KissMeData/004970/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160202	57	100.00	KOSPI		N	N	N	N		N	9010	10	2	0.11	66326290	7369	115.90	9020	9090	8960	11700	6300	9000	9000.72	3.12	0	-1510	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1442	10.16	0.26	12	0.05	887.00	35127.00	12050	20221219	-25.23	8770	20230726	2.74	11690	-22.93	20230206	8770	2.74	20230726	12050	-25.23	20221219	8770	2.74	20230726	0.22	N	004970	500	80 억	499268	N	N	1	N	N
3	20230731	150202	57	100.00	KOSPI		N	N	N	N		N	9060	60	2	0.67	63730260	7081	111.37	9020	9090	8960	11700	6300	9000	9000.18	3.12	0	-1503	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1450	10.21	0.26	12	0.04	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.22	N	004970	500	80 억	499268	N	N	5	N	N
4	20230731	140203	57	100.00	KOSPI		N	N	N	N		N	8990	-10	5	-0.11	37665760	4193	65.95	9020	9030	8960	11700	6300	9000	8983.01	3.12	0	-1501	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1438	10.14	0.26	12	0.03	887.00	35127.00	12050	20221219	-25.39	8770	20230726	2.51	11690	-23.10	20230206	8770	2.51	20230726	12050	-25.39	20221219	8770	2.51	20230726	0.22	N	004970	500	80 억	499268	N	N	5	N	N
5	20230731	130202	57	100.00	KOSPI		N	N	N	N		N	9000	0	3	0.00	28970700	3223	50.69	9020	9030	8960	11700	6300	9000	8988.74	3.12	0	-546	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1440	10.15	0.26	12	0.02	887.00	35127.00	12050	20221219	-25.31	8770	20230726	2.62	11690	-23.01	20230206	8770	2.62	20230726	12050	-25.31	20221219	8770	2.62	20230726	0.22	N	004970	500	80 억	499268	N	N	5	N	N
6	20230731	120204	57	100.00	KOSPI		N	N	N	N		N	9010	10	2	0.11	26639340	2964	46.62	9020	9030	8960	11700	6300	9000	8987.63	3.12	0	-509	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1442	10.16	0.26	12	0.02	887.00	35127.00	12050	20221219	-25.23	8770	20230726	2.74	11690	-22.93	20230206	8770	2.74	20230726	12050	-25.23	20221219	8770	2.74	20230726	0.22	N	004970	500	80 억	499268	N	N	5	N	N
7	20230731	110204	57	100.00	KOSPI		N	N	N	N		N	8990	-10	5	-0.11	20248970	2253	35.44	9020	9030	8960	11700	6300	9000	8987.56	3.12	0	-176	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1438	10.14	0.26	12	0.01	887.00	35127.00	12050	20221219	-25.39	8770	20230726	2.51	11690	-23.10	20230206	8770	2.51	20230726	12050	-25.39	20221219	8770	2.51	20230726	0.22	N	004970	500	80 억	499268	N	N	5	N	N
8	20230731	100203	57	100.00	KOSPI		N	N	N	N		N	8990	-10	5	-0.11	13678500	1522	23.94	9020	9030	8970	11700	6300	9000	8987.19	3.12	0	-3	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1438	10.14	0.26	12	0.01	887.00	35127.00	12050	20221219	-25.39	8770	20230726	2.51	11690	-23.10	20230206	8770	2.51	20230726	12050	-25.39	20221219	8770	2.51	20230726	0.22	N	004970	500	80 억	499268	N	N	5	N	N
9	20230731	090201	57	100.00	KOSPI		N	N	N	N		N	9020	20	2	0.22	1028280	114	1.79	9020	9020	9020	11700	6300	9000	9020.00	3.12	0	0	9100	9050	8950	8900	8800	9075	8925	80	2700	500	6660	10	1	16000000	1443	10.17	0.26	12	0.00	887.00	35127.00	12050	20221219	-25.15	8770	20230726	2.85	11690	-22.84	20230206	8770	2.85	20230726	12050	-25.15	20221219	8770	2.85	20230726	0.22	N	004970	500	80 억	499268	N	N	5	N	N
10	20230728	160202	55	50.00	KOSPI		N	N	N	Y	50	N	9000	120	2	1.35	56552750	6358	16.10	8880	9000	8850	11540	6220	8880	8894.74	3.13	0	-1725	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1440	10.15	0.26	12	0.04	887.00	35127.00	12050	20221219	-25.31	8770	20230726	2.62	11690	-23.01	20230206	8770	2.62	20230726	12050	-25.31	20221219	8770	2.62	20230726	0.22	N	004970	500	80 억	500994	N	N	5	N	N
11	20230728	150201	55	50.00	KOSPI		N	N	N	Y	50	N	8950	70	2	0.79	54108800	6086	15.42	8880	8950	8850	11540	6220	8880	8890.70	3.13	0	-1723	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1432	10.09	0.25	12	0.04	887.00	35127.00	12050	20221219	-25.73	8770	20230726	2.05	11690	-23.44	20230206	8770	2.05	20230726	12050	-25.73	20221219	8770	2.05	20230726	0.22	N	004970	500	80 억	500994	N	N	0	N	N
12	20230728	140202	55	50.00	KOSPI		N	N	N	Y	50	N	8910	30	2	0.34	46683930	5253	13.31	8880	8920	8850	11540	6220	8880	8887.10	3.13	0	-1723	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1426	10.05	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.06	8770	20230726	1.60	11690	-23.78	20230206	8770	1.60	20230726	12050	-26.06	20221219	8770	1.60	20230726	0.22	N	004970	500	80 억	500994	N	N	0	N	N
