KissMeData/084680/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	20230927	160651	57	100.00	KOSPI	N	N	N	N	N	1291	-38	5	-2.86	402038405	312267	171.11	1295	1323	1275	1727	931	1329	1287.46	0.17	14178	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1831	32.27	0.74	12	0.22	40.00	1744.00	1820	20221124	-29.07	1215	20230731	6.26	1794	-28.04	20230209	1215	6.26	20230731	1820	-29.07	20221124	1215	6.26	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
3	20230927	150656	57	100.00	KOSPI	N	N	N	N	N	1291	-38	5	-2.86	373353407	290048	158.93	1295	1323	1275	1727	931	1329	1287.21	0.17	15205	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1831	32.27	0.74	12	0.20	40.00	1744.00	1820	20221124	-29.07	1215	20230731	6.26	1794	-28.04	20230209	1215	6.26	20230731	1820	-29.07	20221124	1215	6.26	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
4	20230927	140656	57	100.00	KOSPI	N	N	N	N	N	1293	-36	5	-2.71	348109017	270464	148.20	1295	1323	1275	1727	931	1329	1287.08	0.17	17238	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1834	32.33	0.74	12	0.19	40.00	1744.00	1820	20221124	-28.96	1215	20230731	6.42	1794	-27.93	20230209	1215	6.42	20230731	1820	-28.96	20221124	1215	6.42	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
5	20230927	130648	57	100.00	KOSPI	N	N	N	N	N	1293	-36	5	-2.71	310217271	241135	132.13	1295	1323	1275	1727	931	1329	1286.48	0.17	20283	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1834	32.33	0.74	12	0.17	40.00	1744.00	1820	20221124	-28.96	1215	20230731	6.42	1794	-27.93	20230209	1215	6.42	20230731	1820	-28.96	20221124	1215	6.42	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
6	20230927	120647	57	100.00	KOSPI	N	N	N	N	N	1298	-31	5	-2.33	305478576	237479	130.13	1295	1323	1275	1727	931	1329	1286.33	0.17	21354	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1841	32.45	0.74	12	0.17	40.00	1744.00	1820	20221124	-28.68	1215	20230731	6.83	1794	-27.65	20230209	1215	6.83	20230731	1820	-28.68	20221124	1215	6.83	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
7	20230927	110653	57	100.00	KOSPI	N	N	N	N	N	1304	-25	5	-1.88	281427534	218932	119.97	1295	1323	1275	1727	931	1329	1285.45	0.17	30149	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1849	32.60	0.75	12	0.15	40.00	1744.00	1820	20221124	-28.35	1215	20230731	7.33	1794	-27.31	20230209	1215	7.33	20230731	1820	-28.35	20221124	1215	7.33	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
8	20230927	100649	57	100.00	KOSPI	N	N	N	N	N	1291	-38	5	-2.86	273015018	212465	116.42	1295	1323	1275	1727	931	1329	1284.98	0.17	33782	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1831	32.27	0.74	12	0.15	40.00	1744.00	1820	20221124	-29.07	1215	20230731	6.26	1794	-28.04	20230209	1215	6.26	20230731	1820	-29.07	20221124	1215	6.26	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
9	20230927	090700	57	100.00	KOSPI	N	N	N	N	N	1323	-6	5	-0.45	87962907	68206	37.37	1295	1323	1284	1727	931	1329	1289.65	0.17	35202	1386	1357	1340	1311	1294	1349	1303	1418	398	1000	950	1	1	141806193	1876	33.08	0.76	12	0.05	40.00	1744.00	1820	20221124	-27.31	1215	20230731	8.89	1794	-26.25	20230209	1215	8.89	20230731	1820	-27.31	20221124	1215	8.89	20230731	0.75	N	084680	1000	1418 억	235136	N	N	11	N	N
10	20230926	160647	57	100.00	KOSPI	N	N	N	N	N	1329	-22	5	-1.63	235554826	175925	56.92	1348	1369	1323	1756	946	1351	1339.25	0.17	-11751	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1885	33.23	0.76	12	0.12	40.00	1744.00	1820	20221124	-26.98	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	1820	-26.98	20221124	1215	9.38	20230731	0.78	N	084680	1000	1418 억	247356	N	N	11	N	N
11	20230926	150649	57	100.00	KOSPI	N	N	N	N	N	1329	-22	5	-1.63	212102658	158273	51.21	1348	1369	1323	1756	946	1351	1340.11	0.17	-11305	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1885	33.23	0.76	12	0.11	40.00	1744.00	1820	20221124	-26.98	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	1820	-26.98	20221124	1215	9.38	20230731	0.78	N	084680	1000	1418 억	247356	N	N	51	N	N
12	20230926	140642	57	100.00	KOSPI	N	N	N	N	N	1337	-14	5	-1.04	178177245	132800	42.97	1348	1369	1323	1756	946	1351	1341.70	0.17	-6556	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1896	33.42	0.77	12	0.09	40.00	1744.00	1820	20221124	-26.54	1215	20230731	10.04	1794	-25.47	20230209	1215	10.04	20230731	1820	-26.54	20221124	1215	10.04	20230731	0.78	N	084680	1000	1418 억	247356	N	N	51	N	N
13	20230926	130646	57	100.00	KOSPI	N	N	N	N	N	1329	-22	5	-1.63	165156680	123024	39.81	1348	1369	1323	1756	946	1351	1342.48	0.17	-6188	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1885	33.23	0.76	12	0.09	40.00	1744.00	1820	20221124	-26.98	1215	20230731	9.38	1794	-25.92	20230209	1215	9.38	20230731	1820	-26.98	20221124	1215	9.38	20230731	0.78	N	084680	1000	1418 억	247356	N	N	51	N	N
14	20230926	120648	57	100.00	KOSPI	N	N	N	N	N	1328	-23	5	-1.70	138393576	102960	33.32	1348	1369	1328	1756	946	1351	1344.15	0.17	-4911	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1883	33.20	0.76	12	0.07	40.00	1744.00	1820	20221124	-27.03	1215	20230731	9.30	1794	-25.98	20230209	1215	9.30	20230731	1820	-27.03	20221124	1215	9.30	20230731	0.78	N	084680	1000	1418 억	247356	N	N	51	N	N
15	20230926	110647	57	100.00	KOSPI	N	N	N	N	N	1343	-8	5	-0.59	103189656	76554	24.77	1348	1369	1332	1756	946	1351	1347.93	0.17	-5044	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1904	33.58	0.77	12	0.05	40.00	1744.00	1820	20221124	-26.21	1215	20230731	10.53	1794	-25.14	20230209	1215	10.53	20230731	1820	-26.21	20221124	1215	10.53	20230731	0.78	N	084680	1000	1418 억	247356	N	N	51	N	N
16	20230926	100646	57	100.00	KOSPI	N	N	N	N	N	1350	-1	5	-0.07	64287132	47583	15.40	1348	1369	1340	1756	946	1351	1351.05	0.17	-980	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1914	33.75	0.77	12	0.03	40.00	1744.00	1820	20221124	-25.82	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1820	-25.82	20221124	1215	11.11	20230731	0.78	N	084680	1000	1418 억	247356	N	N	51	N	N
17	20230926	090647	57	100.00	KOSPI	N	N	N	N	N	1369	18	2	1.33	8786875	6511	2.11	1348	1369	1348	1756	946	1351	1349.54	0.17	-1	1431	1390	1345	1304	1259	1368	1282	1418	405	1000	970	1	1	141806193	1941	34.23	0.78	12	0.00	40.00	1744.00	1820	20221124	-24.78	1215	20230731	12.67	1794	-23.69	20230209	1215	12.67	20230731	1820	-24.78	20221124	1215	12.67	20230731	0.78	N	084680	1000	1418 억	247356	N	N	51	N	N
18	20230925	160647	57	100.00	KOSPI	N	N	N	N	N	1351	-39	5	-2.81	415299247	306915	18.04	1365	1386	1300	1807	973	1390	1353.16	0.15	30258	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1916	33.77	0.77	12	0.22	40.00	1744.00	1820	20221124	-25.77	1215	20230731	11.19	1794	-24.69	20230209	1215	11.19	20230731	1820	-25.77	20221124	1215	11.19	20230731	0.78	N	084680	1000	1418 억	217401	N	N	51	N	N
19	20230925	150649	57	100.00	KOSPI	N	N	N	N	N	1350	-40	5	-2.88	395254269	292084	17.17	1365	1386	1300	1807	973	1390	1353.22	0.15	31119	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1914	33.75	0.77	12	0.21	40.00	1744.00	1820	20221124	-25.82	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1820	-25.82	20221124	1215	11.11	20230731	0.78	N	084680	1000	1418 억	217401	N	N	16	N	N
20	20230925	140637	57	100.00	KOSPI	N	N	N	N	N	1353	-37	5	-2.66	368082741	272046	15.99	1365	1386	1300	1807	973	1390	1353.02	0.15	37722	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1919	33.83	0.78	12	0.19	40.00	1744.00	1820	20221124	-25.66	1215	20230731	11.36	1794	-24.58	20230209	1215	11.36	20230731	1820	-25.66	20221124	1215	11.36	20230731	0.78	N	084680	1000	1418 억	217401	N	N	16	N	N
