	6.83	1794	-27.65	20230209	1215	6.83	20230731	2015	-35.58	20220825	1215	6.83	20230731	0.78	N	084680	1000	1418 억	652114	N	N	60	N	N
65	20230822	090634	57	100.00	KOSPI	N	N	N	N	N	1316	-8	5	-0.60	8844976	6690	14.49	1323	1324	1315	1721	927	1324	1322.12	0.46	-1193	1371	1347	1332	1308	1293	1340	1301	1418	397	1000	950	1	1	141806193	1866	32.90	0.75	12	0.00	40.00	1744.00	2020	20220819	-34.85	1215	20230731	8.31	1794	-26.64	20230209	1215	8.31	20230731	2015	-34.69	20220825	1215	8.31	20230731	0.78	N	084680	1000	1418 억	652114	N	N	60	N	N
66	20230821	160631	57	100.00	KOSPI	N	N	N	N	N	1324	-21	5	-1.56	61544729	46144	56.21	1345	1356	1317	1748	942	1345	1333.75	0.46	-7605	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1878	33.10	0.76	12	0.03	40.00	1744.00	2045	20220818	-35.26	1215	20230731	8.97	1794	-26.20	20230209	1215	8.97	20230731	2015	-34.29	20220825	1215	8.97	20230731	0.79	N	084680	1000	1418 억	659168	N	N	60	N	N
67	20230821	150637	57	100.00	KOSPI	N	N	N	N	N	1321	-24	5	-1.78	54148765	40557	49.40	1345	1356	1317	1748	942	1345	1335.13	0.46	-7451	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1873	33.02	0.76	12	0.03	40.00	1744.00	2045	20220818	-35.40	1215	20230731	8.72	1794	-26.37	20230209	1215	8.72	20230731	2015	-34.44	20220825	1215	8.72	20230731	0.79	N	084680	1000	1418 억	659168	N	N	78	N	N
68	20230821	140634	57	100.00	KOSPI	N	N	N	N	N	1334	-11	5	-0.82	40802313	30499	37.15	1345	1356	1330	1748	942	1345	1337.82	0.46	-743	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1892	33.35	0.76	12	0.02	40.00	1744.00	2045	20220818	-34.77	1215	20230731	9.79	1794	-25.64	20230209	1215	9.79	20230731	2015	-33.80	20220825	1215	9.79	20230731	0.79	N	084680	1000	1418 억	659168	N	N	78	N	N
69	20230821	130640	57	100.00	KOSPI	N	N	N	N	N	1337	-8	5	-0.59	26170350	19511	23.77	1345	1356	1332	1748	942	1345	1341.31	0.46	-512	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1896	33.42	0.77	12	0.01	40.00	1744.00	2045	20220818	-34.62	1215	20230731	10.04	1794	-25.47	20230209	1215	10.04	20230731	2015	-33.65	20220825	1215	10.04	20230731	0.79	N	084680	1000	1418 억	659168	N	N	78	N	N
70	20230821	120637	57	100.00	KOSPI	N	N	N	N	N	1342	-3	5	-0.22	21590163	16088	19.60	1345	1356	1332	1748	942	1345	1342.00	0.46	413	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1903	33.55	0.77	12	0.01	40.00	1744.00	2045	20220818	-34.38	1215	20230731	10.45	1794	-25.20	20230209	1215	10.45	20230731	2015	-33.40	20220825	1215	10.45	20230731	0.79	N	084680	1000	1418 억	659168	N	N	78	N	N
71	20230821	110633	57	100.00	KOSPI	N	N	N	N	N	1345	0	3	0.00	12864160	9588	11.68	1345	1356	1332	1748	942	1345	1341.69	0.46	1383	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1907	33.62	0.77	12	0.01	40.00	1744.00	2045	20220818	-34.23	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	2015	-33.25	20220825	1215	10.70	20230731	0.79	N	084680	1000	1418 억	659168	N	N	78	N	N
72	20230821	100633	57	100.00	KOSPI	N	N	N	N	N	1345	0	3	0.00	10886245	8117	9.89	1345	1356	1332	1748	942	1345	1341.17	0.46	1403	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1907	33.62	0.77	12	0.01	40.00	1744.00	2045	20220818	-34.23	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	2015	-33.25	20220825	1215	10.70	20230731	0.79	N	084680	1000	1418 억	659168	N	N	78	N	N
73	20230821	090639	57	100.00	KOSPI	N	N	N	N	N	1355	10	2	0.74	868971	645	0.79	1345	1356	1343	1748	942	1345	1347.24	0.46	89	1385	1364	1327	1306	1269	1375	1317	1418	403	1000	960	1	1	141806193	1921	33.88	0.78	12	0.00	40.00	1744.00	2045	20220818	-33.74	1215	20230731	11.52	1794	-24.47	20230209	1215	11.52	20230731	2015	-32.75	20220825	1215	11.52	20230731	0.79	N	084680	1000	1418 억	659168	N	N	78	N	N
74	20230818	160634	57	100.00	KOSPI	N	N	N	N	N	1345	30	2	2.28	106477634	80562	89.63	1315	1348	1290	1709	921	1315	1321.69	0.46	6	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1907	33.62	0.77	12	0.06	40.00	1744.00	2045	20220818	-34.23	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	2045	-34.23	20220818	1215	10.70	20230731	0.80	N	084680	1000	1418 억	655921	N	N	78	N	N
75	20230818	150626	57	100.00	KOSPI	N	N	N	N	N	1330	15	2	1.14	93497950	70884	78.86	1315	1348	1290	1709	921	1315	1319.03	0.46	802	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1886	33.25	0.76	12	0.05	40.00	1744.00	2045	20220818	-34.96	1215	20230731	9.47	1794	-25.86	20230209	1215	9.47	20230731	2045	-34.96	20220818	1215	9.47	20230731	0.80	N	084680	1000	1418 억	655921	N	N	237	N	N
76	20230818	140632	57	100.00	KOSPI	N	N	N	N	N	1345	30	2	2.28	80032728	60853	67.70	1315	1348	1290	1709	921	1315	1315.18	0.46	3860	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1907	33.62	0.77	12	0.04	40.00	1744.00	2045	20220818	-34.23	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	2045	-34.23	20220818	1215	10.70	20230731	0.80	N	084680	1000	1418 억	655921	N	N	237	N	N
77	20230818	130627	57	100.00	KOSPI	N	N	N	N	N	1339	24	2	1.83	66071836	50427	56.10	1315	1339	1290	1709	921	1315	1310.25	0.46	3950	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1899	33.48	0.77	12	0.04	40.00	1744.00	2045	20220818	-34.52	1215	20230731	10.21	1794	-25.36	20230209	1215	10.21	20230731	2045	-34.52	20220818	1215	10.21	20230731	0.80	N	084680	1000	1418 억	655921	N	N	237	N	N
78	20230818	120638	57	100.00	KOSPI	N	N	N	N	N	1310	-5	5	-0.38	47597174	36484	40.59	1315	1317	1290	1709	921	1315	1304.60	0.46	3844	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1858	32.75	0.75	12	0.03	40.00	1744.00	2045	20220818	-35.94	1215	20230731	7.82	1794	-26.98	20230209	1215	7.82	20230731	2045	-35.94	20220818	1215	7.82	20230731	0.80	N	084680	1000	1418 억	655921	N	N	237	N	N