13	20230728	130202	55	50.00	KOSPI		N	N	N	Y	50	N	8900	20	2	0.23	33052850	3722	9.43	8880	8920	8850	11540	6220	8880	8880.40	3.13	0	-1723	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1424	10.03	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.14	8770	20230726	1.48	11690	-23.87	20230206	8770	1.48	20230726	12050	-26.14	20221219	8770	1.48	20230726	0.22	N	004970	500	80 억	500994	N	N	0	N	N
14	20230728	120201	55	50.00	KOSPI		N	N	N	Y	50	N	8900	20	2	0.23	25112710	2828	7.16	8880	8920	8850	11540	6220	8880	8880.02	3.13	0	-934	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1424	10.03	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.14	8770	20230726	1.48	11690	-23.87	20230206	8770	1.48	20230726	12050	-26.14	20221219	8770	1.48	20230726	0.22	N	004970	500	80 억	500994	N	N	0	N	N
15	20230728	110202	55	50.00	KOSPI		N	N	N	Y	50	N	8870	-10	5	-0.11	14079600	1589	4.02	8880	8880	8850	11540	6220	8880	8860.67	3.13	0	-759	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1419	10.00	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.39	8770	20230726	1.14	11690	-24.12	20230206	8770	1.14	20230726	12050	-26.39	20221219	8770	1.14	20230726	0.22	N	004970	500	80 억	500994	N	N	0	N	N
16	20230728	100201	55	50.00	KOSPI		N	N	N	Y	50	N	8870	-10	5	-0.11	8722120	985	2.49	8880	8880	8850	11540	6220	8880	8854.94	3.13	0	-155	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1419	10.00	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.39	8770	20230726	1.14	11690	-24.12	20230206	8770	1.14	20230726	12050	-26.39	20221219	8770	1.14	20230726	0.22	N	004970	500	80 억	500994	N	N	0	N	N
17	20230728	090202	55	50.00	KOSPI		N	N	N	Y	50	N	8880	0	3	0.00	257520	29	0.07	8880	8880	8880	11540	6220	8880	8880.00	3.13	0	0	8933	8906	8853	8826	8773	8920	8840	80	2660	500	6570	10	1	16000000	1421	10.01	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.31	8770	20230726	1.25	11690	-24.04	20230206	8770	1.25	20230726	12050	-26.31	20221219	8770	1.25	20230726	0.22	N	004970	500	80 억	500994	N	N	0	N	N
18	20230727	160202	55	50.00	KOSPI		N	N	N	Y	50	N	8880	50	2	0.57	348616550	39474	119.47	8830	8880	8800	11470	6190	8830	8831.55	3.12	-1072	-948	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1421	10.01	0.25	12	0.25	887.00	35127.00	12050	20221219	-26.31	8770	20230726	1.25	11690	-24.04	20230206	8770	1.25	20230726	12050	-26.31	20221219	8770	1.25	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
19	20230727	150200	55	50.00	KOSPI		N	N	N	Y	50	N	8860	30	2	0.34	337133710	38176	115.54	8830	8880	8800	11470	6190	8830	8831.04	3.12	-1072	-1017	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1418	9.99	0.25	12	0.24	887.00	35127.00	12050	20221219	-26.47	8770	20230726	1.03	11690	-24.21	20230206	8770	1.03	20230726	12050	-26.47	20221219	8770	1.03	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
20	20230727	140200	55	50.00	KOSPI		N	N	N	Y	50	N	8830	0	3	0.00	309168110	35007	105.95	8830	8880	8800	11470	6190	8830	8831.61	3.12	-1072	-679	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1413	9.95	0.25	12	0.22	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
21	20230727	130202	55	50.00	KOSPI		N	N	N	Y	50	N	8830	0	3	0.00	300409880	34015	102.94	8830	8880	8800	11470	6190	8830	8831.69	3.12	-1072	-512	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1413	9.95	0.25	12	0.21	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
22	20230727	120202	55	50.00	KOSPI		N	N	N	Y	50	N	8870	40	2	0.45	243280030	27550	83.38	8830	8870	8800	11470	6190	8830	8830.49	3.12	-1072	-703	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1419	10.00	0.25	12	0.17	887.00	35127.00	12050	20221219	-26.39	8770	20230726	1.14	11690	-24.12	20230206	8770	1.14	20230726	12050	-26.39	20221219	8770	1.14	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
23	20230727	110201	55	50.00	KOSPI		N	N	N	Y	50	N	8830	0	3	0.00	158054710	17900	54.17	8830	8850	8800	11470	6190	8830	8829.87	3.12	-1072	322	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1413	9.95	0.25	12	0.11	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