21	20230925	130642	57	100.00	KOSPI	N	N	N	N	N	1357	-33	5	-2.37	341192589	252206	14.82	1365	1386	1300	1807	973	1390	1352.83	0.15	31204	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1924	33.92	0.78	12	0.18	40.00	1744.00	1820	20221124	-25.44	1215	20230731	11.69	1794	-24.36	20230209	1215	11.69	20230731	1820	-25.44	20221124	1215	11.69	20230731	0.78	N	084680	1000	1418 억	217401	N	N	16	N	N
22	20230925	120647	57	100.00	KOSPI	N	N	N	N	N	1351	-39	5	-2.81	274918243	203295	11.95	1365	1386	1300	1807	973	1390	1352.31	0.15	31751	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1916	33.77	0.77	12	0.14	40.00	1744.00	1820	20221124	-25.77	1215	20230731	11.19	1794	-24.69	20230209	1215	11.19	20230731	1820	-25.77	20221124	1215	11.19	20230731	0.78	N	084680	1000	1418 억	217401	N	N	16	N	N
23	20230925	110642	57	100.00	KOSPI	N	N	N	N	N	1349	-41	5	-2.95	244163653	180459	10.61	1365	1386	1300	1807	973	1390	1353.01	0.15	34122	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1913	33.73	0.77	12	0.13	40.00	1744.00	1820	20221124	-25.88	1215	20230731	11.03	1794	-24.80	20230209	1215	11.03	20230731	1820	-25.88	20221124	1215	11.03	20230731	0.78	N	084680	1000	1418 억	217401	N	N	16	N	N
24	20230925	100645	57	100.00	KOSPI	N	N	N	N	N	1347	-43	5	-3.09	220581020	162976	9.58	1365	1386	1300	1807	973	1390	1353.46	0.15	38115	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1910	33.67	0.77	12	0.11	40.00	1744.00	1820	20221124	-25.99	1215	20230731	10.86	1794	-24.92	20230209	1215	10.86	20230731	1820	-25.99	20221124	1215	10.86	20230731	0.78	N	084680	1000	1418 억	217401	N	N	16	N	N
25	20230925	090642	57	100.00	KOSPI	N	N	N	N	N	1379	-11	5	-0.79	46579994	34004	2.00	1365	1383	1364	1807	973	1390	1369.84	0.15	19381	1579	1484	1435	1340	1291	1460	1316	1418	417	1000	1000	1	1	141806193	1956	34.48	0.79	12	0.02	40.00	1744.00	1820	20221124	-24.23	1215	20230731	13.50	1794	-23.13	20230209	1215	13.50	20230731	1820	-24.23	20221124	1215	13.50	20230731	0.78	N	084680	1000	1418 억	217401	N	N	16	N	N
26	20230922	160706	57	100.00	KOSPI	N	N	N	N	N	1390	49	2	3.65	2451845113	1694467	547.78	1470	1530	1386	1743	939	1341	1446.97	0.22	-98838	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	1971	34.75	0.80	12	1.19	40.00	1744.00	1820	20221124	-23.63	1215	20230731	14.40	1794	-22.52	20230209	1215	14.40	20230731	1820	-23.63	20221124	1215	14.40	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
27	20230922	150702	57	100.00	KOSPI	N	N	N	N	N	1407	66	2	4.92	2375494421	1639776	530.10	1470	1530	1386	1743	939	1341	1448.67	0.22	-98838	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	1995	35.17	0.81	12	1.16	40.00	1744.00	1820	20221124	-22.69	1215	20230731	15.80	1794	-21.57	20230209	1215	15.80	20230731	1820	-22.69	20221124	1215	15.80	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
28	20230922	140702	57	100.00	KOSPI	N	N	N	N	N	1405	64	2	4.77	2266164088	1561971	504.95	1470	1530	1386	1743	939	1341	1450.84	0.22	-97535	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	1992	35.12	0.81	12	1.10	40.00	1744.00	1820	20221124	-22.80	1215	20230731	15.64	1794	-21.68	20230209	1215	15.64	20230731	1820	-22.80	20221124	1215	15.64	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
29	20230922	130620	57	100.00	KOSPI	N	N	N	N	N	1411	70	2	5.22	2222539630	1530983	494.93	1470	1530	1386	1743	939	1341	1451.71	0.22	-93695	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	2001	35.27	0.81	12	1.08	40.00	1744.00	1820	20221124	-22.47	1215	20230731	16.13	1794	-21.35	20230209	1215	16.13	20230731	1820	-22.47	20221124	1215	16.13	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
30	20230922	120619	57	100.00	KOSPI	N	N	N	N	N	1409	68	2	5.07	2158706798	1485617	480.27	1470	1530	1386	1743	939	1341	1453.07	0.22	-93181	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	1998	35.23	0.81	12	1.05	40.00	1744.00	1820	20221124	-22.58	1215	20230731	15.97	1794	-21.46	20230209	1215	15.97	20230731	1820	-22.58	20221124	1215	15.97	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
31	20230922	110616	57	100.00	KOSPI	N	N	N	N	N	1400	59	2	4.40	2107858549	1449291	468.52	1470	1530	1386	1743	939	1341	1454.41	0.22	-95083	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	1985	35.00	0.80	12	1.02	40.00	1744.00	1820	20221124	-23.08	1215	20230731	15.23	1794	-21.96	20230209	1215	15.23	20230731	1820	-23.08	20221124	1215	15.23	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
32	20230922	100617	57	100.00	KOSPI	N	N	N	N	N	1393	52	2	3.88	2023882768	1389438	449.18	1470	1530	1386	1743	939	1341	1456.62	0.22	-94583	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	1975	34.83	0.80	12	0.98	40.00	1744.00	1820	20221124	-23.46	1215	20230731	14.65	1794	-22.35	20230209	1215	14.65	20230731	1820	-23.46	20221124	1215	14.65	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
33	20230922	090612	57	100.00	KOSPI	N	N	N	N	N	1442	101	2	7.53	1452200205	982487	317.62	1470	1530	1434	1743	939	1341	1478.09	0.22	-80410	1379	1359	1350	1330	1321	1355	1326	1418	402	1000	960	1	1	141806193	2045	36.05	0.83	12	0.69	40.00	1744.00	1820	20221124	-20.77	1215	20230731	18.68	1794	-19.62	20230209	1215	18.68	20230731	1820	-20.77	20221124	1215	18.68	20230731	0.77	N	084680	1000	1418 억	314670	N	N	16	N	N
34	20230921	160619	57	100.00	KOSPI	N	N	N	N	N	1341	-19	5	-1.40	215879611	160069	56.36	1346	1370	1341	1768	952	1360	1348.66	0.22	-3432	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1902	33.52	0.77	12	0.11	40.00	1744.00	1820	20221124	-26.32	1215	20230731	10.37	1794	-25.25	20230209	1215	10.37	20230731	1845	-27.32	20220921	1215	10.37	20230731	0.77	N	084680	1000	1418 억	318474	N	N	16	N	N
35	20230921	150609	57	100.00	KOSPI	N	N	N	N	N	1343	-17	5	-1.25	191386312	141818	49.93	1346	1370	1341	1768	952	1360	1349.50	0.22	-3028	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1904	33.58	0.77	12	0.10	40.00	1744.00	1820	20221124	-26.21	1215	20230731	10.53	1794	-25.14	20230209	1215	10.53	20230731	1845	-27.21	20220921	1215	10.53	20230731	0.77	N	084680	1000	1418 억	318474	N	N	41	N	N
36	20230921	140616	57	100.00	KOSPI	N	N	N	N	N	1345	-15	5	-1.10	178367780	132121	46.52	1346	1370	1342	1768	952	1360	1350.01	0.22	-1739	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1907	33.62	0.77	12	0.09	40.00	1744.00	1820	20221124	-26.10	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	1845	-27.10	20220921	1215	10.70	20230731	0.77	N	084680	1000	1418 억	318474	N	N	41	N	N
37	20230921	130609	57	100.00	KOSPI	N	N	N	N	N	1345	-15	5	-1.10	159399940	118011	41.55	1346	1370	1343	1768	952	1360	1350.70	0.22	-552	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1907	33.62	0.77	12	0.08	40.00	1744.00	1820	20221124	-26.10	1215	20230731	10.70	1794	-25.03	20230209	1215	10.70	20230731	1845	-27.10	20220921	1215	10.70	20230731	0.77	N	084680	1000	1418 억	318474	N	N	41	N	N
38	20230921	120604	57	100.00	KOSPI	N	N	N	N	N	1351	-9	5	-0.66	132859647	98288	34.61	1346	1370	1346	1768	952	1360	1351.72	0.22	1077	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1916	33.77	0.77	12	0.07	40.00	1744.00	1820	20221124	-25.77	1215	20230731	11.19	1794	-24.69	20230209	1215	11.19	20230731	1845	-26.78	20220921	1215	11.19	20230731	0.77	N	084680	1000	1418 억	318474	N	N	41	N	N
39	20230921	110619	57	100.00	KOSPI	N	N	N	N	N	1350	-10	5	-0.74	114997952	85108	29.96	1346	1370	1346	1768	952	1360	1351.17	0.22	1583	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1914	33.75	0.77	12	0.06	40.00	1744.00	1820	20221124	-25.82	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1845	-26.83	20220921	1215	11.11	20230731	0.77	N	084680	1000	1418 억	318474	N	N	41	N	N