79	20230818	110631	57	100.00	KOSPI	N	N	N	N	N	1309	-6	5	-0.46	32148906	24665	27.44	1315	1316	1290	1709	921	1315	1303.42	0.46	3172	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1856	32.73	0.75	12	0.02	40.00	1744.00	2045	20220818	-35.99	1215	20230731	7.74	1794	-27.03	20230209	1215	7.74	20230731	2045	-35.99	20220818	1215	7.74	20230731	0.80	N	084680	1000	1418 억	655921	N	N	237	N	N
80	20230818	100632	57	100.00	KOSPI	N	N	N	N	N	1300	-15	5	-1.14	16735831	12841	14.29	1315	1316	1290	1709	921	1315	1303.31	0.46	378	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1843	32.50	0.75	12	0.01	40.00	1744.00	2045	20220818	-36.43	1215	20230731	7.00	1794	-27.54	20230209	1215	7.00	20230731	2045	-36.43	20220818	1215	7.00	20230731	0.80	N	084680	1000	1418 억	655921	N	N	237	N	N
81	20230818	090634	57	100.00	KOSPI	N	N	N	N	N	1302	-13	5	-0.99	7001826	5356	5.96	1315	1316	1290	1709	921	1315	1307.29	0.46	-126	1334	1324	1309	1299	1284	1329	1304	1418	394	1000	940	1	1	141806193	1846	32.55	0.75	12	0.00	40.00	1744.00	2045	20220818	-36.33	1215	20230731	7.16	1794	-27.42	20230209	1215	7.16	20230731	2045	-36.33	20220818	1215	7.16	20230731	0.80	N	084680	1000	1418 억	655921	N	N	237	N	N
82	20230817	160632	57	100.00	KOSPI	N	N	N	N	N	1315	-13	5	-0.98	116960063	89880	64.51	1304	1319	1294	1726	930	1328	1301.29	0.47	-9799	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1865	32.88	0.75	12	0.06	40.00	1744.00	2045	20220818	-35.70	1215	20230731	8.23	1794	-26.70	20230209	1215	8.23	20230731	2045	-35.70	20220818	1215	8.23	20230731	0.79	N	084680	1000	1418 억	664547	N	N	237	N	N
83	20230817	150637	57	100.00	KOSPI	N	N	N	N	N	1307	-21	5	-1.58	113451292	87208	62.59	1304	1319	1294	1726	930	1328	1300.93	0.47	-9087	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1853	32.67	0.75	12	0.06	40.00	1744.00	2045	20220818	-36.09	1215	20230731	7.57	1794	-27.15	20230209	1215	7.57	20230731	2045	-36.09	20220818	1215	7.57	20230731	0.79	N	084680	1000	1418 억	664547	N	N	11	N	N
84	20230817	140631	57	100.00	KOSPI	N	N	N	N	N	1303	-25	5	-1.88	107735623	82828	59.44	1304	1319	1294	1726	930	1328	1300.72	0.47	-9685	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1848	32.58	0.75	12	0.06	40.00	1744.00	2045	20220818	-36.28	1215	20230731	7.24	1794	-27.37	20230209	1215	7.24	20230731	2045	-36.28	20220818	1215	7.24	20230731	0.79	N	084680	1000	1418 억	664547	N	N	11	N	N
85	20230817	130629	57	100.00	KOSPI	N	N	N	N	N	1308	-20	5	-1.51	98060824	75396	54.11	1304	1319	1294	1726	930	1328	1300.61	0.47	-11498	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1855	32.70	0.75	12	0.05	40.00	1744.00	2045	20220818	-36.04	1215	20230731	7.65	1794	-27.09	20230209	1215	7.65	20230731	2045	-36.04	20220818	1215	7.65	20230731	0.79	N	084680	1000	1418 억	664547	N	N	11	N	N
86	20230817	120632	57	100.00	KOSPI	N	N	N	N	N	1316	-12	5	-0.90	79899604	61467	44.11	1304	1317	1294	1726	930	1328	1299.88	0.47	-12670	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1866	32.90	0.75	12	0.04	40.00	1744.00	2045	20220818	-35.65	1215	20230731	8.31	1794	-26.64	20230209	1215	8.31	20230731	2045	-35.65	20220818	1215	8.31	20230731	0.79	N	084680	1000	1418 억	664547	N	N	11	N	N
87	20230817	110631	57	100.00	KOSPI	N	N	N	N	N	1308	-20	5	-1.51	74166009	57079	40.97	1304	1317	1294	1726	930	1328	1299.36	0.47	-12853	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1855	32.70	0.75	12	0.04	40.00	1744.00	2045	20220818	-36.04	1215	20230731	7.65	1794	-27.09	20230209	1215	7.65	20230731	2045	-36.04	20220818	1215	7.65	20230731	0.79	N	084680	1000	1418 억	664547	N	N	11	N	N
88	20230817	100629	57	100.00	KOSPI	N	N	N	N	N	1304	-24	5	-1.81	62542272	48137	34.55	1304	1317	1294	1726	930	1328	1299.26	0.47	-10502	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1849	32.60	0.75	12	0.03	40.00	1744.00	2045	20220818	-36.23	1215	20230731	7.33	1794	-27.31	20230209	1215	7.33	20230731	2045	-36.23	20220818	1215	7.33	20230731	0.79	N	084680	1000	1418 억	664547	N	N	11	N	N
89	20230817	090627	57	100.00	KOSPI	N	N	N	N	N	1306	-22	5	-1.66	6405249	4910	3.52	1304	1317	1303	1726	930	1328	1304.53	0.47	-289	1442	1385	1353	1296	1264	1369	1280	1418	398	1000	950	1	1	141806193	1852	32.65	0.75	12	0.00	40.00	1744.00	2045	20220818	-36.14	1215	20230731	7.49	1794	-27.20	20230209	1215	7.49	20230731	2045	-36.14	20220818	1215	7.49	20230731	0.79	N	084680	1000	1418 억	664547	N	N	11	N	N
90	20230816	160630	57	100.00	KOSPI	N	N	N	N	N	1328	-77	5	-5.48	188599761	139186	55.97	1410	1410	1321	1826	984	1405	1355.04	0.49	-27310	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1883	33.20	0.76	12	0.10	40.00	1744.00	2145	20220812	-38.09	1215	20230731	9.30	1794	-25.98	20230209	1215	9.30	20230731	2045	-35.06	20220818	1215	9.30	20230731	0.79	N	084680	1000	1418 억	694377	N	N	11	N	N
91	20230816	150631	57	100.00	KOSPI	N	N	N	N	N	1324	-81	5	-5.77	179629231	132420	53.24	1410	1410	1323	1826	984	1405	1356.51	0.49	-27424	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1878	33.10	0.76	12	0.09	40.00	1744.00	2145	20220812	-38.28	1215	20230731	8.97	1794	-26.20	20230209	1215	8.97	20230731	2045	-35.26	20220818	1215	8.97	20230731	0.79	N	084680	1000	1418 억	694377	N	N	22	N	N
92	20230816	140629	57	100.00	KOSPI	N	N	N	N	N	1334	-71	5	-5.05	154636053	113620	45.69	1410	1410	1327	1826	984	1405	1360.99	0.49	-19481	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1892	33.35	0.76	12	0.08	40.00	1744.00	2145	20220812	-37.81	1215	20230731	9.79	1794	-25.64	20230209	1215	9.79	20230731	2045	-34.77	20220818	1215	9.79	20230731	0.79	N	084680	1000	1418 억	694377	N	N	22	N	N