24	20230727	100202	55	50.00	KOSPI		N	N	N	Y	50	N	8830	0	3	0.00	24690670	2798	8.47	8830	8830	8800	11470	6190	8830	8824.40	3.12	-1072	689	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1413	9.95	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
25	20230727	090202	55	50.00	KOSPI		N	N	N	Y	50	N	8830	0	3	0.00	1333330	151	0.46	8830	8830	8830	11470	6190	8830	8830.00	3.12	-1072	0	9123	8976	8873	8726	8623	8925	8675	80	2640	500	6530	10	1	16000000	1413	9.95	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.21	N	004970	500	80 억	498981	N	N	0	N	N
26	20230726	160200	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	8830	-190	5	-2.11	293206890	33032	67.71	9020	9020	8770	11720	6320	9020	8876.46	3.13	0	-1069	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1413	9.95	0.25	12	0.21	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.21	N	004970	500	80 억	500053	N	N	0	N	N
27	20230726	150202	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	8830	-190	5	-2.11	284172860	32008	65.62	9020	9020	8770	11720	6320	9020	8878.18	3.13	0	-1229	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1413	9.95	0.25	12	0.20	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.21	N	004970	500	80 억	500053	N	N	0	N	N
28	20230726	140201	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	8790	-230	5	-2.55	232091000	26091	53.49	9020	9020	8780	11720	6320	9020	8895.44	3.13	0	-482	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1406	9.91	0.25	12	0.16	887.00	35127.00	12050	20221219	-27.05	8780	20230726	0.11	11690	-24.81	20230206	8780	0.11	20230726	12050	-27.05	20221219	8780	0.11	20230726	0.21	N	004970	500	80 억	500053	N	N	0	N	N
29	20230726	130200	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	8820	-200	5	-2.22	217005310	24378	49.97	9020	9020	8810	11720	6320	9020	8901.69	3.13	0	-944	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1411	9.94	0.25	12	0.15	887.00	35127.00	12050	20221219	-26.80	8810	20230726	0.11	11690	-24.55	20230206	8810	0.11	20230726	12050	-26.80	20221219	8810	0.11	20230726	0.21	N	004970	500	80 억	500053	N	N	0	N	N
30	20230726	120201	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	8830	-190	5	-2.11	164851190	18478	37.88	9020	9020	8810	11720	6320	9020	8921.48	3.13	0	-989	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1413	9.95	0.25	12	0.12	887.00	35127.00	12050	20221219	-26.72	8810	20230726	0.23	11690	-24.47	20230206	8810	0.23	20230726	12050	-26.72	20221219	8810	0.23	20230726	0.21	N	004970	500	80 억	500053	N	N	0	N	N
31	20230726	110200	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	8830	-190	5	-2.11	133421360	14919	30.58	9020	9020	8830	11720	6320	9020	8943.05	3.13	0	-606	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1413	9.95	0.25	12	0.09	887.00	35127.00	12050	20221219	-26.72	8830	20230726	0.00	11690	-24.47	20230206	8830	0.00	20230726	12050	-26.72	20221219	8830	0.00	20230726	0.21	N	004970	500	80 억	500053	N	N	0	N	N
32	20230726	100201	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	8990	-30	5	-0.33	36231150	4021	8.24	9020	9020	8980	11720	6320	9020	9010.48	3.13	0	-199	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1438	10.14	0.26	12	0.03	887.00	35127.00	12050	20221219	-25.39	8980	20230726	0.11	11690	-23.10	20230206	8980	0.11	20230726	12050	-25.39	20221219	8980	0.11	20230726	0.21	N	004970	500	80 억	500053	N	N	0	N	N
33	20230726	090201	55	50.00	KOSPI		N	N	N	Y	50	N	9010	-10	5	-0.11	12194790	1352	2.77	9020	9020	9010	11720	6320	9020	9019.82	3.13	0	-25	9500	9260	9130	8890	8760	9195	8825	80	2700	500	6670	10	1	16000000	1442	10.16	0.26	12	0.01	887.00	35127.00	12050	20221219	-25.23	9000	20230725	0.11	11690	-22.93	20230206	9000	0.11	20230725	12050	-25.23	20221219	9000	0.11	20230725	0.21	N	004970	500	80 억	500053	N	N	0	N	N
34	20230725	160200	57	100.00	KOSPI	신저가	N	N	N	N		N	9020	-310	5	-3.32	444646030	48755	491.58	9330	9370	9000	12120	6540	9330	9120.01	3.13	0	-1239	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1443	10.17	0.26	12	0.30	887.00	35127.00	12050	20221219	-25.15	9000	20230725	0.22	11690	-22.84	20230206	9000	0.22	20230725	12050	-25.15	20221219	9000	0.22	20230725	0.21	N	004970	500	80 억	501359	N	N	0	N	N