40	20230921	100609	57	100.00	KOSPI	N	N	N	N	N	1348	-12	5	-0.88	87927680	65023	22.89	1346	1370	1346	1768	952	1360	1352.23	0.22	2440	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1912	33.70	0.77	12	0.05	40.00	1744.00	1820	20221124	-25.93	1215	20230731	10.95	1794	-24.86	20230209	1215	10.95	20230731	1845	-26.94	20220921	1215	10.95	20230731	0.77	N	084680	1000	1418 억	318474	N	N	41	N	N
41	20230921	090616	57	100.00	KOSPI	N	N	N	N	N	1357	-3	5	-0.22	14747424	10938	3.85	1346	1359	1346	1768	952	1360	1348.00	0.22	2454	1446	1402	1376	1332	1306	1390	1320	1418	408	1000	970	1	1	141806193	1924	33.92	0.78	12	0.01	40.00	1744.00	1820	20221124	-25.44	1215	20230731	11.69	1794	-24.36	20230209	1215	11.69	20230731	1845	-26.45	20220921	1215	11.69	20230731	0.77	N	084680	1000	1418 억	318474	N	N	41	N	N
42	20230920	160615	57	100.00	KOSPI	N	N	N	N	N	1360	-43	5	-3.06	391418384	283623	39.12	1420	1420	1350	1823	983	1403	1379.94	0.24	-21242	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1929	34.00	0.78	12	0.20	40.00	1744.00	1845	20220921	-26.29	1215	20230731	11.93	1794	-24.19	20230209	1215	11.93	20230731	1900	-28.42	20220920	1215	11.93	20230731	0.78	N	084680	1000	1418 억	339491	N	N	41	N	N
43	20230920	150601	57	100.00	KOSPI	N	N	N	N	N	1365	-38	5	-2.71	362136198	262135	36.16	1420	1420	1350	1823	983	1403	1381.31	0.24	-22048	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1936	34.12	0.78	12	0.18	40.00	1744.00	1845	20220921	-26.02	1215	20230731	12.35	1794	-23.91	20230209	1215	12.35	20230731	1900	-28.16	20220920	1215	12.35	20230731	0.78	N	084680	1000	1418 억	339491	N	N	21	N	N
44	20230920	140608	57	100.00	KOSPI	N	N	N	N	N	1374	-29	5	-2.07	303634099	219383	30.26	1420	1420	1350	1823	983	1403	1383.85	0.24	-23522	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1948	34.35	0.79	12	0.15	40.00	1744.00	1845	20220921	-25.53	1215	20230731	13.09	1794	-23.41	20230209	1215	13.09	20230731	1900	-27.68	20220920	1215	13.09	20230731	0.78	N	084680	1000	1418 억	339491	N	N	21	N	N
45	20230920	130603	57	100.00	KOSPI	N	N	N	N	N	1382	-21	5	-1.50	282078959	203708	28.10	1420	1420	1350	1823	983	1403	1384.53	0.24	-17998	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1960	34.55	0.79	12	0.14	40.00	1744.00	1845	20220921	-25.09	1215	20230731	13.74	1794	-22.97	20230209	1215	13.74	20230731	1900	-27.26	20220920	1215	13.74	20230731	0.78	N	084680	1000	1418 억	339491	N	N	21	N	N
46	20230920	120602	57	100.00	KOSPI	N	N	N	N	N	1382	-21	5	-1.50	260451314	188045	25.94	1420	1420	1350	1823	983	1403	1384.84	0.24	-11733	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1960	34.55	0.79	12	0.13	40.00	1744.00	1845	20220921	-25.09	1215	20230731	13.74	1794	-22.97	20230209	1215	13.74	20230731	1900	-27.26	20220920	1215	13.74	20230731	0.78	N	084680	1000	1418 억	339491	N	N	21	N	N
47	20230920	110609	57	100.00	KOSPI	N	N	N	N	N	1382	-21	5	-1.50	244393505	176452	24.34	1420	1420	1350	1823	983	1403	1384.82	0.24	-10940	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1960	34.55	0.79	12	0.12	40.00	1744.00	1845	20220921	-25.09	1215	20230731	13.74	1794	-22.97	20230209	1215	13.74	20230731	1900	-27.26	20220920	1215	13.74	20230731	0.78	N	084680	1000	1418 억	339491	N	N	21	N	N
48	20230920	100556	57	100.00	KOSPI	N	N	N	N	N	1386	-17	5	-1.21	179090848	129357	17.84	1420	1420	1350	1823	983	1403	1384.16	0.24	-5073	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1965	34.65	0.79	12	0.09	40.00	1744.00	1845	20220921	-24.88	1215	20230731	14.07	1794	-22.74	20230209	1215	14.07	20230731	1900	-27.05	20220920	1215	14.07	20230731	0.78	N	084680	1000	1418 억	339491	N	N	21	N	N
49	20230920	090605	57	100.00	KOSPI	N	N	N	N	N	1397	-6	5	-0.43	38295631	27196	3.75	1420	1420	1397	1823	983	1403	1408.57	0.24	-6560	1463	1433	1414	1384	1365	1423	1374	1418	420	1000	1010	1	1	141806193	1981	34.92	0.80	12	0.02	40.00	1744.00	1845	20220921	-24.28	1215	20230731	14.98	1794	-22.13	20230209	1215	14.98	20230731	1900	-26.47	20220920	1215	14.98	20230731	0.78	N	084680	1000	1418 억	339491	N	N	21	N	N
50	20230919	160603	57	100.00	KOSPI	N	N	N	N	N	1403	-97	5	-6.47	1023487596	722732	24.99	1431	1444	1395	1950	1050	1500	1416.14	0.30	-63216	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	1990	35.08	0.80	12	0.51	40.00	1744.00	1900	20220920	-26.16	1215	20230731	15.47	1794	-21.79	20230209	1215	15.47	20230731	1900	-26.16	20220920	1215	15.47	20230731	0.78	N	084680	1000	1418 억	419881	N	N	21	N	N
51	20230919	150602	57	100.00	KOSPI	N	N	N	N	N	1402	-98	5	-6.53	1000187230	706116	24.41	1431	1444	1395	1950	1050	1500	1416.46	0.30	-60963	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	1988	35.05	0.80	12	0.50	40.00	1744.00	1900	20220920	-26.21	1215	20230731	15.39	1794	-21.85	20230209	1215	15.39	20230731	1900	-26.21	20220920	1215	15.39	20230731	0.78	N	084680	1000	1418 억	419881	N	N	33	N	N
52	20230919	140559	57	100.00	KOSPI	N	N	N	N	N	1406	-94	5	-6.27	898250611	633372	21.90	1431	1444	1395	1950	1050	1500	1418.20	0.30	-58052	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	1994	35.15	0.81	12	0.45	40.00	1744.00	1900	20220920	-26.00	1215	20230731	15.72	1794	-21.63	20230209	1215	15.72	20230731	1900	-26.00	20220920	1215	15.72	20230731	0.78	N	084680	1000	1418 억	419881	N	N	33	N	N
53	20230919	130551	57	100.00	KOSPI	N	N	N	N	N	1406	-94	5	-6.27	861498256	607193	20.99	1431	1444	1395	1950	1050	1500	1418.82	0.30	-55614	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	1994	35.15	0.81	12	0.43	40.00	1744.00	1900	20220920	-26.00	1215	20230731	15.72	1794	-21.63	20230209	1215	15.72	20230731	1900	-26.00	20220920	1215	15.72	20230731	0.78	N	084680	1000	1418 억	419881	N	N	33	N	N
54	20230919	120605	57	100.00	KOSPI	N	N	N	N	N	1407	-93	5	-6.20	827969387	583357	20.17	1431	1444	1395	1950	1050	1500	1419.32	0.30	-53912	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	1995	35.17	0.81	12	0.41	40.00	1744.00	1900	20220920	-25.95	1215	20230731	15.80	1794	-21.57	20230209	1215	15.80	20230731	1900	-25.95	20220920	1215	15.80	20230731	0.78	N	084680	1000	1418 억	419881	N	N	33	N	N
55	20230919	110607	57	100.00	KOSPI	N	N	N	N	N	1417	-83	5	-5.53	761839517	536555	18.55	1431	1444	1395	1950	1050	1500	1419.87	0.30	-54258	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	2009	35.42	0.81	12	0.38	40.00	1744.00	1900	20220920	-25.42	1215	20230731	16.63	1794	-21.01	20230209	1215	16.63	20230731	1900	-25.42	20220920	1215	16.63	20230731	0.78	N	084680	1000	1418 억	419881	N	N	33	N	N
56	20230919	100603	57	100.00	KOSPI	N	N	N	N	N	1404	-96	5	-6.40	693522290	488001	16.87	1431	1444	1396	1950	1050	1500	1421.15	0.30	-47977	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	1991	35.10	0.81	12	0.34	40.00	1744.00	1900	20220920	-26.11	1215	20230731	15.56	1794	-21.74	20230209	1215	15.56	20230731	1900	-26.11	20220920	1215	15.56	20230731	0.78	N	084680	1000	1418 억	419881	N	N	33	N	N
57	20230919	090559	57	100.00	KOSPI	N	N	N	N	N	1433	-67	5	-4.47	276159893	193081	6.67	1431	1444	1424	1950	1050	1500	1430.28	0.30	-5751	1627	1563	1474	1410	1321	1595	1442	1418	450	1000	1080	1	1	141806193	2032	35.83	0.82	12	0.14	40.00	1744.00	1900	20220920	-24.58	1215	20230731	17.94	1794	-20.12	20230209	1215	17.94	20230731	1900	-24.58	20220920	1215	17.94	20230731	0.78	N	084680	1000	1418 억	419881	N	N	33	N	N
58	20230918	160603	57	100.00	KOSPI	N	N	N	N	N	1500	120	2	8.70	3885369517	2624807	3031.66	1399	1538	1385	1794	966	1380	1480.03	0.38	-115505	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	2127	37.50	0.86	12	1.85	40.00	1744.00	1900	20220920	-21.05	1215	20230731	23.46	1794	-16.39	20230209	1215	23.46	20230731	1900	-21.05	20220920	1215	23.46	20230731	0.78	N	084680	1000	1418 억	539269	N	N	33	N	N