93	20230816	130629	57	100.00	KOSPI	N	N	N	N	N	1339	-66	5	-4.70	123423941	90249	36.29	1410	1410	1332	1826	984	1405	1367.59	0.49	-15081	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1899	33.48	0.77	12	0.06	40.00	1744.00	2145	20220812	-37.58	1215	20230731	10.21	1794	-25.36	20230209	1215	10.21	20230731	2045	-34.52	20220818	1215	10.21	20230731	0.79	N	084680	1000	1418 억	694377	N	N	22	N	N
94	20230816	120638	57	100.00	KOSPI	N	N	N	N	N	1351	-54	5	-3.84	114570206	83639	33.63	1410	1410	1332	1826	984	1405	1369.82	0.49	-14253	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1916	33.77	0.77	12	0.06	40.00	1744.00	2145	20220812	-37.02	1215	20230731	11.19	1794	-24.69	20230209	1215	11.19	20230731	2045	-33.94	20220818	1215	11.19	20230731	0.79	N	084680	1000	1418 억	694377	N	N	22	N	N
95	20230816	110633	57	100.00	KOSPI	N	N	N	N	N	1357	-48	5	-3.42	74069424	53652	21.57	1410	1410	1352	1826	984	1405	1380.55	0.49	-5926	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1924	33.92	0.78	12	0.04	40.00	1744.00	2145	20220812	-36.74	1215	20230731	11.69	1794	-24.36	20230209	1215	11.69	20230731	2045	-33.64	20220818	1215	11.69	20230731	0.79	N	084680	1000	1418 억	694377	N	N	22	N	N
96	20230816	100632	57	100.00	KOSPI	N	N	N	N	N	1365	-40	5	-2.85	51523074	37068	14.90	1410	1410	1364	1826	984	1405	1389.96	0.49	-3523	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1936	34.12	0.78	12	0.03	40.00	1744.00	2145	20220812	-36.36	1215	20230731	12.35	1794	-23.91	20230209	1215	12.35	20230731	2045	-33.25	20220818	1215	12.35	20230731	0.79	N	084680	1000	1418 억	694377	N	N	22	N	N
97	20230816	090629	57	100.00	KOSPI	N	N	N	N	N	1404	-1	5	-0.07	3562724	2541	1.02	1410	1410	1391	1826	984	1405	1402.10	0.49	-1923	1469	1436	1403	1370	1337	1420	1354	1418	421	1000	1010	1	1	141806193	1991	35.10	0.81	12	0.00	40.00	1744.00	2145	20220812	-34.55	1215	20230731	15.56	1794	-21.74	20230209	1215	15.56	20230731	2045	-31.34	20220818	1215	15.56	20230731	0.79	N	084680	1000	1418 억	694377	N	N	22	N	N
98	20230814	160623	57	100.00	KOSPI	N	N	N	N	N	1405	13	2	0.93	350076362	248078	90.14	1431	1436	1370	1809	975	1392	1411.15	0.49	-8348	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	1992	35.12	0.81	12	0.17	40.00	1744.00	2145	20220812	-34.50	1215	20230731	15.64	1794	-21.68	20230209	1215	15.64	20230731	2045	-31.30	20220818	1215	15.64	20230731	0.83	N	084680	1000	1418 억	700579	N	N	22	N	N
99	20230814	150621	57	100.00	KOSPI	N	N	N	N	N	1412	20	2	1.44	346276618	245380	89.16	1431	1436	1370	1809	975	1392	1411.19	0.49	-7527	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	2002	35.30	0.81	12	0.17	40.00	1744.00	2145	20220812	-34.17	1215	20230731	16.21	1794	-21.29	20230209	1215	16.21	20230731	2045	-30.95	20220818	1215	16.21	20230731	0.83	N	084680	1000	1418 억	700579	N	N	34	N	N
100	20230814	140623	57	100.00	KOSPI	N	N	N	N	N	1410	18	2	1.29	309203565	219139	79.63	1431	1436	1370	1809	975	1392	1410.99	0.49	-213	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	1999	35.25	0.81	12	0.15	40.00	1744.00	2145	20220812	-34.27	1215	20230731	16.05	1794	-21.40	20230209	1215	16.05	20230731	2045	-31.05	20220818	1215	16.05	20230731	0.83	N	084680	1000	1418 억	700579	N	N	34	N	N
101	20230814	130618	57	100.00	KOSPI	N	N	N	N	N	1412	20	2	1.44	302771900	214580	77.97	1431	1436	1370	1809	975	1392	1411.00	0.49	1047	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	2002	35.30	0.81	12	0.15	40.00	1744.00	2145	20220812	-34.17	1215	20230731	16.21	1794	-21.29	20230209	1215	16.21	20230731	2045	-30.95	20220818	1215	16.21	20230731	0.83	N	084680	1000	1418 억	700579	N	N	34	N	N
102	20230814	120621	57	100.00	KOSPI	N	N	N	N	N	1411	19	2	1.36	269634271	191069	69.43	1431	1436	1370	1809	975	1392	1411.19	0.49	-1724	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	2001	35.27	0.81	12	0.13	40.00	1744.00	2145	20220812	-34.22	1215	20230731	16.13	1794	-21.35	20230209	1215	16.13	20230731	2045	-31.00	20220818	1215	16.13	20230731	0.83	N	084680	1000	1418 억	700579	N	N	34	N	N
103	20230814	110618	57	100.00	KOSPI	N	N	N	N	N	1418	26	2	1.87	174298084	122424	44.48	1431	1436	1402	1809	975	1392	1423.72	0.49	-17288	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	2011	35.45	0.81	12	0.09	40.00	1744.00	2145	20220812	-33.89	1215	20230731	16.71	1794	-20.96	20230209	1215	16.71	20230731	2045	-30.66	20220818	1215	16.71	20230731	0.83	N	084680	1000	1418 억	700579	N	N	34	N	N
104	20230814	100618	57	100.00	KOSPI	N	N	N	N	N	1416	24	2	1.72	149225323	104842	38.09	1431	1436	1402	1809	975	1392	1423.34	0.49	-14623	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	2008	35.40	0.81	12	0.07	40.00	1744.00	2145	20220812	-33.99	1215	20230731	16.54	1794	-21.07	20230209	1215	16.54	20230731	2045	-30.76	20220818	1215	16.54	20230731	0.83	N	084680	1000	1418 억	700579	N	N	34	N	N
105	20230814	090618	57	100.00	KOSPI	N	N	N	N	N	1412	20	2	1.44	89611223	62646	22.76	1431	1436	1412	1809	975	1392	1430.44	0.49	-19308	1445	1418	1396	1369	1347	1432	1383	1418	417	1000	1000	1	1	141806193	2002	35.30	0.81	12	0.04	40.00	1744.00	2145	20220812	-34.17	1215	20230731	16.21	1794	-21.29	20230209	1215	16.21	20230731	2045	-30.95	20220818	1215	16.21	20230731	0.83	N	084680	1000	1418 억	700579	N	N	34	N	N
106	20230811	160618	57	100.00	KOSPI	N	N	N	N	N	1392	25	2	1.83	388169065	274945	79.30	1374	1423	1374	1777	957	1367	1411.81	0.45	62716	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	1974	34.80	0.80	12	0.19	40.00	1744.00	2145	20220812	-35.10	1215	20230731	14.57	1794	-22.41	20230209	1215	14.57	20230731	2145	-35.10	20220812	1215	14.57	20230731	0.83	N	084680	1000	1418 억	636038	N	N	34	N	N