35	20230725	150159	57	100.00	KOSPI	신저가	N	N	N	N		N	9050	-280	5	-3.00	438341970	48057	484.54	9330	9370	9000	12120	6540	9330	9121.29	3.13	0	-898	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1448	10.20	0.26	12	0.30	887.00	35127.00	12050	20221219	-24.90	9000	20230725	0.56	11690	-22.58	20230206	9000	0.56	20230725	12050	-24.90	20221219	9000	0.56	20230725	0.21	N	004970	500	80 억	501359	N	N	0	N	N
36	20230725	140159	57	100.00	KOSPI	신저가	N	N	N	N		N	9000	-330	5	-3.54	428779820	46999	473.88	9330	9370	9000	12120	6540	9330	9123.17	3.13	0	-658	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1440	10.15	0.26	12	0.29	887.00	35127.00	12050	20221219	-25.31	9000	20230725	0.00	11690	-23.01	20230206	9000	0.00	20230725	12050	-25.31	20221219	9000	0.00	20230725	0.21	N	004970	500	80 억	501359	N	N	0	N	N
37	20230725	130200	57	100.00	KOSPI	신저가	N	N	N	N		N	9060	-270	5	-2.89	373208370	40839	411.77	9330	9370	9010	12120	6540	9330	9138.53	3.13	0	-381	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1450	10.21	0.26	12	0.26	887.00	35127.00	12050	20221219	-24.81	9010	20230725	0.55	11690	-22.50	20230206	9010	0.55	20230725	12050	-24.81	20221219	9010	0.55	20230725	0.21	N	004970	500	80 억	501359	N	N	0	N	N
38	20230725	120200	57	100.00	KOSPI	신저가	N	N	N	N		N	9040	-290	5	-3.11	332787390	36368	366.69	9330	9370	9010	12120	6540	9330	9150.56	3.13	0	-303	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1446	10.19	0.26	12	0.23	887.00	35127.00	12050	20221219	-24.98	9010	20230725	0.33	11690	-22.67	20230206	9010	0.33	20230725	12050	-24.98	20221219	9010	0.33	20230725	0.21	N	004970	500	80 억	501359	N	N	0	N	N
39	20230725	110200	57	100.00	KOSPI	신저가	N	N	N	N		N	9120	-210	5	-2.25	145344130	15715	158.45	9330	9370	9110	12120	6540	9330	9248.75	3.13	0	-386	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1459	10.28	0.26	12	0.10	887.00	35127.00	12050	20221219	-24.32	9110	20230725	0.11	11690	-21.98	20230206	9110	0.11	20230725	12050	-24.32	20221219	9110	0.11	20230725	0.21	N	004970	500	80 억	501359	N	N	0	N	N
40	20230725	100200	57	100.00	KOSPI	신저가	N	N	N	N		N	9240	-90	5	-0.96	86574440	9319	93.96	9330	9370	9230	12120	6540	9330	9290.10	3.13	0	-606	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1478	10.42	0.26	12	0.06	887.00	35127.00	12050	20221219	-23.32	9230	20230725	0.11	11690	-20.96	20230206	9230	0.11	20230725	12050	-23.32	20221219	9230	0.11	20230725	0.21	N	004970	500	80 억	501359	N	N	0	N	N
41	20230725	090200	57	100.00	KOSPI		N	N	N	N		N	9330	0	3	0.00	31432770	3369	33.97	9330	9330	9330	12120	6540	9330	9330.00	3.13	0	0	9583	9456	9373	9246	9163	9415	9205	80	2790	500	6900	10	1	16000000	1493	10.52	0.27	12	0.02	887.00	35127.00	12050	20221219	-22.57	9270	20230718	0.65	11690	-20.19	20230206	9270	0.65	20230718	12050	-22.57	20221219	9270	0.65	20230718	0.21	N	004970	500	80 억	501359	N	N	0	N	N
42	20230724	160159	57	100.00	KOSPI		N	N	N	N		N	9330	-170	5	-1.79	92741170	9918	111.38	9500	9500	9290	12350	6650	9500	9350.85	3.13	0	1086	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1493	10.52	0.27	12	0.06	887.00	35127.00	12050	20221219	-22.57	9270	20230718	0.65	11690	-20.19	20230206	9270	0.65	20230718	12050	-22.57	20221219	9270	0.65	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
43	20230724	150158	57	100.00	KOSPI		N	N	N	N		N	9310	-190	5	-2.00	88139370	9424	105.83	9500	9500	9290	12350	6650	9500	9352.65	3.13	0	954	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1490	10.50	0.27	12	0.06	887.00	35127.00	12050	20221219	-22.74	9270	20230718	0.43	11690	-20.36	20230206	9270	0.43	20230718	12050	-22.74	20221219	9270	0.43	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
44	20230724	140157	57	100.00	KOSPI		N	N	N	N		N	9310	-190	5	-2.00	72396330	7732	86.83	9500	9500	9300	12350	6650	9500	9363.21	3.13	0	777	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1490	10.50	0.27	12	0.05	887.00	35127.00	12050	20221219	-22.74	9270	20230718	0.43	11690	-20.36	20230206	9270	0.43	20230718	12050	-22.74	20221219	9270	0.43	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
45	20230724	130159	57	100.00	KOSPI		N	N	N	N		N	9370	-130	5	-1.37	45270400	4821	54.14	9500	9500	9350	12350	6650	9500	9390.25	3.13	0	561	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1499	10.56	0.27	12	0.03	887.00	35127.00	12050	20221219	-22.24	9270	20230718	1.08	11690	-19.85	20230206	9270	1.08	20230718	12050	-22.24	20221219	9270	1.08	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