59	20230918	150601	57	100.00	KOSPI	N	N	N	N	N	1459	79	2	5.72	2485497870	1689337	1951.19	1399	1525	1385	1794	966	1380	1471.29	0.38	-156780	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	2069	36.48	0.84	12	1.19	40.00	1744.00	1900	20220920	-23.21	1215	20230731	20.08	1794	-18.67	20230209	1215	20.08	20230731	1900	-23.21	20220920	1215	20.08	20230731	0.78	N	084680	1000	1418 억	539269	N	N	110	N	N
60	20230918	140615	57	100.00	KOSPI	N	N	N	N	N	1386	6	2	0.43	284896364	202271	233.62	1399	1434	1386	1794	966	1380	1408.49	0.38	-10696	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	1965	34.65	0.79	12	0.14	40.00	1744.00	1900	20220920	-27.05	1215	20230731	14.07	1794	-22.74	20230209	1215	14.07	20230731	1900	-27.05	20220920	1215	14.07	20230731	0.78	N	084680	1000	1418 억	539269	N	N	110	N	N
61	20230918	130601	57	100.00	KOSPI	N	N	N	N	N	1407	27	2	1.96	265692973	188473	217.69	1399	1434	1389	1794	966	1380	1409.71	0.38	-10355	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	1995	35.17	0.81	12	0.13	40.00	1744.00	1900	20220920	-25.95	1215	20230731	15.80	1794	-21.57	20230209	1215	15.80	20230731	1900	-25.95	20220920	1215	15.80	20230731	0.78	N	084680	1000	1418 억	539269	N	N	110	N	N
62	20230918	120601	57	100.00	KOSPI	N	N	N	N	N	1407	27	2	1.96	235299007	166752	192.60	1399	1434	1389	1794	966	1380	1411.07	0.38	-9937	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	1995	35.17	0.81	12	0.12	40.00	1744.00	1900	20220920	-25.95	1215	20230731	15.80	1794	-21.57	20230209	1215	15.80	20230731	1900	-25.95	20220920	1215	15.80	20230731	0.78	N	084680	1000	1418 억	539269	N	N	110	N	N
63	20230918	110558	57	100.00	KOSPI	N	N	N	N	N	1401	21	2	1.52	219642384	155624	179.75	1399	1434	1389	1794	966	1380	1411.37	0.38	-9689	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	1987	35.02	0.80	12	0.11	40.00	1744.00	1900	20220920	-26.26	1215	20230731	15.31	1794	-21.91	20230209	1215	15.31	20230731	1900	-26.26	20220920	1215	15.31	20230731	0.78	N	084680	1000	1418 억	539269	N	N	110	N	N
64	20230918	100554	57	100.00	KOSPI	N	N	N	N	N	1399	19	2	1.38	182152308	128859	148.83	1399	1434	1389	1794	966	1380	1413.58	0.38	-11830	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	1984	34.98	0.80	12	0.09	40.00	1744.00	1900	20220920	-26.37	1215	20230731	15.14	1794	-22.02	20230209	1215	15.14	20230731	1900	-26.37	20220920	1215	15.14	20230731	0.78	N	084680	1000	1418 억	539269	N	N	110	N	N
65	20230918	090551	57	100.00	KOSPI	N	N	N	N	N	1423	43	2	3.12	26258074	18637	21.53	1399	1424	1389	1794	966	1380	1408.92	0.38	3714	1418	1399	1383	1364	1348	1397	1362	1418	414	1000	990	1	1	141806193	2018	35.58	0.82	12	0.01	40.00	1744.00	1900	20220920	-25.11	1215	20230731	17.12	1794	-20.68	20230209	1215	17.12	20230731	1900	-25.11	20220920	1215	17.12	20230731	0.78	N	084680	1000	1418 억	539269	N	N	110	N	N
66	20230915	160558	57	100.00	KOSPI	N	N	N	N	N	1380	5	2	0.36	119633616	86392	78.67	1380	1402	1367	1787	963	1375	1384.78	0.38	-2232	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1957	34.50	0.79	12	0.06	40.00	1744.00	1905	20220916	-27.56	1215	20230731	13.58	1794	-23.08	20230209	1215	13.58	20230731	1905	-27.56	20220916	1215	13.58	20230731	0.81	N	084680	1000	1418 억	537086	N	N	110	N	N
67	20230915	150558	57	100.00	KOSPI	N	N	N	N	N	1376	1	2	0.07	109831899	79284	72.19	1380	1402	1367	1787	963	1375	1385.30	0.38	-1635	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1951	34.40	0.79	12	0.06	40.00	1744.00	1905	20220916	-27.77	1215	20230731	13.25	1794	-23.30	20230209	1215	13.25	20230731	1905	-27.77	20220916	1215	13.25	20230731	0.81	N	084680	1000	1418 억	537086	N	N	297	N	N
68	20230915	140555	57	100.00	KOSPI	N	N	N	N	N	1370	-5	5	-0.36	105479488	76109	69.30	1380	1402	1367	1787	963	1375	1385.90	0.38	-508	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1943	34.25	0.79	12	0.05	40.00	1744.00	1905	20220916	-28.08	1215	20230731	12.76	1794	-23.63	20230209	1215	12.76	20230731	1905	-28.08	20220916	1215	12.76	20230731	0.81	N	084680	1000	1418 억	537086	N	N	297	N	N
69	20230915	130554	57	100.00	KOSPI	N	N	N	N	N	1384	9	2	0.65	86805788	62531	56.94	1380	1402	1367	1787	963	1375	1388.20	0.38	-2414	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1963	34.60	0.79	12	0.04	40.00	1744.00	1905	20220916	-27.35	1215	20230731	13.91	1794	-22.85	20230209	1215	13.91	20230731	1905	-27.35	20220916	1215	13.91	20230731	0.81	N	084680	1000	1418 억	537086	N	N	297	N	N
70	20230915	120600	57	100.00	KOSPI	N	N	N	N	N	1390	15	2	1.09	55540358	40097	36.51	1380	1402	1367	1787	963	1375	1385.15	0.38	-954	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1971	34.75	0.80	12	0.03	40.00	1744.00	1905	20220916	-27.03	1215	20230731	14.40	1794	-22.52	20230209	1215	14.40	20230731	1905	-27.03	20220916	1215	14.40	20230731	0.81	N	084680	1000	1418 억	537086	N	N	297	N	N
71	20230915	110602	57	100.00	KOSPI	N	N	N	N	N	1377	2	2	0.15	45448025	32809	29.87	1380	1402	1367	1787	963	1375	1385.23	0.38	-114	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1953	34.42	0.79	12	0.02	40.00	1744.00	1905	20220916	-27.72	1215	20230731	13.33	1794	-23.24	20230209	1215	13.33	20230731	1905	-27.72	20220916	1215	13.33	20230731	0.81	N	084680	1000	1418 억	537086	N	N	297	N	N
72	20230915	100600	57	100.00	KOSPI	N	N	N	N	N	1384	9	2	0.65	31817351	22896	20.85	1380	1402	1375	1787	963	1375	1389.65	0.38	2210	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1963	34.60	0.79	12	0.02	40.00	1744.00	1905	20220916	-27.35	1215	20230731	13.91	1794	-22.85	20230209	1215	13.91	20230731	1905	-27.35	20220916	1215	13.91	20230731	0.81	N	084680	1000	1418 억	537086	N	N	297	N	N
73	20230915	090551	57	100.00	KOSPI	N	N	N	N	N	1400	25	2	1.82	5430407	3911	3.56	1380	1400	1375	1787	963	1375	1388.50	0.38	-24	1392	1383	1373	1364	1354	1378	1359	1418	412	1000	990	1	1	141806193	1985	35.00	0.80	12	0.00	40.00	1744.00	1905	20220916	-26.51	1215	20230731	15.23	1794	-21.96	20230209	1215	15.23	20230731	1905	-26.51	20220916	1215	15.23	20230731	0.81	N	084680	1000	1418 억	537086	N	N	297	N	N
74	20230914	160557	57	100.00	KOSPI	N	N	N	N	N	1375	1	2	0.07	150469943	109704	48.06	1382	1382	1363	1786	962	1374	1371.60	0.38	-10172	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1950	34.38	0.79	12	0.08	40.00	1744.00	1905	20220916	-27.82	1215	20230731	13.17	1794	-23.36	20230209	1215	13.17	20230731	1905	-27.82	20220916	1215	13.17	20230731	0.80	N	084680	1000	1418 억	545093	N	N	297	N	N
75	20230914	150545	57	100.00	KOSPI	N	N	N	N	N	1372	-2	5	-0.15	135207491	98599	43.19	1382	1382	1363	1786	962	1374	1371.29	0.38	-9561	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1946	34.30	0.79	12	0.07	40.00	1744.00	1905	20220916	-27.98	1215	20230731	12.92	1794	-23.52	20230209	1215	12.92	20230731	1905	-27.98	20220916	1215	12.92	20230731	0.80	N	084680	1000	1418 억	545093	N	N	13	N	N
76	20230914	140553	57	100.00	KOSPI	N	N	N	N	N	1368	-6	5	-0.44	117669115	85799	37.59	1382	1382	1363	1786	962	1374	1371.45	0.38	-9044	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1940	34.20	0.78	12	0.06	40.00	1744.00	1905	20220916	-28.19	1215	20230731	12.59	1794	-23.75	20230209	1215	12.59	20230731	1905	-28.19	20220916	1215	12.59	20230731	0.80	N	084680	1000	1418 억	545093	N	N	13	N	N
77	20230914	130540	57	100.00	KOSPI	N	N	N	N	N	1370	-4	5	-0.29	107154599	78118	34.22	1382	1382	1363	1786	962	1374	1371.70	0.38	-3653	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1943	34.25	0.79	12	0.06	40.00	1744.00	1905	20220916	-28.08	1215	20230731	12.76	1794	-23.63	20230209	1215	12.76	20230731	1905	-28.08	20220916	1215	12.76	20230731	0.80	N	084680	1000	1418 억	545093	N	N	13	N	N