107	20230811	150614	57	100.00	KOSPI	N	N	N	N	N	1405	38	2	2.78	377074394	266986	77.00	1374	1423	1374	1777	957	1367	1412.34	0.45	61733	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	1992	35.12	0.81	12	0.19	40.00	1744.00	2145	20220812	-34.50	1215	20230731	15.64	1794	-21.68	20230209	1215	15.64	20230731	2145	-34.50	20220812	1215	15.64	20230731	0.83	N	084680	1000	1418 억	636038	N	N	47	N	N
108	20230811	140615	57	100.00	KOSPI	N	N	N	N	N	1410	43	2	3.15	354045725	250540	72.26	1374	1423	1374	1777	957	1367	1413.13	0.45	63817	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	1999	35.25	0.81	12	0.18	40.00	1744.00	2145	20220812	-34.27	1215	20230731	16.05	1794	-21.40	20230209	1215	16.05	20230731	2145	-34.27	20220812	1215	16.05	20230731	0.83	N	084680	1000	1418 억	636038	N	N	47	N	N
109	20230811	130611	57	100.00	KOSPI	N	N	N	N	N	1411	44	2	3.22	338738504	239658	69.12	1374	1423	1374	1777	957	1367	1413.42	0.45	62782	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	2001	35.27	0.81	12	0.17	40.00	1744.00	2145	20220812	-34.22	1215	20230731	16.13	1794	-21.35	20230209	1215	16.13	20230731	2145	-34.22	20220812	1215	16.13	20230731	0.83	N	084680	1000	1418 억	636038	N	N	47	N	N
110	20230811	120609	57	100.00	KOSPI	N	N	N	N	N	1402	35	2	2.56	334648459	236754	68.28	1374	1423	1374	1777	957	1367	1413.49	0.45	62009	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	1988	35.05	0.80	12	0.17	40.00	1744.00	2145	20220812	-34.64	1215	20230731	15.39	1794	-21.85	20230209	1215	15.39	20230731	2145	-34.64	20220812	1215	15.39	20230731	0.83	N	084680	1000	1418 억	636038	N	N	47	N	N
111	20230811	110607	57	100.00	KOSPI	N	N	N	N	N	1414	47	2	3.44	289368518	204475	58.97	1374	1423	1374	1777	957	1367	1415.18	0.45	57016	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	2005	35.35	0.81	12	0.14	40.00	1744.00	2145	20220812	-34.08	1215	20230731	16.38	1794	-21.18	20230209	1215	16.38	20230731	2145	-34.08	20220812	1215	16.38	20230731	0.83	N	084680	1000	1418 억	636038	N	N	47	N	N
112	20230811	100606	57	100.00	KOSPI	N	N	N	N	N	1417	50	2	3.66	253300773	178995	51.62	1374	1423	1374	1777	957	1367	1415.13	0.45	59366	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	2009	35.42	0.81	12	0.13	40.00	1744.00	2145	20220812	-33.94	1215	20230731	16.63	1794	-21.01	20230209	1215	16.63	20230731	2145	-33.94	20220812	1215	16.63	20230731	0.83	N	084680	1000	1418 억	636038	N	N	47	N	N
113	20230811	090613	57	100.00	KOSPI	N	N	N	N	N	1395	28	2	2.05	5771737	4158	1.20	1374	1395	1374	1777	957	1367	1388.10	0.45	-4	1428	1397	1363	1332	1298	1413	1348	1418	410	1000	980	1	1	141806193	1978	34.88	0.80	12	0.00	40.00	1744.00	2145	20220812	-34.97	1215	20230731	14.81	1794	-22.24	20230209	1215	14.81	20230731	2145	-34.97	20220812	1215	14.81	20230731	0.83	N	084680	1000	1418 억	636038	N	N	47	N	N
114	20230810	160608	57	100.00	KOSPI	N	N	N	N	N	1367	37	2	2.78	473008091	344809	1422.66	1330	1394	1329	1729	931	1330	1371.82	0.39	112168	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1938	34.17	0.78	12	0.24	40.00	1744.00	2145	20220812	-36.27	1215	20230731	12.51	1794	-23.80	20230209	1215	12.51	20230731	2145	-36.27	20220812	1215	12.51	20230731	0.83	N	084680	1000	1418 억	547633	N	N	47	N	N
115	20230810	150605	57	100.00	KOSPI	N	N	N	N	N	1385	55	2	4.14	428370262	312419	1289.02	1330	1394	1329	1729	931	1330	1371.14	0.39	106900	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1964	34.62	0.79	12	0.22	40.00	1744.00	2145	20220812	-35.43	1215	20230731	13.99	1794	-22.80	20230209	1215	13.99	20230731	2145	-35.43	20220812	1215	13.99	20230731	0.83	N	084680	1000	1418 억	547633	N	N	19	N	N
116	20230810	140605	57	100.00	KOSPI	N	N	N	N	N	1392	62	2	4.66	364981316	266744	1100.57	1330	1394	1329	1729	931	1330	1368.28	0.39	86466	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1974	34.80	0.80	12	0.19	40.00	1744.00	2145	20220812	-35.10	1215	20230731	14.57	1794	-22.41	20230209	1215	14.57	20230731	2145	-35.10	20220812	1215	14.57	20230731	0.83	N	084680	1000	1418 억	547633	N	N	19	N	N
117	20230810	130600	57	100.00	KOSPI	N	N	N	N	N	1378	48	2	3.61	266898552	195997	808.67	1330	1379	1329	1729	931	1330	1361.75	0.39	62904	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1954	34.45	0.79	12	0.14	40.00	1744.00	2145	20220812	-35.76	1215	20230731	13.42	1794	-23.19	20230209	1215	13.42	20230731	2145	-35.76	20220812	1215	13.42	20230731	0.83	N	084680	1000	1418 억	547633	N	N	19	N	N
118	20230810	120609	57	100.00	KOSPI	N	N	N	N	N	1369	39	2	2.93	193093302	142173	586.59	1330	1376	1329	1729	931	1330	1358.16	0.39	42490	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1941	34.23	0.78	12	0.10	40.00	1744.00	2145	20220812	-36.18	1215	20230731	12.67	1794	-23.69	20230209	1215	12.67	20230731	2145	-36.18	20220812	1215	12.67	20230731	0.83	N	084680	1000	1418 억	547633	N	N	19	N	N
119	20230810	110610	57	100.00	KOSPI	N	N	N	N	N	1364	34	2	2.56	144026238	106134	437.90	1330	1376	1329	1729	931	1330	1357.02	0.39	21679	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1934	34.10	0.78	12	0.07	40.00	1744.00	2145	20220812	-36.41	1215	20230731	12.26	1794	-23.97	20230209	1215	12.26	20230731	2145	-36.41	20220812	1215	12.26	20230731	0.83	N	084680	1000	1418 억	547633	N	N	19	N	N
120	20230810	100608	57	100.00	KOSPI	N	N	N	N	N	1351	21	2	1.58	78660842	58202	240.14	1330	1366	1329	1729	931	1330	1351.51	0.39	6558	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1916	33.77	0.77	12	0.04	40.00	1744.00	2145	20220812	-37.02	1215	20230731	11.19	1794	-24.69	20230209	1215	11.19	20230731	2145	-37.02	20220812	1215	11.19	20230731	0.83	N	084680	1000	1418 억	547633	N	N	19	N	N