46	20230724	120159	57	100.00	KOSPI		N	N	N	N		N	9380	-120	5	-1.26	38525860	4101	46.05	9500	9500	9370	12350	6650	9500	9394.26	3.13	0	444	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1501	10.57	0.27	12	0.03	887.00	35127.00	12050	20221219	-22.16	9270	20230718	1.19	11690	-19.76	20230206	9270	1.19	20230718	12050	-22.16	20221219	9270	1.19	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
47	20230724	110200	57	100.00	KOSPI		N	N	N	N		N	9390	-110	5	-1.16	12802230	1359	15.26	9500	9500	9390	12350	6650	9500	9420.33	3.13	0	221	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1502	10.59	0.27	12	0.01	887.00	35127.00	12050	20221219	-22.07	9270	20230718	1.29	11690	-19.67	20230206	9270	1.29	20230718	12050	-22.07	20221219	9270	1.29	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
48	20230724	100157	57	100.00	KOSPI		N	N	N	N		N	9420	-80	5	-0.84	6610810	701	7.87	9500	9500	9420	12350	6650	9500	9430.54	3.13	0	-3	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1507	10.62	0.27	12	0.00	887.00	35127.00	12050	20221219	-21.83	9270	20230718	1.62	11690	-19.42	20230206	9270	1.62	20230718	12050	-21.83	20221219	9270	1.62	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
49	20230724	090158	57	100.00	KOSPI		N	N	N	N		N	9500	0	3	0.00	579500	61	0.69	9500	9500	9500	12350	6650	9500	9500.00	3.13	0	0	9586	9542	9456	9412	9326	9565	9435	80	2850	500	7030	10	1	16000000	1520	10.71	0.27	12	0.00	887.00	35127.00	12050	20221219	-21.16	9270	20230718	2.48	11690	-18.73	20230206	9270	2.48	20230718	12050	-21.16	20221219	9270	2.48	20230718	0.22	N	004970	500	80 억	500254	N	N	0	N	N
50	20230721	160158	57	100.00	KOSPI		N	N	N	N		N	9500	60	2	0.64	83329680	8805	145.32	9440	9500	9370	12270	6610	9440	9463.70	3.13	0	-787	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1520	10.71	0.27	12	0.06	887.00	35127.00	12050	20221219	-21.16	9270	20230718	2.48	11690	-18.73	20230206	9270	2.48	20230718	12050	-21.16	20221219	9270	2.48	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
51	20230721	150159	57	100.00	KOSPI		N	N	N	N		N	9460	20	2	0.21	78293680	8274	136.56	9440	9470	9370	12270	6610	9440	9462.62	3.13	0	-733	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1514	10.67	0.27	12	0.05	887.00	35127.00	12050	20221219	-21.49	9270	20230718	2.05	11690	-19.08	20230206	9270	2.05	20230718	12050	-21.49	20221219	9270	2.05	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
52	20230721	140158	57	100.00	KOSPI		N	N	N	N		N	9470	30	2	0.32	72727680	7686	126.85	9440	9470	9370	12270	6610	9440	9462.36	3.13	0	-699	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1515	10.68	0.27	12	0.05	887.00	35127.00	12050	20221219	-21.41	9270	20230718	2.16	11690	-18.99	20230206	9270	2.16	20230718	12050	-21.41	20221219	9270	2.16	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
53	20230721	130157	57	100.00	KOSPI		N	N	N	N		N	9470	30	2	0.32	71828030	7591	125.28	9440	9470	9370	12270	6610	9440	9462.26	3.13	0	-699	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1515	10.68	0.27	12	0.05	887.00	35127.00	12050	20221219	-21.41	9270	20230718	2.16	11690	-18.99	20230206	9270	2.16	20230718	12050	-21.41	20221219	9270	2.16	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
54	20230721	120159	57	100.00	KOSPI		N	N	N	N		N	9470	30	2	0.32	22899260	2424	40.01	9440	9470	9370	12270	6610	9440	9446.89	3.13	0	-271	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1515	10.68	0.27	12	0.02	887.00	35127.00	12050	20221219	-21.41	9270	20230718	2.16	11690	-18.99	20230206	9270	2.16	20230718	12050	-21.41	20221219	9270	2.16	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
55	20230721	110158	57	100.00	KOSPI		N	N	N	N		N	9450	10	2	0.11	19362030	2050	33.83	9440	9460	9370	12270	6610	9440	9444.89	3.13	0	-171	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1512	10.65	0.27	12	0.01	887.00	35127.00	12050	20221219	-21.58	9270	20230718	1.94	11690	-19.16	20230206	9270	1.94	20230718	12050	-21.58	20221219	9270	1.94	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
56	20230721	100159	57	100.00	KOSPI		N	N	N	N		N	9440	0	3	0.00	4812780	510	8.42	9440	9460	9370	12270	6610	9440	9436.82	3.13	0	1	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1510	10.64	0.27	12	0.00	887.00	35127.00	12050	20221219	-21.66	9270	20230718	1.83	11690	-19.25	20230206	9270	1.83	20230718	12050	-21.66	20221219	9270	1.83	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