78	20230914	120550	57	100.00	KOSPI	N	N	N	N	N	1372	-2	5	-0.15	99804578	72762	31.87	1382	1382	1363	1786	962	1374	1371.66	0.38	-2379	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1946	34.30	0.79	12	0.05	40.00	1744.00	1905	20220916	-27.98	1215	20230731	12.92	1794	-23.52	20230209	1215	12.92	20230731	1905	-27.98	20220916	1215	12.92	20230731	0.80	N	084680	1000	1418 억	545093	N	N	13	N	N
79	20230914	110545	57	100.00	KOSPI	N	N	N	N	N	1372	-2	5	-0.15	74093169	54006	23.66	1382	1382	1363	1786	962	1374	1371.94	0.38	1720	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1946	34.30	0.79	12	0.04	40.00	1744.00	1905	20220916	-27.98	1215	20230731	12.92	1794	-23.52	20230209	1215	12.92	20230731	1905	-27.98	20220916	1215	12.92	20230731	0.80	N	084680	1000	1418 억	545093	N	N	13	N	N
80	20230914	100541	57	100.00	KOSPI	N	N	N	N	N	1374	0	3	0.00	54957645	40030	17.54	1382	1382	1363	1786	962	1374	1372.91	0.38	4853	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1948	34.35	0.79	12	0.03	40.00	1744.00	1905	20220916	-27.87	1215	20230731	13.09	1794	-23.41	20230209	1215	13.09	20230731	1905	-27.87	20220916	1215	13.09	20230731	0.80	N	084680	1000	1418 억	545093	N	N	13	N	N
81	20230914	090552	57	100.00	KOSPI	N	N	N	N	N	1374	0	3	0.00	24189716	17598	7.71	1382	1382	1374	1786	962	1374	1374.57	0.38	1311	1459	1416	1394	1351	1329	1405	1340	1418	412	1000	980	1	1	141806193	1948	34.35	0.79	12	0.01	40.00	1744.00	1905	20220916	-27.87	1215	20230731	13.09	1794	-23.41	20230209	1215	13.09	20230731	1905	-27.87	20220916	1215	13.09	20230731	0.80	N	084680	1000	1418 억	545093	N	N	13	N	N
82	20230913	160554	57	100.00	KOSPI	N	N	N	N	N	1374	-37	5	-2.62	316503846	226154	41.10	1412	1437	1372	1834	988	1411	1399.53	0.39	-12110	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	1948	34.35	0.79	12	0.16	40.00	1744.00	1905	20220916	-27.87	1215	20230731	13.09	1794	-23.41	20230209	1215	13.09	20230731	1905	-27.87	20220916	1215	13.09	20230731	0.80	N	084680	1000	1418 억	556985	N	N	13	N	N
83	20230913	150549	57	100.00	KOSPI	N	N	N	N	N	1374	-37	5	-2.62	311576398	222569	40.45	1412	1437	1372	1834	988	1411	1399.91	0.39	-11763	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	1948	34.35	0.79	12	0.16	40.00	1744.00	1905	20220916	-27.87	1215	20230731	13.09	1794	-23.41	20230209	1215	13.09	20230731	1905	-27.87	20220916	1215	13.09	20230731	0.80	N	084680	1000	1418 억	556985	N	N	12	N	N
84	20230913	140553	57	100.00	KOSPI	N	N	N	N	N	1378	-33	5	-2.34	274019934	195353	35.50	1412	1437	1376	1834	988	1411	1402.69	0.39	-16523	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	1954	34.45	0.79	12	0.14	40.00	1744.00	1905	20220916	-27.66	1215	20230731	13.42	1794	-23.19	20230209	1215	13.42	20230731	1905	-27.66	20220916	1215	13.42	20230731	0.80	N	084680	1000	1418 억	556985	N	N	12	N	N
85	20230913	130538	57	100.00	KOSPI	N	N	N	N	N	1390	-21	5	-1.49	185142961	131267	23.85	1412	1437	1386	1834	988	1411	1410.43	0.39	-22679	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	1971	34.75	0.80	12	0.09	40.00	1744.00	1905	20220916	-27.03	1215	20230731	14.40	1794	-22.52	20230209	1215	14.40	20230731	1905	-27.03	20220916	1215	14.40	20230731	0.80	N	084680	1000	1418 억	556985	N	N	12	N	N
86	20230913	120551	57	100.00	KOSPI	N	N	N	N	N	1392	-19	5	-1.35	165273045	116983	21.26	1412	1437	1392	1834	988	1411	1412.80	0.39	-22310	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	1974	34.80	0.80	12	0.08	40.00	1744.00	1905	20220916	-26.93	1215	20230731	14.57	1794	-22.41	20230209	1215	14.57	20230731	1905	-26.93	20220916	1215	14.57	20230731	0.80	N	084680	1000	1418 억	556985	N	N	12	N	N
87	20230913	110550	57	100.00	KOSPI	N	N	N	N	N	1408	-3	5	-0.21	108446319	76304	13.87	1412	1437	1400	1834	988	1411	1421.24	0.39	-20843	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	1997	35.20	0.81	12	0.05	40.00	1744.00	1905	20220916	-26.09	1215	20230731	15.88	1794	-21.52	20230209	1215	15.88	20230731	1905	-26.09	20220916	1215	15.88	20230731	0.80	N	084680	1000	1418 억	556985	N	N	12	N	N
88	20230913	100542	57	100.00	KOSPI	N	N	N	N	N	1426	15	2	1.06	61010111	42936	7.80	1412	1426	1400	1834	988	1411	1420.95	0.39	-6992	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	2022	35.65	0.82	12	0.03	40.00	1744.00	1905	20220916	-25.14	1215	20230731	17.37	1794	-20.51	20230209	1215	17.37	20230731	1905	-25.14	20220916	1215	17.37	20230731	0.80	N	084680	1000	1418 억	556985	N	N	12	N	N
89	20230913	090540	57	100.00	KOSPI	N	N	N	N	N	1402	-9	5	-0.64	7340388	5208	0.95	1412	1419	1400	1834	988	1411	1409.44	0.39	-324	1540	1475	1438	1373	1336	1508	1406	1418	423	1000	1010	1	1	141806193	1988	35.05	0.80	12	0.00	40.00	1744.00	1905	20220916	-26.40	1215	20230731	15.39	1794	-21.85	20230209	1215	15.39	20230731	1905	-26.40	20220916	1215	15.39	20230731	0.80	N	084680	1000	1418 억	556985	N	N	12	N	N
90	20230912	160535	57	100.00	KOSPI	N	N	N	N	N	1411	5	2	0.36	792956406	547912	47.18	1406	1503	1401	1827	985	1406	1447.23	0.39	33127	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	2001	35.27	0.81	12	0.39	40.00	1744.00	1905	20220916	-25.93	1215	20230731	16.13	1794	-21.35	20230209	1215	16.13	20230731	1905	-25.93	20220916	1215	16.13	20230731	0.79	N	084680	1000	1418 억	546161	N	N	12	N	N
91	20230912	150543	57	100.00	KOSPI	N	N	N	N	N	1408	2	2	0.14	775139089	535311	46.09	1406	1503	1401	1827	985	1406	1448.02	0.39	33373	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	1997	35.20	0.81	12	0.38	40.00	1744.00	1905	20220916	-26.09	1215	20230731	15.88	1794	-21.52	20230209	1215	15.88	20230731	1905	-26.09	20220916	1215	15.88	20230731	0.79	N	084680	1000	1418 억	546161	N	N	28	N	N
92	20230912	140543	57	100.00	KOSPI	N	N	N	N	N	1409	3	2	0.21	743749651	513051	44.18	1406	1503	1401	1827	985	1406	1449.66	0.39	35453	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	1998	35.23	0.81	12	0.36	40.00	1744.00	1905	20220916	-26.04	1215	20230731	15.97	1794	-21.46	20230209	1215	15.97	20230731	1905	-26.04	20220916	1215	15.97	20230731	0.79	N	084680	1000	1418 억	546161	N	N	28	N	N
93	20230912	130537	57	100.00	KOSPI	N	N	N	N	N	1420	14	2	1.00	714099797	492065	42.37	1406	1503	1401	1827	985	1406	1451.23	0.39	42972	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	2014	35.50	0.81	12	0.35	40.00	1744.00	1905	20220916	-25.46	1215	20230731	16.87	1794	-20.85	20230209	1215	16.87	20230731	1905	-25.46	20220916	1215	16.87	20230731	0.79	N	084680	1000	1418 억	546161	N	N	28	N	N
94	20230912	120532	57	100.00	KOSPI	N	N	N	N	N	1432	26	2	1.85	662054946	455482	39.22	1406	1503	1401	1827	985	1406	1453.53	0.39	49710	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	2031	35.80	0.82	12	0.32	40.00	1744.00	1905	20220916	-24.83	1215	20230731	17.86	1794	-20.18	20230209	1215	17.86	20230731	1905	-24.83	20220916	1215	17.86	20230731	0.79	N	084680	1000	1418 억	546161	N	N	28	N	N
95	20230912	110539	57	100.00	KOSPI	N	N	N	N	N	1428	22	2	1.56	641792916	441288	38.00	1406	1503	1401	1827	985	1406	1454.36	0.39	50527	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	2025	35.70	0.82	12	0.31	40.00	1744.00	1905	20220916	-25.04	1215	20230731	17.53	1794	-20.40	20230209	1215	17.53	20230731	1905	-25.04	20220916	1215	17.53	20230731	0.79	N	084680	1000	1418 억	546161	N	N	28	N	N
96	20230912	100535	57	100.00	KOSPI	N	N	N	N	N	1428	22	2	1.56	567166453	388834	33.48	1406	1503	1401	1827	985	1406	1458.63	0.39	47981	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	2025	35.70	0.82	12	0.27	40.00	1744.00	1905	20220916	-25.04	1215	20230731	17.53	1794	-20.40	20230209	1215	17.53	20230731	1905	-25.04	20220916	1215	17.53	20230731	0.79	N	084680	1000	1418 억	546161	N	N	28	N	N