121	20230810	090614	57	100.00	KOSPI	N	N	N	N	N	1330	0	3	0.00	6353500	4777	19.71	1330	1336	1329	1729	931	1330	1330.02	0.39	-1537	1363	1346	1331	1314	1299	1339	1307	1418	399	1000	950	1	1	141806193	1886	33.25	0.76	12	0.00	40.00	1744.00	2145	20220812	-38.00	1215	20230731	9.47	1794	-25.86	20230209	1215	9.47	20230731	2145	-38.00	20220812	1215	9.47	20230731	0.83	N	084680	1000	1418 억	547633	N	N	19	N	N
122	20230809	160606	57	100.00	KOSPI	N	N	N	N	N	1330	-10	5	-0.75	32238371	24235	21.56	1337	1348	1316	1742	938	1340	1330.24	0.39	-613	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1886	33.25	0.76	12	0.02	40.00	1744.00	2145	20220812	-38.00	1215	20230731	9.47	1794	-25.86	20230209	1215	9.47	20230731	2145	-38.00	20220812	1215	9.47	20230731	0.83	N	084680	1000	1418 억	548340	N	N	19	N	N
123	20230809	150558	57	100.00	KOSPI	N	N	N	N	N	1332	-8	5	-0.60	28620412	21515	19.14	1337	1348	1316	1742	938	1340	1330.25	0.39	83	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1889	33.30	0.76	12	0.02	40.00	1744.00	2145	20220812	-37.90	1215	20230731	9.63	1794	-25.75	20230209	1215	9.63	20230731	2145	-37.90	20220812	1215	9.63	20230731	0.83	N	084680	1000	1418 억	548340	N	N	51	N	N
124	20230809	140559	57	100.00	KOSPI	N	N	N	N	N	1327	-13	5	-0.97	27749289	20860	18.56	1337	1348	1316	1742	938	1340	1330.26	0.39	90	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1882	33.17	0.76	12	0.01	40.00	1744.00	2145	20220812	-38.14	1215	20230731	9.22	1794	-26.03	20230209	1215	9.22	20230731	2145	-38.14	20220812	1215	9.22	20230731	0.83	N	084680	1000	1418 억	548340	N	N	51	N	N
125	20230809	130611	57	100.00	KOSPI	N	N	N	N	N	1328	-12	5	-0.90	22609866	16991	15.11	1337	1348	1316	1742	938	1340	1330.70	0.39	292	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1883	33.20	0.76	12	0.01	40.00	1744.00	2145	20220812	-38.09	1215	20230731	9.30	1794	-25.98	20230209	1215	9.30	20230731	2145	-38.09	20220812	1215	9.30	20230731	0.83	N	084680	1000	1418 억	548340	N	N	51	N	N
126	20230809	120608	57	100.00	KOSPI	N	N	N	N	N	1330	-10	5	-0.75	17647540	13253	11.79	1337	1348	1316	1742	938	1340	1331.59	0.39	385	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1886	33.25	0.76	12	0.01	40.00	1744.00	2145	20220812	-38.00	1215	20230731	9.47	1794	-25.86	20230209	1215	9.47	20230731	2145	-38.00	20220812	1215	9.47	20230731	0.83	N	084680	1000	1418 억	548340	N	N	51	N	N
127	20230809	110607	57	100.00	KOSPI	N	N	N	N	N	1343	3	2	0.22	14671695	11027	9.81	1337	1348	1316	1742	938	1340	1330.52	0.39	754	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1904	33.58	0.77	12	0.01	40.00	1744.00	2145	20220812	-37.39	1215	20230731	10.53	1794	-25.14	20230209	1215	10.53	20230731	2145	-37.39	20220812	1215	10.53	20230731	0.83	N	084680	1000	1418 억	548340	N	N	51	N	N
128	20230809	100558	57	100.00	KOSPI	N	N	N	N	N	1340	0	3	0.00	13264465	9978	8.88	1337	1341	1316	1742	938	1340	1329.37	0.39	895	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1900	33.50	0.77	12	0.01	40.00	1744.00	2145	20220812	-37.53	1215	20230731	10.29	1794	-25.31	20230209	1215	10.29	20230731	2145	-37.53	20220812	1215	10.29	20230731	0.83	N	084680	1000	1418 억	548340	N	N	51	N	N
129	20230809	090600	57	100.00	KOSPI	N	N	N	N	N	1337	-3	5	-0.22	480900	360	0.32	1337	1337	1334	1742	938	1340	1335.83	0.39	-6	1383	1361	1341	1319	1299	1372	1330	1418	402	1000	960	1	1	141806193	1896	33.42	0.77	12	0.00	40.00	1744.00	2145	20220812	-37.67	1215	20230731	10.04	1794	-25.47	20230209	1215	10.04	20230731	2145	-37.67	20220812	1215	10.04	20230731	0.83	N	084680	1000	1418 억	548340	N	N	51	N	N
130	20230808	160611	57	100.00	KOSPI	N	N	N	N	N	1340	-12	5	-0.89	151242500	112136	66.28	1338	1363	1321	1757	947	1352	1348.75	0.37	18702	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1900	33.50	0.77	12	0.08	40.00	1744.00	2145	20220812	-37.53	1215	20230731	10.29	1794	-25.31	20230209	1215	10.29	20230731	2145	-37.53	20220812	1215	10.29	20230731	0.84	N	084680	1000	1418 억	529321	N	N	51	N	N
131	20230808	150605	57	100.00	KOSPI	N	N	N	N	N	1334	-18	5	-1.33	148284193	109914	64.97	1338	1363	1321	1757	947	1352	1349.09	0.37	18495	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1892	33.35	0.76	12	0.08	40.00	1744.00	2145	20220812	-37.81	1215	20230731	9.79	1794	-25.64	20230209	1215	9.79	20230731	2145	-37.81	20220812	1215	9.79	20230731	0.84	N	084680	1000	1418 억	529321	N	N	18	N	N
132	20230808	140601	57	100.00	KOSPI	N	N	N	N	N	1348	-4	5	-0.30	110589658	81670	48.28	1338	1363	1338	1757	947	1352	1354.10	0.37	7118	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1912	33.70	0.77	12	0.06	40.00	1744.00	2145	20220812	-37.16	1215	20230731	10.95	1794	-24.86	20230209	1215	10.95	20230731	2145	-37.16	20220812	1215	10.95	20230731	0.84	N	084680	1000	1418 억	529321	N	N	18	N	N
133	20230808	130555	57	100.00	KOSPI	N	N	N	N	N	1352	0	3	0.00	97426706	71943	42.53	1338	1363	1338	1757	947	1352	1354.22	0.37	8603	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1917	33.80	0.78	12	0.05	40.00	1744.00	2145	20220812	-36.97	1215	20230731	11.28	1794	-24.64	20230209	1215	11.28	20230731	2145	-36.97	20220812	1215	11.28	20230731	0.84	N	084680	1000	1418 억	529321	N	N	18	N	N
134	20230808	120601	57	100.00	KOSPI	N	N	N	N	N	1350	-2	5	-0.15	79316091	58543	34.60	1338	1363	1338	1757	947	1352	1354.83	0.37	6883	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1914	33.75	0.77	12	0.04	40.00	1744.00	2145	20220812	-37.06	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	2145	-37.06	20220812	1215	11.11	20230731	0.84	N	084680	1000	1418 억	529321	N	N	18	N	N