57	20230721	090159	57	100.00	KOSPI		N	N	N	N		N	9440	0	3	0.00	1772410	188	3.10	9440	9440	9370	12270	6610	9440	9427.71	3.13	0	0	9466	9452	9426	9412	9386	9460	9420	80	2830	500	6980	10	1	16000000	1510	10.64	0.27	12	0.00	887.00	35127.00	12050	20221219	-21.66	9270	20230718	1.83	11690	-19.25	20230206	9270	1.83	20230718	12050	-21.66	20221219	9270	1.83	20230718	0.23	N	004970	500	80 억	501102	N	N	5	N	N
58	20230720	160158	57	100.00	KOSPI		N	N	N	N		N	9440	30	2	0.32	55916400	5939	129.28	9410	9440	9400	12230	6590	9410	9415.12	3.13	0	811	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1510	10.64	0.27	12	0.04	887.00	35127.00	12050	20221219	-21.66	9270	20230718	1.83	11690	-19.25	20230206	9270	1.83	20230718	12050	-21.66	20221219	9270	1.83	20230718	0.21	N	004970	500	80 억	500170	N	N	5	N	N
59	20230720	150158	57	100.00	KOSPI		N	N	N	N		N	9410	0	3	0.00	45638270	4849	105.55	9410	9430	9400	12230	6590	9410	9411.89	3.13	0	807	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1506	10.61	0.27	12	0.03	887.00	35127.00	12050	20221219	-21.91	9270	20230718	1.51	11690	-19.50	20230206	9270	1.51	20230718	12050	-21.91	20221219	9270	1.51	20230718	0.21	N	004970	500	80 억	500170	N	N	6	N	N
60	20230720	140157	57	100.00	KOSPI		N	N	N	N		N	9410	0	3	0.00	38369700	4077	88.75	9410	9430	9400	12230	6590	9410	9411.26	3.13	0	594	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1506	10.61	0.27	12	0.03	887.00	35127.00	12050	20221219	-21.91	9270	20230718	1.51	11690	-19.50	20230206	9270	1.51	20230718	12050	-21.91	20221219	9270	1.51	20230718	0.21	N	004970	500	80 억	500170	N	N	6	N	N
61	20230720	130158	57	100.00	KOSPI		N	N	N	N		N	9400	-10	5	-0.11	33705010	3581	77.95	9410	9430	9400	12230	6590	9410	9412.18	3.13	0	480	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1504	10.60	0.27	12	0.02	887.00	35127.00	12050	20221219	-21.99	9270	20230718	1.40	11690	-19.59	20230206	9270	1.40	20230718	12050	-21.99	20221219	9270	1.40	20230718	0.21	N	004970	500	80 억	500170	N	N	6	N	N
62	20230720	120158	57	100.00	KOSPI		N	N	N	N		N	9420	10	2	0.11	30864220	3279	71.38	9410	9430	9400	12230	6590	9410	9412.69	3.13	0	343	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1507	10.62	0.27	12	0.02	887.00	35127.00	12050	20221219	-21.83	9270	20230718	1.62	11690	-19.42	20230206	9270	1.62	20230718	12050	-21.83	20221219	9270	1.62	20230718	0.21	N	004970	500	80 억	500170	N	N	6	N	N
63	20230720	110158	57	100.00	KOSPI		N	N	N	N		N	9420	10	2	0.11	8148100	866	18.85	9410	9420	9400	12230	6590	9410	9408.89	3.13	0	164	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1507	10.62	0.27	12	0.01	887.00	35127.00	12050	20221219	-21.83	9270	20230718	1.62	11690	-19.42	20230206	9270	1.62	20230718	12050	-21.83	20221219	9270	1.62	20230718	0.21	N	004970	500	80 억	500170	N	N	6	N	N
64	20230720	100157	57	100.00	KOSPI		N	N	N	N		N	9410	0	3	0.00	1703210	181	3.94	9410	9410	9410	12230	6590	9410	9410.00	3.13	0	86	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1506	10.61	0.27	12	0.00	887.00	35127.00	12050	20221219	-21.91	9270	20230718	1.51	11690	-19.50	20230206	9270	1.51	20230718	12050	-21.91	20221219	9270	1.51	20230718	0.21	N	004970	500	80 억	500170	N	N	6	N	N
65	20230720	090157	57	100.00	KOSPI		N	N	N	N		N	9410	0	3	0.00	470500	50	1.09	9410	9410	9410	12230	6590	9410	9410.00	3.13	0	0	9470	9440	9380	9350	9290	9455	9365	80	2820	500	6960	10	1	16000000	1506	10.61	0.27	12	0.00	887.00	35127.00	12050	20221219	-21.91	9270	20230718	1.51	11690	-19.50	20230206	9270	1.51	20230718	12050	-21.91	20221219	9270	1.51	20230718	0.21	N	004970	500	80 억	500170	N	N	6	N	N
66	20230719	160200	57	100.00	KOSPI		N	N	N	N		N	9410	60	2	0.64	42947160	4594	12.12	9350	9410	9320	12150	6550	9350	9348.53	3.12	0	897	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1506	10.61	0.27	12	0.03	887.00	35127.00	12050	20221219	-21.91	9270	20230718	1.51	11690	-19.50	20230206	9270	1.51	20230718	12050	-21.91	20221219	9270	1.51	20230718	0.21	N	004970	500	80 억	499295	N	N	6	N	N