97	20230912	090547	57	100.00	KOSPI	N	N	N	N	N	1454	48	2	3.41	59400281	41416	3.57	1406	1456	1401	1827	985	1406	1434.24	0.39	11503	1505	1455	1409	1359	1313	1432	1336	1418	421	1000	1010	1	1	141806193	2062	36.35	0.83	12	0.03	40.00	1744.00	1905	20220916	-23.67	1215	20230731	19.67	1794	-18.95	20230209	1215	19.67	20230731	1905	-23.67	20220916	1215	19.67	20230731	0.79	N	084680	1000	1418 억	546161	N	N	28	N	N
98	20230911	160533	57	100.00	KOSPI	N	N	N	N	N	1406	104	2	7.99	1641620154	1160702	1166.31	1457	1459	1363	1692	912	1302	1414.34	0.43	-77831	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	1994	35.15	0.81	12	0.82	40.00	1744.00	1905	20220916	-26.19	1215	20230731	15.72	1794	-21.63	20230209	1215	15.72	20230731	1905	-26.19	20220916	1215	15.72	20230731	0.79	N	084680	1000	1418 억	604299	N	N	28	N	N
99	20230911	150542	57	100.00	KOSPI	N	N	N	N	N	1397	95	2	7.30	1621049581	1146048	1151.59	1457	1459	1363	1692	912	1302	1414.47	0.43	-80254	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	1981	34.92	0.80	12	0.81	40.00	1744.00	1905	20220916	-26.67	1215	20230731	14.98	1794	-22.13	20230209	1215	14.98	20230731	1905	-26.67	20220916	1215	14.98	20230731	0.79	N	084680	1000	1418 억	604299	N	N	27	N	N
100	20230911	140547	57	100.00	KOSPI	N	N	N	N	N	1419	117	2	8.99	1547649062	1093794	1099.08	1457	1459	1363	1692	912	1302	1414.94	0.43	-82207	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	2012	35.48	0.81	12	0.77	40.00	1744.00	1905	20220916	-25.51	1215	20230731	16.79	1794	-20.90	20230209	1215	16.79	20230731	1905	-25.51	20220916	1215	16.79	20230731	0.79	N	084680	1000	1418 억	604299	N	N	27	N	N
101	20230911	130526	57	100.00	KOSPI	N	N	N	N	N	1408	106	2	8.14	1407786136	995069	999.88	1457	1459	1363	1692	912	1302	1414.76	0.43	-113114	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	1997	35.20	0.81	12	0.70	40.00	1744.00	1905	20220916	-26.09	1215	20230731	15.88	1794	-21.52	20230209	1215	15.88	20230731	1905	-26.09	20220916	1215	15.88	20230731	0.79	N	084680	1000	1418 억	604299	N	N	27	N	N
102	20230911	120535	57	100.00	KOSPI	N	N	N	N	N	1398	96	2	7.37	1302684069	920191	924.64	1457	1459	1363	1692	912	1302	1415.67	0.43	-124583	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	1982	34.95	0.80	12	0.65	40.00	1744.00	1905	20220916	-26.61	1215	20230731	15.06	1794	-22.07	20230209	1215	15.06	20230731	1905	-26.61	20220916	1215	15.06	20230731	0.79	N	084680	1000	1418 억	604299	N	N	27	N	N
103	20230911	110523	57	100.00	KOSPI	N	N	N	N	N	1391	89	2	6.84	1244644712	878618	882.86	1457	1459	1363	1692	912	1302	1416.59	0.43	-126733	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	1973	34.77	0.80	12	0.62	40.00	1744.00	1905	20220916	-26.98	1215	20230731	14.49	1794	-22.46	20230209	1215	14.49	20230731	1905	-26.98	20220916	1215	14.49	20230731	0.79	N	084680	1000	1418 억	604299	N	N	27	N	N
104	20230911	100527	57	100.00	KOSPI	N	N	N	N	N	1390	88	2	6.76	1203598308	848976	853.08	1457	1459	1363	1692	912	1302	1417.71	0.43	-116879	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	1971	34.75	0.80	12	0.60	40.00	1744.00	1905	20220916	-27.03	1215	20230731	14.40	1794	-22.52	20230209	1215	14.40	20230731	1905	-27.03	20220916	1215	14.40	20230731	0.79	N	084680	1000	1418 억	604299	N	N	27	N	N
105	20230911	090525	57	100.00	KOSPI	N	N	N	N	N	1397	95	2	7.30	584332002	406689	408.65	1457	1459	1381	1692	912	1302	1436.80	0.43	-75335	1325	1313	1303	1291	1281	1308	1286	1418	390	1000	930	1	1	141806193	1981	34.92	0.80	12	0.29	40.00	1744.00	1905	20220916	-26.67	1215	20230731	14.98	1794	-22.13	20230209	1215	14.98	20230731	1905	-26.67	20220916	1215	14.98	20230731	0.79	N	084680	1000	1418 억	604299	N	N	27	N	N
106	20230908	160536	57	100.00	KOSPI	N	N	N	N	N	1302	-5	5	-0.38	128958334	98904	96.86	1310	1315	1293	1699	915	1307	1303.88	0.43	-5688	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1846	32.55	0.75	12	0.07	40.00	1744.00	1905	20220916	-31.65	1215	20230731	7.16	1794	-27.42	20230209	1215	7.16	20230731	1905	-31.65	20220916	1215	7.16	20230731	0.79	N	084680	1000	1418 억	607633	N	N	27	N	N
107	20230908	150536	57	100.00	KOSPI	N	N	N	N	N	1298	-9	5	-0.69	127421513	97723	95.70	1310	1315	1293	1699	915	1307	1303.91	0.43	-5145	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1841	32.45	0.74	12	0.07	40.00	1744.00	1905	20220916	-31.86	1215	20230731	6.83	1794	-27.65	20230209	1215	6.83	20230731	1905	-31.86	20220916	1215	6.83	20230731	0.79	N	084680	1000	1418 억	607633	N	N	41	N	N
108	20230908	140535	57	100.00	KOSPI	N	N	N	N	N	1305	-2	5	-0.15	94107154	72064	70.57	1310	1315	1301	1699	915	1307	1305.88	0.43	-782	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1851	32.62	0.75	12	0.05	40.00	1744.00	1905	20220916	-31.50	1215	20230731	7.41	1794	-27.26	20230209	1215	7.41	20230731	1905	-31.50	20220916	1215	7.41	20230731	0.79	N	084680	1000	1418 억	607633	N	N	41	N	N
109	20230908	130539	57	100.00	KOSPI	N	N	N	N	N	1306	-1	5	-0.08	83958713	64281	62.95	1310	1315	1301	1699	915	1307	1306.12	0.43	863	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1852	32.65	0.75	12	0.05	40.00	1744.00	1905	20220916	-31.44	1215	20230731	7.49	1794	-27.20	20230209	1215	7.49	20230731	1905	-31.44	20220916	1215	7.49	20230731	0.79	N	084680	1000	1418 억	607633	N	N	41	N	N
110	20230908	120547	57	100.00	KOSPI	N	N	N	N	N	1309	2	2	0.15	73970489	56636	55.46	1310	1315	1301	1699	915	1307	1306.07	0.43	2366	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1856	32.73	0.75	12	0.04	40.00	1744.00	1905	20220916	-31.29	1215	20230731	7.74	1794	-27.03	20230209	1215	7.74	20230731	1905	-31.29	20220916	1215	7.74	20230731	0.79	N	084680	1000	1418 억	607633	N	N	41	N	N
111	20230908	110542	57	100.00	KOSPI	N	N	N	N	N	1309	2	2	0.15	70050469	53642	52.53	1310	1315	1301	1699	915	1307	1305.89	0.43	3268	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1856	32.73	0.75	12	0.04	40.00	1744.00	1905	20220916	-31.29	1215	20230731	7.74	1794	-27.03	20230209	1215	7.74	20230731	1905	-31.29	20220916	1215	7.74	20230731	0.79	N	084680	1000	1418 억	607633	N	N	41	N	N
112	20230908	100537	57	100.00	KOSPI	N	N	N	N	N	1305	-2	5	-0.15	63827459	48872	47.86	1310	1315	1301	1699	915	1307	1306.01	0.43	4240	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1851	32.62	0.75	12	0.03	40.00	1744.00	1905	20220916	-31.50	1215	20230731	7.41	1794	-27.26	20230209	1215	7.41	20230731	1905	-31.50	20220916	1215	7.41	20230731	0.79	N	084680	1000	1418 억	607633	N	N	41	N	N
113	20230908	090540	57	100.00	KOSPI	N	N	N	N	N	1308	1	2	0.08	481893	368	0.36	1310	1310	1306	1699	915	1307	1309.49	0.43	-124	1370	1338	1321	1289	1272	1330	1281	1418	392	1000	940	1	1	141806193	1855	32.70	0.75	12	0.00	40.00	1744.00	1905	20220916	-31.34	1215	20230731	7.65	1794	-27.09	20230209	1215	7.65	20230731	1905	-31.34	20220916	1215	7.65	20230731	0.79	N	084680	1000	1418 억	607633	N	N	41	N	N
114	20230907	160531	57	100.00	KOSPI	N	N	N	N	N	1307	-40	5	-2.97	133303050	101205	167.97	1327	1353	1304	1751	943	1347	1317.16	0.44	-13809	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1853	32.67	0.75	12	0.07	40.00	1744.00	1905	20220916	-31.39	1215	20230731	7.57	1794	-27.15	20230209	1215	7.57	20230731	1905	-31.39	20220916	1215	7.57	20230731	0.80	N	084680	1000	1418 억	627040	N	N	41	N	N
115	20230907	150535	57	100.00	KOSPI	N	N	N	N	N	1308	-39	5	-2.90	118371804	89795	149.03	1327	1353	1304	1751	943	1347	1318.24	0.44	-12073	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1855	32.70	0.75	12	0.06	40.00	1744.00	1905	20220916	-31.34	1215	20230731	7.65	1794	-27.09	20230209	1215	7.65	20230731	1905	-31.34	20220916	1215	7.65	20230731	0.80	N	084680	1000	1418 억	627040	N	N	60	N	N