135	20230808	110553	57	100.00	KOSPI	N	N	N	N	N	1361	9	2	0.67	63359732	46756	27.64	1338	1363	1338	1757	947	1352	1355.11	0.37	5878	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1930	34.02	0.78	12	0.03	40.00	1744.00	2145	20220812	-36.55	1215	20230731	12.02	1794	-24.14	20230209	1215	12.02	20230731	2145	-36.55	20220812	1215	12.02	20230731	0.84	N	084680	1000	1418 억	529321	N	N	18	N	N
136	20230808	100603	57	100.00	KOSPI	N	N	N	N	N	1357	5	2	0.37	41280381	30501	18.03	1338	1359	1338	1757	947	1352	1353.41	0.37	4085	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1924	33.92	0.78	12	0.02	40.00	1744.00	2145	20220812	-36.74	1215	20230731	11.69	1794	-24.36	20230209	1215	11.69	20230731	2145	-36.74	20220812	1215	11.69	20230731	0.84	N	084680	1000	1418 억	529321	N	N	18	N	N
137	20230808	090603	57	100.00	KOSPI	N	N	N	N	N	1351	-1	5	-0.07	4416611	3284	1.94	1338	1359	1338	1757	947	1352	1344.89	0.37	-244	1430	1391	1326	1287	1222	1410	1306	1418	405	1000	970	1	1	141806193	1916	33.77	0.77	12	0.00	40.00	1744.00	2145	20220812	-37.02	1215	20230731	11.19	1794	-24.69	20230209	1215	11.19	20230731	2145	-37.02	20220812	1215	11.19	20230731	0.84	N	084680	1000	1418 억	529321	N	N	18	N	N
138	20230807	160559	57	100.00	KOSPI	N	N	N	N	N	1352	10	2	0.75	226458051	169077	246.56	1342	1365	1261	1744	940	1342	1339.26	0.37	7635	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1917	33.80	0.78	12	0.12	40.00	1744.00	2145	20220812	-36.97	1215	20230731	11.28	1794	-24.64	20230209	1215	11.28	20230731	2145	-36.97	20220812	1215	11.28	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
139	20230807	150559	57	100.00	KOSPI	N	N	N	N	N	1337	-5	5	-0.37	208150968	155507	226.78	1342	1365	1261	1744	940	1342	1338.53	0.37	7685	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1896	33.42	0.77	12	0.11	40.00	1744.00	2145	20220812	-37.67	1215	20230731	10.04	1794	-25.47	20230209	1215	10.04	20230731	2145	-37.67	20220812	1215	10.04	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
140	20230807	140600	57	100.00	KOSPI	N	N	N	N	N	1347	5	2	0.37	199158424	148805	217.00	1342	1365	1261	1744	940	1342	1338.39	0.37	5349	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1910	33.67	0.77	12	0.10	40.00	1744.00	2145	20220812	-37.20	1215	20230731	10.86	1794	-24.92	20230209	1215	10.86	20230731	2145	-37.20	20220812	1215	10.86	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
141	20230807	130556	57	100.00	KOSPI	N	N	N	N	N	1360	18	2	1.34	168472731	126251	184.11	1342	1360	1261	1744	940	1342	1334.43	0.37	4841	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1929	34.00	0.78	12	0.09	40.00	1744.00	2145	20220812	-36.60	1215	20230731	11.93	1794	-24.19	20230209	1215	11.93	20230731	2145	-36.60	20220812	1215	11.93	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
142	20230807	120555	57	100.00	KOSPI	N	N	N	N	N	1343	1	2	0.07	131492298	98818	144.11	1342	1347	1261	1744	940	1342	1330.65	0.37	2807	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1904	33.58	0.77	12	0.07	40.00	1744.00	2145	20220812	-37.39	1215	20230731	10.53	1794	-25.14	20230209	1215	10.53	20230731	2145	-37.39	20220812	1215	10.53	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
143	20230807	110551	57	100.00	KOSPI	N	N	N	N	N	1345	3	2	0.22	53813843	40319	58.80	1342	1347	1309	1744	940	1342	1334.70	0.37	5558	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1907	33.62	0.77	12	0.03	40.00	1744.00	2145	20220812	-37.30	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	2145	-37.30	20220812	1215	10.70	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
144	20230807	100557	57	100.00	KOSPI	N	N	N	N	N	1329	-13	5	-0.97	20302789	15310	22.33	1342	1342	1309	1744	940	1342	1326.11	0.37	1367	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1885	33.23	0.76	12	0.01	40.00	1744.00	2145	20220812	-38.04	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	2145	-38.04	20220812	1215	9.38	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
145	20230807	090556	57	100.00	KOSPI	N	N	N	N	N	1319	-23	5	-1.71	6474011	4858	7.08	1342	1342	1309	1744	940	1342	1332.65	0.37	-115	1363	1352	1331	1320	1299	1358	1326	1418	402	1000	960	1	1	141806193	1870	32.98	0.76	12	0.00	40.00	1744.00	2145	20220812	-38.51	1215	20230731	8.56	1794	-26.48	20230209	1215	8.56	20230731	2145	-38.51	20220812	1215	8.56	20230731	0.86	N	084680	1000	1418 억	524017	N	N	18	N	N
146	20230804	160551	57	100.00	KOSPI	N	N	N	N	N	1342	23	2	1.74	91254031	68572	59.93	1310	1342	1310	1714	924	1319	1330.77	0.37	536	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1903	33.55	0.77	12	0.05	40.00	1744.00	2145	20220812	-37.44	1215	20230731	10.45	1794	-25.20	20230209	1215	10.45	20230731	2145	-37.44	20220812	1215	10.45	20230731	0.86	N	084680	1000	1418 억	525502	N	N	18	N	N
147	20230804	150552	57	100.00	KOSPI	N	N	N	N	N	1335	16	2	1.21	74173251	55827	48.79	1310	1337	1310	1714	924	1319	1328.63	0.37	1120	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1893	33.38	0.77	12	0.04	40.00	1744.00	2145	20220812	-37.76	1215	20230731	9.88	1794	-25.59	20230209	1215	9.88	20230731	2145	-37.76	20220812	1215	9.88	20230731	0.86	N	084680	1000	1418 억	525502	N	N	25	N	N
148	20230804	140559	57	100.00	KOSPI	N	N	N	N	N	1333	14	2	1.06	51140743	38556	33.70	1310	1334	1310	1714	924	1319	1326.40	0.37	-2074	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1890	33.33	0.76	12	0.03	40.00	1744.00	2145	20220812	-37.86	1215	20230731	9.71	1794	-25.70	20230209	1215	9.71	20230731	2145	-37.86	20220812	1215	9.71	20230731	0.86	N	084680	1000	1418 억	525502	N	N	25	N	N
149	20230804	130551	57	100.00	KOSPI	N	N	N	N	N	1327	8	2	0.61	39526369	29825	26.07	1310	1334	1310	1714	924	1319	1325.28	0.37	715	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1882	33.17	0.76	12	0.02	40.00	1744.00	2145	20220812	-38.14	1215	20230731	9.22	1794	-26.03	20230209	1215	9.22	20230731	2145	-38.14	20220812	1215	9.22	20230731	0.86	N	084680	1000	1418 억	525502	N	N	25	N	N