67	20230719	150159	57	100.00	KOSPI		N	N	N	N		N	9390	40	2	0.43	40753720	4360	11.50	9350	9390	9320	12150	6550	9350	9347.18	3.12	0	757	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1502	10.59	0.27	12	0.03	887.00	35127.00	12050	20221219	-22.07	9270	20230718	1.29	11690	-19.67	20230206	9270	1.29	20230718	12050	-22.07	20221219	9270	1.29	20230718	0.21	N	004970	500	80 억	499295	N	N	20	N	N
68	20230719	140200	57	100.00	KOSPI		N	N	N	N		N	9350	0	3	0.00	39629280	4240	11.19	9350	9370	9320	12150	6550	9350	9346.53	3.12	0	723	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1496	10.54	0.27	12	0.03	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499295	N	N	20	N	N
69	20230719	130158	57	100.00	KOSPI		N	N	N	N		N	9350	0	3	0.00	25165060	2693	7.10	9350	9370	9320	12150	6550	9350	9344.62	3.12	0	601	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1496	10.54	0.27	12	0.02	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499295	N	N	20	N	N
70	20230719	120159	57	100.00	KOSPI		N	N	N	N		N	9350	0	3	0.00	16415520	1756	4.63	9350	9370	9320	12150	6550	9350	9348.25	3.12	0	443	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1496	10.54	0.27	12	0.01	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499295	N	N	20	N	N
71	20230719	110159	57	100.00	KOSPI		N	N	N	N		N	9350	0	3	0.00	14891490	1593	4.20	9350	9370	9320	12150	6550	9350	9348.08	3.12	0	318	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1496	10.54	0.27	12	0.01	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499295	N	N	20	N	N
72	20230719	100158	57	100.00	KOSPI		N	N	N	N		N	9350	0	3	0.00	11601200	1241	3.27	9350	9370	9320	12150	6550	9350	9348.27	3.12	0	170	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1496	10.54	0.27	12	0.01	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499295	N	N	20	N	N
73	20230719	090159	57	100.00	KOSPI		N	N	N	N		N	9350	0	3	0.00	635800	68	0.18	9350	9350	9350	12150	6550	9350	9350.00	3.12	0	0	9563	9456	9363	9256	9163	9410	9210	80	2800	500	6910	10	1	16000000	1496	10.54	0.27	12	0.00	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499295	N	N	20	N	N
74	20230718	160159	57	100.00	KOSPI	신저가	N	N	N	N		N	9350	-120	5	-1.27	354394920	37844	389.26	9470	9470	9270	12310	6630	9470	9364.63	3.12	0	-298	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1496	10.54	0.27	12	0.24	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499701	N	N	20	N	N
75	20230718	150158	57	100.00	KOSPI	신저가	N	N	N	N		N	9350	-120	5	-1.27	347794000	37138	382.00	9470	9470	9270	12310	6630	9470	9364.91	3.12	0	-812	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1496	10.54	0.27	12	0.23	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499701	N	N	43	N	N
76	20230718	140157	57	100.00	KOSPI	신저가	N	N	N	N		N	9340	-130	5	-1.37	330446430	35279	362.88	9470	9470	9270	12310	6630	9470	9366.66	3.12	0	-1344	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1494	10.53	0.27	12	0.22	887.00	35127.00	12050	20221219	-22.49	9270	20230718	0.76	11690	-20.10	20230206	9270	0.76	20230718	12050	-22.49	20221219	9270	0.76	20230718	0.21	N	004970	500	80 억	499701	N	N	43	N	N
77	20230718	130158	57	100.00	KOSPI	신저가	N	N	N	N		N	9360	-110	5	-1.16	307822030	32853	337.92	9470	9470	9270	12310	6630	9470	9369.68	3.12	0	-1336	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1498	10.55	0.27	12	0.21	887.00	35127.00	12050	20221219	-22.32	9270	20230718	0.97	11690	-19.93	20230206	9270	0.97	20230718	12050	-22.32	20221219	9270	0.97	20230718	0.21	N	004970	500	80 억	499701	N	N	43	N	N
78	20230718	120158	57	100.00	KOSPI	신저가	N	N	N	N		N	9350	-120	5	-1.27	288758710	30812	316.93	9470	9470	9270	12310	6630	9470	9371.63	3.12	0	-1198	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1496	10.54	0.27	12	0.19	887.00	35127.00	12050	20221219	-22.41	9270	20230718	0.86	11690	-20.02	20230206	9270	0.86	20230718	12050	-22.41	20221219	9270	0.86	20230718	0.21	N	004970	500	80 억	499701	N	N	43	N	N
79	20230718	110158	57	100.00	KOSPI	신저가	N	N	N	N		N	9380	-90	5	-0.95	145021240	15419	158.60	9470	9470	9360	12310	6630	9470	9405.36	3.12	0	-757	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1501	10.57	0.27	12	0.10	887.00	35127.00	12050	20221219	-22.16	9360	20230718	0.21	11690	-19.76	20230206	9360	0.21	20230718	12050	-22.16	20221219	9360	0.21	20230718	0.21	N	004970	500	80 억	499701	N	N	43	N	N