116	20230907	140531	57	100.00	KOSPI	N	N	N	N	N	1306	-41	5	-3.04	114281610	86670	143.85	1327	1353	1304	1751	943	1347	1318.58	0.44	-9931	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1852	32.65	0.75	12	0.06	40.00	1744.00	1905	20220916	-31.44	1215	20230731	7.49	1794	-27.20	20230209	1215	7.49	20230731	1905	-31.44	20220916	1215	7.49	20230731	0.80	N	084680	1000	1418 억	627040	N	N	60	N	N
117	20230907	130531	57	100.00	KOSPI	N	N	N	N	N	1319	-28	5	-2.08	78430703	59337	98.48	1327	1353	1316	1751	943	1347	1321.78	0.44	-5413	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1870	32.98	0.76	12	0.04	40.00	1744.00	1905	20220916	-30.76	1215	20230731	8.56	1794	-26.48	20230209	1215	8.56	20230731	1905	-30.76	20220916	1215	8.56	20230731	0.80	N	084680	1000	1418 억	627040	N	N	60	N	N
118	20230907	120539	57	100.00	KOSPI	N	N	N	N	N	1320	-27	5	-2.00	76284694	57709	95.78	1327	1353	1316	1751	943	1347	1321.89	0.44	-4693	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1872	33.00	0.76	12	0.04	40.00	1744.00	1905	20220916	-30.71	1215	20230731	8.64	1794	-26.42	20230209	1215	8.64	20230731	1905	-30.71	20220916	1215	8.64	20230731	0.80	N	084680	1000	1418 억	627040	N	N	60	N	N
119	20230907	110537	57	100.00	KOSPI	N	N	N	N	N	1318	-29	5	-2.15	67512391	51071	84.76	1327	1353	1316	1751	943	1347	1321.93	0.44	-3254	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1869	32.95	0.76	12	0.04	40.00	1744.00	1905	20220916	-30.81	1215	20230731	8.48	1794	-26.53	20230209	1215	8.48	20230731	1905	-30.81	20220916	1215	8.48	20230731	0.80	N	084680	1000	1418 억	627040	N	N	60	N	N
120	20230907	100535	57	100.00	KOSPI	N	N	N	N	N	1320	-27	5	-2.00	36614145	27615	45.83	1327	1353	1318	1751	943	1347	1325.88	0.44	-1030	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1872	33.00	0.76	12	0.02	40.00	1744.00	1905	20220916	-30.71	1215	20230731	8.64	1794	-26.42	20230209	1215	8.64	20230731	1905	-30.71	20220916	1215	8.64	20230731	0.80	N	084680	1000	1418 억	627040	N	N	60	N	N
121	20230907	090540	57	100.00	KOSPI	N	N	N	N	N	1350	3	2	0.22	5325372	3997	6.63	1327	1353	1327	1751	943	1347	1332.34	0.44	57	1382	1364	1353	1335	1324	1373	1344	1418	404	1000	960	1	1	141806193	1914	33.75	0.77	12	0.00	40.00	1744.00	1905	20220916	-29.13	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1905	-29.13	20220916	1215	11.11	20230731	0.80	N	084680	1000	1418 억	627040	N	N	60	N	N
122	20230906	160532	57	100.00	KOSPI	N	N	N	N	N	1347	-10	5	-0.74	81081078	60191	164.58	1342	1371	1342	1764	950	1357	1347.06	0.45	-10603	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1910	33.67	0.77	12	0.04	40.00	1744.00	1905	20220916	-29.29	1215	20230731	10.86	1794	-24.92	20230209	1215	10.86	20230731	1905	-29.29	20220916	1215	10.86	20230731	0.80	N	084680	1000	1418 억	637960	N	N	60	N	N
123	20230906	150533	57	100.00	KOSPI	N	N	N	N	N	1343	-14	5	-1.03	76544291	56814	155.34	1342	1371	1342	1764	950	1357	1347.28	0.45	-10213	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1904	33.58	0.77	12	0.04	40.00	1744.00	1905	20220916	-29.50	1215	20230731	10.53	1794	-25.14	20230209	1215	10.53	20230731	1905	-29.50	20220916	1215	10.53	20230731	0.80	N	084680	1000	1418 억	637960	N	N	91	N	N
124	20230906	140534	57	100.00	KOSPI	N	N	N	N	N	1344	-13	5	-0.96	61056702	45302	123.87	1342	1371	1342	1764	950	1357	1347.77	0.45	-8920	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1906	33.60	0.77	12	0.03	40.00	1744.00	1905	20220916	-29.45	1215	20230731	10.62	1794	-25.08	20230209	1215	10.62	20230731	1905	-29.45	20220916	1215	10.62	20230731	0.80	N	084680	1000	1418 억	637960	N	N	91	N	N
125	20230906	130529	57	100.00	KOSPI	N	N	N	N	N	1342	-15	5	-1.11	54681949	40560	110.90	1342	1371	1342	1764	950	1357	1348.17	0.45	-6503	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1903	33.55	0.77	12	0.03	40.00	1744.00	1905	20220916	-29.55	1215	20230731	10.45	1794	-25.20	20230209	1215	10.45	20230731	1905	-29.55	20220916	1215	10.45	20230731	0.80	N	084680	1000	1418 억	637960	N	N	91	N	N
126	20230906	120539	57	100.00	KOSPI	N	N	N	N	N	1350	-7	5	-0.52	36345708	26931	73.64	1342	1371	1342	1764	950	1357	1349.59	0.45	-5636	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1914	33.75	0.77	12	0.02	40.00	1744.00	1905	20220916	-29.13	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1905	-29.13	20220916	1215	11.11	20230731	0.80	N	084680	1000	1418 억	637960	N	N	91	N	N
127	20230906	110537	57	100.00	KOSPI	N	N	N	N	N	1354	-3	5	-0.22	33414917	24760	67.70	1342	1371	1342	1764	950	1357	1349.55	0.45	-4348	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1920	33.85	0.78	12	0.02	40.00	1744.00	1905	20220916	-28.92	1215	20230731	11.44	1794	-24.53	20230209	1215	11.44	20230731	1905	-28.92	20220916	1215	11.44	20230731	0.80	N	084680	1000	1418 억	637960	N	N	91	N	N
128	20230906	100521	57	100.00	KOSPI	N	N	N	N	N	1356	-1	5	-0.07	14006750	10324	28.23	1342	1371	1342	1764	950	1357	1356.72	0.45	-1627	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1923	33.90	0.78	12	0.01	40.00	1744.00	1905	20220916	-28.82	1215	20230731	11.60	1794	-24.41	20230209	1215	11.60	20230731	1905	-28.82	20220916	1215	11.60	20230731	0.80	N	084680	1000	1418 억	637960	N	N	91	N	N
129	20230906	090527	57	100.00	KOSPI	N	N	N	N	N	1344	-13	5	-0.96	2858040	2128	5.82	1342	1356	1342	1764	950	1357	1343.06	0.45	707	1383	1369	1356	1342	1329	1377	1350	1418	407	1000	970	1	1	141806193	1906	33.60	0.77	12	0.00	40.00	1744.00	1905	20220916	-29.45	1215	20230731	10.62	1794	-25.08	20230209	1215	10.62	20230731	1905	-29.45	20220916	1215	10.62	20230731	0.80	N	084680	1000	1418 억	637960	N	N	91	N	N
130	20230905	160527	57	100.00	KOSPI	N	N	N	N	N	1357	-2	5	-0.15	49276199	36513	40.24	1351	1370	1343	1766	952	1359	1349.55	0.46	-5080	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1924	33.92	0.78	12	0.03	40.00	1744.00	1905	20220916	-28.77	1215	20230731	11.69	1794	-24.36	20230209	1215	11.69	20230731	1905	-28.77	20220916	1215	11.69	20230731	0.79	N	084680	1000	1418 억	645521	N	N	91	N	N
131	20230905	150538	57	100.00	KOSPI	N	N	N	N	N	1346	-13	5	-0.96	44920561	33297	36.70	1351	1370	1343	1766	952	1359	1349.09	0.46	-2643	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1909	33.65	0.77	12	0.02	40.00	1744.00	1905	20220916	-29.34	1215	20230731	10.78	1794	-24.97	20230209	1215	10.78	20230731	1905	-29.34	20220916	1215	10.78	20230731	0.79	N	084680	1000	1418 억	645521	N	N	281	N	N
132	20230905	140535	57	100.00	KOSPI	N	N	N	N	N	1356	-3	5	-0.22	31737915	23505	25.91	1351	1370	1345	1766	952	1359	1350.26	0.46	-3074	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1923	33.90	0.78	12	0.02	40.00	1744.00	1905	20220916	-28.82	1215	20230731	11.60	1794	-24.41	20230209	1215	11.60	20230731	1905	-28.82	20220916	1215	11.60	20230731	0.79	N	084680	1000	1418 억	645521	N	N	281	N	N
133	20230905	130516	57	100.00	KOSPI	N	N	N	N	N	1359	0	3	0.00	29948369	22185	24.45	1351	1370	1345	1766	952	1359	1349.94	0.46	-2702	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1927	33.98	0.78	12	0.02	40.00	1744.00	1905	20220916	-28.66	1215	20230731	11.85	1794	-24.25	20230209	1215	11.85	20230731	1905	-28.66	20220916	1215	11.85	20230731	0.79	N	084680	1000	1418 억	645521	N	N	281	N	N
134	20230905	120524	57	100.00	KOSPI	N	N	N	N	N	1349	-10	5	-0.74	14974887	11088	12.22	1351	1370	1345	1766	952	1359	1350.55	0.46	-1680	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1913	33.73	0.77	12	0.01	40.00	1744.00	1905	20220916	-29.19	1215	20230731	11.03	1794	-24.80	20230209	1215	11.03	20230731	1905	-29.19	20220916	1215	11.03	20230731	0.79	N	084680	1000	1418 억	645521	N	N	281	N	N