150	20230804	120549	57	100.00	KOSPI	N	N	N	N	N	1332	13	2	0.99	28784789	21726	18.99	1310	1334	1310	1714	924	1319	1324.90	0.37	2144	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1889	33.30	0.76	12	0.02	40.00	1744.00	2145	20220812	-37.90	1215	20230731	9.63	1794	-25.75	20230209	1215	9.63	20230731	2145	-37.90	20220812	1215	9.63	20230731	0.86	N	084680	1000	1418 억	525502	N	N	25	N	N
151	20230804	110553	57	100.00	KOSPI	N	N	N	N	N	1334	15	2	1.14	23327843	17618	15.40	1310	1334	1310	1714	924	1319	1324.09	0.37	3246	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1892	33.35	0.76	12	0.01	40.00	1744.00	2145	20220812	-37.81	1215	20230731	9.79	1794	-25.64	20230209	1215	9.79	20230731	2145	-37.81	20220812	1215	9.79	20230731	0.86	N	084680	1000	1418 억	525502	N	N	25	N	N
152	20230804	100547	57	100.00	KOSPI	N	N	N	N	N	1319	0	3	0.00	4581232	3476	3.04	1310	1322	1310	1714	924	1319	1317.96	0.37	244	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1870	32.98	0.76	12	0.00	40.00	1744.00	2145	20220812	-38.51	1215	20230731	8.56	1794	-26.48	20230209	1215	8.56	20230731	2145	-38.51	20220812	1215	8.56	20230731	0.86	N	084680	1000	1418 억	525502	N	N	25	N	N
153	20230804	090546	57	100.00	KOSPI	N	N	N	N	N	1318	-1	5	-0.08	885775	676	0.59	1310	1319	1310	1714	924	1319	1310.32	0.37	1	1344	1331	1309	1296	1274	1338	1303	1418	395	1000	940	1	1	141806193	1869	32.95	0.76	12	0.00	40.00	1744.00	2145	20220812	-38.55	1215	20230731	8.48	1794	-26.53	20230209	1215	8.48	20230731	2145	-38.55	20220812	1215	8.48	20230731	0.86	N	084680	1000	1418 억	525502	N	N	25	N	N
154	20230803	160547	57	100.00	KOSPI	N	N	N	N	N	1319	4	2	0.30	149353154	114373	185.08	1305	1322	1287	1709	921	1315	1305.84	0.36	14139	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1870	32.98	0.76	12	0.08	40.00	1744.00	2145	20220812	-38.51	1215	20230731	8.56	1794	-26.48	20230209	1215	8.56	20230731	2145	-38.51	20220812	1215	8.56	20230731	0.86	N	084680	1000	1418 억	511373	N	N	25	N	N
155	20230803	150551	57	100.00	KOSPI	N	N	N	N	N	1318	3	2	0.23	147832182	113219	183.21	1305	1322	1287	1709	921	1315	1305.72	0.36	13686	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1869	32.95	0.76	12	0.08	40.00	1744.00	2145	20220812	-38.55	1215	20230731	8.48	1794	-26.53	20230209	1215	8.48	20230731	2145	-38.55	20220812	1215	8.48	20230731	0.86	N	084680	1000	1418 억	511373	N	N	37	N	N
156	20230803	140544	57	100.00	KOSPI	N	N	N	N	N	1310	-5	5	-0.38	113195645	86929	140.67	1305	1321	1287	1709	921	1315	1302.16	0.36	9175	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1858	32.75	0.75	12	0.06	40.00	1744.00	2145	20220812	-38.93	1215	20230731	7.82	1794	-26.98	20230209	1215	7.82	20230731	2145	-38.93	20220812	1215	7.82	20230731	0.86	N	084680	1000	1418 억	511373	N	N	37	N	N
157	20230803	130549	57	100.00	KOSPI	N	N	N	N	N	1305	-10	5	-0.76	103027993	79150	128.08	1305	1321	1287	1709	921	1315	1301.68	0.36	7709	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1851	32.62	0.75	12	0.06	40.00	1744.00	2145	20220812	-39.16	1215	20230731	7.41	1794	-27.26	20230209	1215	7.41	20230731	2145	-39.16	20220812	1215	7.41	20230731	0.86	N	084680	1000	1418 억	511373	N	N	37	N	N
158	20230803	120550	57	100.00	KOSPI	N	N	N	N	N	1296	-19	5	-1.44	84239745	64643	104.61	1305	1321	1287	1709	921	1315	1303.15	0.36	6143	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1838	32.40	0.74	12	0.05	40.00	1744.00	2145	20220812	-39.58	1215	20230731	6.67	1794	-27.76	20230209	1215	6.67	20230731	2145	-39.58	20220812	1215	6.67	20230731	0.86	N	084680	1000	1418 억	511373	N	N	37	N	N
159	20230803	110544	57	100.00	KOSPI	N	N	N	N	N	1301	-14	5	-1.06	50360348	38472	62.26	1305	1321	1298	1709	921	1315	1309.01	0.36	4001	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1845	32.52	0.75	12	0.03	40.00	1744.00	2145	20220812	-39.35	1215	20230731	7.08	1794	-27.48	20230209	1215	7.08	20230731	2145	-39.35	20220812	1215	7.08	20230731	0.86	N	084680	1000	1418 억	511373	N	N	37	N	N
160	20230803	100543	57	100.00	KOSPI	N	N	N	N	N	1318	3	2	0.23	24366902	18574	30.06	1305	1321	1301	1709	921	1315	1311.88	0.36	4729	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1869	32.95	0.76	12	0.01	40.00	1744.00	2145	20220812	-38.55	1215	20230731	8.48	1794	-26.53	20230209	1215	8.48	20230731	2145	-38.55	20220812	1215	8.48	20230731	0.86	N	084680	1000	1418 억	511373	N	N	37	N	N
161	20230803	090542	57	100.00	KOSPI	N	N	N	N	N	1315	0	3	0.00	805285	617	1.00	1305	1315	1305	1709	921	1315	1305.16	0.36	0	1351	1333	1324	1306	1297	1328	1301	1418	394	1000	940	1	1	141806193	1865	32.88	0.75	12	0.00	40.00	1744.00	2145	20220812	-38.69	1215	20230731	8.23	1794	-26.70	20230209	1215	8.23	20230731	2145	-38.69	20220812	1215	8.23	20230731	0.86	N	084680	1000	1418 억	511373	N	N	37	N	N
162	20230802	160546	57	100.00	KOSPI	N	N	N	N	N	1315	-20	5	-1.50	79687919	59946	68.39	1317	1342	1315	1735	935	1335	1329.34	0.36	-4544	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1865	32.88	0.75	12	0.04	40.00	1744.00	2145	20220812	-38.69	1215	20230731	8.23	1794	-26.70	20230209	1215	8.23	20230731	2145	-38.69	20220812	1215	8.23	20230731	0.85	N	084680	1000	1418 억	516104	N	N	37	N	N
163	20230802	150554	57	100.00	KOSPI	N	N	N	N	N	1315	-20	5	-1.50	77787133	58503	66.74	1317	1342	1315	1735	935	1335	1329.63	0.36	-4004	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1865	32.88	0.75	12	0.04	40.00	1744.00	2145	20220812	-38.69	1215	20230731	8.23	1794	-26.70	20230209	1215	8.23	20230731	2145	-38.69	20220812	1215	8.23	20230731	0.85	N	084680	1000	1418 억	516104	N	N	34	N	N
164	20230802	140547	57	100.00	KOSPI	N	N	N	N	N	1316	-19	5	-1.42	68667148	51571	58.84	1317	1342	1315	1735	935	1335	1331.51	0.36	-4100	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1866	32.90	0.75	12	0.04	40.00	1744.00	2145	20220812	-38.65	1215	20230731	8.31	1794	-26.64	20230209	1215	8.31	20230731	2145	-38.65	20220812	1215	8.31	20230731	0.85	N	084680	1000	1418 억	516104	N	N	34	N	N
165	20230802	130545	57	100.00	KOSPI	N	N	N	N	N	1328	-7	5	-0.52	60957633	45725	52.17	1317	1342	1316	1735	935	1335	1333.14	0.36	-4580	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1883	33.20	0.76	12	0.03	40.00	1744.00	2145	20220812	-38.09	1215	20230731	9.30	1794	-25.98	20230209	1215	9.30	20230731	2145	-38.09	20220812	1215	9.30	20230731	0.85	N	084680	1000	1418 억	516104	N	N	34	N	N
166	20230802	120541	57	100.00	KOSPI	N	N	N	N	N	1329	-6	5	-0.45	53669213	40236	45.90	1317	1342	1316	1735	935	1335	1333.86	0.36	-4631	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1885	33.23	0.76	12	0.03	40.00	1744.00	2145	20220812	-38.04	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	2145	-38.04	20220812	1215	9.38	20230731	0.85	N	084680	1000	1418 억	516104	N	N	34	N	N
167	20230802	110540	57	100.00	KOSPI	N	N	N	N	N	1340	5	2	0.37	28830156	21613	24.66	1317	1342	1316	1735	935	1335	1333.93	0.36	3522	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1900	33.50	0.77	12	0.02	40.00	1744.00	2145	20220812	-37.53	1215	20230731	10.29	1794	-25.31	20230209	1215	10.29	20230731	2145	-37.53	20220812	1215	10.29	20230731	0.85	N	084680	1000	1418 억	516104	N	N	34	N	N
168	20230802	100542	57	100.00	KOSPI	N	N	N	N	N	1326	-9	5	-0.67	8663801	6526	7.45	1317	1335	1316	1735	935	1335	1327.58	0.36	265	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1880	33.15	0.76	12	0.00	40.00	1744.00	2145	20220812	-38.18	1215	20230731	9.14	1794	-26.09	20230209	1215	9.14	20230731	2145	-38.18	20220812	1215	9.14	20230731	0.85	N	084680	1000	1418 억	516104	N	N	34	N	N
169	20230802	090541	57	100.00	KOSPI	N	N	N	N	N	1334	-1	5	-0.07	2415471	1834	2.09	1317	1334	1317	1735	935	1335	1317.05	0.36	0	1360	1347	1324	1311	1288	1354	1318	1418	400	1000	960	1	1	141806193	1892	33.35	0.76	12	0.00	40.00	1744.00	2145	20220812	-37.81	1215	20230731	9.79	1794	-25.64	20230209	1215	9.79	20230731	2145	-37.81	20220812	1215	9.79	20230731	0.85	N	084680	1000	1418 억	516104	N	N	34	N	N
170	20230801	160542	57	100.00	KOSPI	N	N	N	N	N	1335	22	2	1.68	115848946	87631	51.55	1301	1337	1301	1706	920	1313	1322.01	0.34	36173	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1893	33.38	0.77	12	0.06	40.00	1744.00	2145	20220812	-37.76	1215	20230731	9.88	1794	-25.59	20230209	1215	9.88	20230731	2145	-37.76	20220812	1215	9.88	20230731	0.84	N	084680	1000	1418 억	480737	N	N	34	N	N
171	20230801	150539	57	100.00	KOSPI	N	N	N	N	N	1335	22	2	1.68	110520591	83635	49.20	1301	1337	1301	1706	920	1313	1321.46	0.34	34902	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1893	33.38	0.77	12	0.06	40.00	1744.00	2145	20220812	-37.76	1215	20230731	9.88	1794	-25.59	20230209	1215	9.88	20230731	2145	-37.76	20220812	1215	9.88	20230731	0.84	N	084680	1000	1418 억	480737	N	N	24	N	N
172	20230801	140551	57	100.00	KOSPI	N	N	N	N	N	1329	16	2	1.22	90444480	68556	40.33	1301	1335	1301	1706	920	1313	1319.28	0.34	38694	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1885	33.23	0.76	12	0.05	40.00	1744.00	2145	20220812	-38.04	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	2145	-38.04	20220812	1215	9.38	20230731	0.84	N	084680	1000	1418 억	480737	N	N	24	N	N
173	20230801	130538	57	100.00	KOSPI	N	N	N	N	N	1329	16	2	1.22	85477244	64817	38.13	1301	1335	1301	1706	920	1313	1318.75	0.34	40110	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1885	33.23	0.76	12	0.05	40.00	1744.00	2145	20220812	-38.04	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	2145	-38.04	20220812	1215	9.38	20230731	0.84	N	084680	1000	1418 억	480737	N	N	24	N	N
174	20230801	120538	57	100.00	KOSPI	N	N	N	N	N	1334	21	2	1.60	80993110	61447	36.14	1301	1335	1301	1706	920	1313	1318.10	0.34	40222	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1892	33.35	0.76	12	0.04	40.00	1744.00	2145	20220812	-37.81	1215	20230731	9.79	1794	-25.64	20230209	1215	9.79	20230731	2145	-37.81	20220812	1215	9.79	20230731	0.84	N	084680	1000	1418 억	480737	N	N	24	N	N
175	20230801	110535	57	100.00	KOSPI	N	N	N	N	N	1329	16	2	1.22	55595981	42287	24.87	1301	1333	1301	1706	920	1313	1314.73	0.34	31245	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1885	33.23	0.76	12	0.03	40.00	1744.00	2145	20220812	-38.04	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	2145	-38.04	20220812	1215	9.38	20230731	0.84	N	084680	1000	1418 억	480737	N	N	24	N	N
176	20230801	100540	57	100.00	KOSPI	N	N	N	N	N	1327	14	2	1.07	49051510	37354	21.97	1301	1327	1301	1706	920	1313	1313.15	0.34	30225	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1882	33.17	0.76	12	0.03	40.00	1744.00	2145	20220812	-38.14	1215	20230731	9.22	1794	-26.03	20230209	1215	9.22	20230731	2145	-38.14	20220812	1215	9.22	20230731	0.84	N	084680	1000	1418 억	480737	N	N	24	N	N
177	20230801	090534	57	100.00	KOSPI	N	N	N	N	N	1313	0	3	0.00	1337175	1027	0.60	1301	1313	1301	1706	920	1313	1302.02	0.34	429	1387	1349	1282	1244	1177	1369	1264	1418	393	1000	940	1	1	141806193	1862	32.83	0.75	12	0.00	40.00	1744.00	2145	20220812	-38.79	1215	20230731	8.07	1794	-26.81	20230209	1215	8.07	20230731	2145	-38.79	20220812	1215	8.07	20230731	0.84	N	084680	1000	1418 억	480737	N	N	24	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History