135	20230905	110528	57	100.00	KOSPI	N	N	N	N	N	1346	-13	5	-0.96	11310801	8367	9.22	1351	1370	1345	1766	952	1359	1351.83	0.46	-381	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1909	33.65	0.77	12	0.01	40.00	1744.00	1905	20220916	-29.34	1215	20230731	10.78	1794	-24.97	20230209	1215	10.78	20230731	1905	-29.34	20220916	1215	10.78	20230731	0.79	N	084680	1000	1418 억	645521	N	N	281	N	N
136	20230905	100522	57	100.00	KOSPI	N	N	N	N	N	1349	-10	5	-0.74	7112058	5249	5.78	1351	1370	1345	1766	952	1359	1354.94	0.46	723	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1913	33.73	0.77	12	0.00	40.00	1744.00	1905	20220916	-29.19	1215	20230731	11.03	1794	-24.80	20230209	1215	11.03	20230731	1905	-29.19	20220916	1215	11.03	20230731	0.79	N	084680	1000	1418 억	645521	N	N	281	N	N
137	20230905	090519	57	100.00	KOSPI	N	N	N	N	N	1358	-1	5	-0.07	2331874	1722	1.90	1351	1359	1351	1766	952	1359	1354.17	0.46	1087	1397	1377	1363	1343	1329	1371	1337	1418	407	1000	970	1	1	141806193	1926	33.95	0.78	12	0.00	40.00	1744.00	1905	20220916	-28.71	1215	20230731	11.77	1794	-24.30	20230209	1215	11.77	20230731	1905	-28.71	20220916	1215	11.77	20230731	0.79	N	084680	1000	1418 억	645521	N	N	281	N	N
138	20230904	160519	57	100.00	KOSPI	N	N	N	N	N	1359	0	3	0.00	123625099	90538	135.90	1370	1383	1349	1766	952	1359	1365.46	0.47	-18324	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1927	33.98	0.78	12	0.06	40.00	1744.00	1910	20220901	-28.85	1215	20230731	11.85	1794	-24.25	20230209	1215	11.85	20230731	1905	-28.66	20220916	1215	11.85	20230731	0.79	N	084680	1000	1418 억	662314	N	N	281	N	N
139	20230904	150513	57	100.00	KOSPI	N	N	N	N	N	1350	-9	5	-0.66	119737708	87668	131.59	1370	1383	1350	1766	952	1359	1365.81	0.47	-17532	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1914	33.75	0.77	12	0.06	40.00	1744.00	1910	20220901	-29.32	1215	20230731	11.11	1794	-24.75	20230209	1215	11.11	20230731	1905	-29.13	20220916	1215	11.11	20230731	0.79	N	084680	1000	1418 억	662314	N	N	26	N	N
140	20230904	140508	57	100.00	KOSPI	N	N	N	N	N	1356	-3	5	-0.22	97580549	71259	106.96	1370	1383	1350	1766	952	1359	1369.38	0.47	-16370	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1923	33.90	0.78	12	0.05	40.00	1744.00	1910	20220901	-29.01	1215	20230731	11.60	1794	-24.41	20230209	1215	11.60	20230731	1905	-28.82	20220916	1215	11.60	20230731	0.79	N	084680	1000	1418 억	662314	N	N	26	N	N
141	20230904	130517	57	100.00	KOSPI	N	N	N	N	N	1364	5	2	0.37	68400562	49791	74.74	1370	1383	1350	1766	952	1359	1373.75	0.47	-15428	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1934	34.10	0.78	12	0.04	40.00	1744.00	1910	20220901	-28.59	1215	20230731	12.26	1794	-23.97	20230209	1215	12.26	20230731	1905	-28.40	20220916	1215	12.26	20230731	0.79	N	084680	1000	1418 억	662314	N	N	26	N	N
142	20230904	120508	57	100.00	KOSPI	N	N	N	N	N	1365	6	2	0.44	58520274	42562	63.89	1370	1383	1350	1766	952	1359	1374.94	0.47	-16396	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1936	34.12	0.78	12	0.03	40.00	1744.00	1910	20220901	-28.53	1215	20230731	12.35	1794	-23.91	20230209	1215	12.35	20230731	1905	-28.35	20220916	1215	12.35	20230731	0.79	N	084680	1000	1418 억	662314	N	N	26	N	N
143	20230904	110501	57	100.00	KOSPI	N	N	N	N	N	1370	11	2	0.81	53608116	38964	58.49	1370	1383	1350	1766	952	1359	1375.84	0.47	-15885	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1943	34.25	0.79	12	0.03	40.00	1744.00	1910	20220901	-28.27	1215	20230731	12.76	1794	-23.63	20230209	1215	12.76	20230731	1905	-28.08	20220916	1215	12.76	20230731	0.79	N	084680	1000	1418 억	662314	N	N	26	N	N
144	20230904	100503	57	100.00	KOSPI	N	N	N	N	N	1379	20	2	1.47	45168396	32799	49.23	1370	1383	1350	1766	952	1359	1377.13	0.47	-15002	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1956	34.48	0.79	12	0.02	40.00	1744.00	1910	20220901	-27.80	1215	20230731	13.50	1794	-23.13	20230209	1215	13.50	20230731	1905	-27.61	20220916	1215	13.50	20230731	0.79	N	084680	1000	1418 억	662314	N	N	26	N	N
145	20230904	090513	57	100.00	KOSPI	N	N	N	N	N	1368	9	2	0.66	4583284	3366	5.05	1370	1370	1350	1766	952	1359	1361.64	0.47	-1465	1391	1374	1360	1343	1329	1383	1352	1418	407	1000	970	1	1	141806193	1940	34.20	0.78	12	0.00	40.00	1744.00	1910	20220901	-28.38	1215	20230731	12.59	1794	-23.75	20230209	1215	12.59	20230731	1905	-28.19	20220916	1215	12.59	20230731	0.79	N	084680	1000	1418 억	662314	N	N	26	N	N
146	20230901	160505	57	100.00	KOSPI	N	N	N	N	N	1359	0	3	0.00	90194710	66427	98.52	1350	1377	1346	1766	952	1359	1357.80	0.48	-20149	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1927	33.98	0.78	12	0.05	40.00	1744.00	1925	20220831	-29.40	1215	20230731	11.85	1794	-24.25	20230209	1215	11.85	20230731	1910	-28.85	20220901	1215	11.85	20230731	0.79	N	084680	1000	1418 억	686580	N	N	26	N	N
147	20230901	150512	57	100.00	KOSPI	N	N	N	N	N	1353	-6	5	-0.44	86130052	63426	94.07	1350	1377	1346	1766	952	1359	1357.96	0.48	-19230	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1919	33.83	0.78	12	0.04	40.00	1744.00	1925	20220831	-29.71	1215	20230731	11.36	1794	-24.58	20230209	1215	11.36	20230731	1910	-29.16	20220901	1215	11.36	20230731	0.79	N	084680	1000	1418 억	686580	N	N	7	N	N
148	20230901	140512	57	100.00	KOSPI	N	N	N	N	N	1351	-8	5	-0.59	57509182	42234	62.64	1350	1377	1350	1766	952	1359	1361.68	0.48	-3752	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1916	33.77	0.77	12	0.03	40.00	1744.00	1925	20220831	-29.82	1215	20230731	11.19	1794	-24.69	20230209	1215	11.19	20230731	1910	-29.27	20220901	1215	11.19	20230731	0.79	N	084680	1000	1418 억	686580	N	N	7	N	N
149	20230901	130500	57	100.00	KOSPI	N	N	N	N	N	1360	1	2	0.07	53422625	39213	58.16	1350	1377	1350	1766	952	1359	1362.37	0.48	-3301	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1929	34.00	0.78	12	0.03	40.00	1744.00	1925	20220831	-29.35	1215	20230731	11.93	1794	-24.19	20230209	1215	11.93	20230731	1910	-28.80	20220901	1215	11.93	20230731	0.79	N	084680	1000	1418 억	686580	N	N	7	N	N
150	20230901	120504	57	100.00	KOSPI	N	N	N	N	N	1353	-6	5	-0.44	51384362	37707	55.93	1350	1377	1350	1766	952	1359	1362.73	0.48	-3285	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1919	33.83	0.78	12	0.03	40.00	1744.00	1925	20220831	-29.71	1215	20230731	11.36	1794	-24.58	20230209	1215	11.36	20230731	1910	-29.16	20220901	1215	11.36	20230731	0.79	N	084680	1000	1418 억	686580	N	N	7	N	N
151	20230901	110505	57	100.00	KOSPI	N	N	N	N	N	1364	5	2	0.37	42589159	31217	46.30	1350	1377	1350	1766	952	1359	1364.29	0.48	-3327	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1934	34.10	0.78	12	0.02	40.00	1744.00	1925	20220831	-29.14	1215	20230731	12.26	1794	-23.97	20230209	1215	12.26	20230731	1910	-28.59	20220901	1215	12.26	20230731	0.79	N	084680	1000	1418 억	686580	N	N	7	N	N
152	20230901	100503	57	100.00	KOSPI	N	N	N	N	N	1366	7	2	0.52	25162179	18425	27.33	1350	1377	1350	1766	952	1359	1365.65	0.48	-2332	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1937	34.15	0.78	12	0.01	40.00	1744.00	1925	20220831	-29.04	1215	20230731	12.43	1794	-23.86	20230209	1215	12.43	20230731	1910	-28.48	20220901	1215	12.43	20230731	0.79	N	084680	1000	1418 억	686580	N	N	7	N	N
153	20230901	090456	57	100.00	KOSPI	N	N	N	N	N	1352	-7	5	-0.52	1748237	1290	1.91	1350	1359	1350	1766	952	1359	1355.22	0.48	-29	1384	1371	1359	1346	1334	1365	1340	1418	407	1000	970	1	1	141806193	1917	33.80	0.78	12	0.00	40.00	1744.00	1925	20220831	-29.77	1215	20230731	11.28	1794	-24.64	20230209	1215	11.28	20230731	1910	-29.21	20220901	1215	11.28	20230731	0.79	N	084680	1000	1418 억	686580	N	N	7	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History