80	20230718	100158	57	100.00	KOSPI	신저가	N	N	N	N		N	9450	-20	5	-0.21	21481810	2273	23.38	9470	9470	9410	12310	6630	9470	9450.86	3.12	0	0	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1512	10.65	0.27	12	0.01	887.00	35127.00	12050	20221219	-21.58	9410	20230718	0.43	11690	-19.16	20230206	9410	0.43	20230718	12050	-21.58	20221219	9410	0.43	20230718	0.21	N	004970	500	80 억	499701	N	N	43	N	N
81	20230718	090157	57	100.00	KOSPI	신저가	N	N	N	N		N	9460	-10	5	-0.11	11026150	1168	12.01	9470	9470	9410	12310	6630	9470	9440.20	3.12	0	1	9616	9542	9506	9432	9396	9525	9415	80	2840	500	7000	10	1	16000000	1514	10.67	0.27	12	0.01	887.00	35127.00	12050	20221219	-21.49	9410	20230718	0.53	11690	-19.08	20230206	9410	0.53	20230718	12050	-21.49	20221219	9410	0.53	20230718	0.21	N	004970	500	80 억	499701	N	N	43	N	N
82	20230717	160158	57	100.00	KOSPI	신저가	N	N	N	N		N	9470	-110	5	-1.15	92398340	9720	43.80	9580	9580	9470	12450	6710	9580	9506.02	3.12	0	-7	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1515	10.68	0.27	12	0.06	887.00	35127.00	12050	20221219	-21.41	9470	20230717	0.00	11690	-18.99	20230206	9470	0.00	20230717	12050	-21.41	20221219	9470	0.00	20230717	0.21	N	004970	500	80 억	499701	N	N	43	N	N
83	20230717	150158	57	100.00	KOSPI	신저가	N	N	N	N		N	9500	-80	5	-0.84	86150170	9061	40.83	9580	9580	9470	12450	6710	9580	9507.80	3.12	0	-7	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1520	10.71	0.27	12	0.06	887.00	35127.00	12050	20221219	-21.16	9470	20230717	0.32	11690	-18.73	20230206	9470	0.32	20230717	12050	-21.16	20221219	9470	0.32	20230717	0.21	N	004970	500	80 억	499701	N	N	16	N	N
84	20230717	140159	57	100.00	KOSPI	신저가	N	N	N	N		N	9500	-80	5	-0.84	78497270	8254	37.19	9580	9580	9470	12450	6710	9580	9510.21	3.12	0	-3	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1520	10.71	0.27	12	0.05	887.00	35127.00	12050	20221219	-21.16	9470	20230717	0.32	11690	-18.73	20230206	9470	0.32	20230717	12050	-21.16	20221219	9470	0.32	20230717	0.21	N	004970	500	80 억	499701	N	N	16	N	N
85	20230717	130156	57	100.00	KOSPI	신저가	N	N	N	N		N	9520	-60	5	-0.63	39192480	4114	18.54	9580	9580	9500	12450	6710	9580	9526.61	3.12	0	-3	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1523	10.73	0.27	12	0.03	887.00	35127.00	12050	20221219	-21.00	9500	20230717	0.21	11690	-18.56	20230206	9500	0.21	20230717	12050	-21.00	20221219	9500	0.21	20230717	0.21	N	004970	500	80 억	499701	N	N	16	N	N
86	20230717	120159	57	100.00	KOSPI	신저가	N	N	N	N		N	9520	-60	5	-0.63	38241440	4014	18.09	9580	9580	9500	12450	6710	9580	9527.02	3.12	0	-3	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1523	10.73	0.27	12	0.03	887.00	35127.00	12050	20221219	-21.00	9500	20230717	0.21	11690	-18.56	20230206	9500	0.21	20230717	12050	-21.00	20221219	9500	0.21	20230717	0.21	N	004970	500	80 억	499701	N	N	16	N	N
87	20230717	110157	57	100.00	KOSPI		N	N	N	N		N	9570	-10	5	-0.10	11539590	1209	5.45	9580	9580	9530	12450	6710	9580	9544.74	3.12	0	-3	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1531	10.79	0.27	12	0.01	887.00	35127.00	12050	20221219	-20.58	9510	20230714	0.63	11690	-18.14	20230206	9510	0.63	20230714	12050	-20.58	20221219	9510	0.63	20230714	0.21	N	004970	500	80 억	499701	N	N	16	N	N
88	20230717	100157	57	100.00	KOSPI		N	N	N	N		N	9580	0	3	0.00	11147760	1168	5.26	9580	9580	9530	12450	6710	9580	9544.32	3.12	0	-3	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1533	10.80	0.27	12	0.01	887.00	35127.00	12050	20221219	-20.50	9510	20230714	0.74	11690	-18.05	20230206	9510	0.74	20230714	12050	-20.50	20221219	9510	0.74	20230714	0.21	N	004970	500	80 억	499701	N	N	16	N	N
89	20230717	090157	57	100.00	KOSPI		N	N	N	N		N	9580	0	3	0.00	967580	101	0.46	9580	9580	9580	12450	6710	9580	9580.00	3.12	0	-3	9693	9636	9573	9516	9453	9605	9485	80	2870	500	7080	10	1	16000000	1533	10.80	0.27	12	0.00	887.00	35127.00	12050	20221219	-20.50	9510	20230714	0.74	11690	-18.05	20230206	9510	0.74	20230714	12050	-20.50	20221219	9510	0.74	20230714	0.21	N	004970	500	80 억	499701	N	N	16	N	N
90	20230714	160157	57	100.00	KOSPI	신저가	N	N	N	N		N	9580	-50	5	-0.52	211334290	22136	339.56	9620	9630	9510	12510	6750	9630	9547.08	3.12	0	-3129	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1533	10.80	0.27	12	0.14	887.00	35127.00	12050	20221219	-20.50	9510	20230714	0.74	11690	-18.05	20230206	9510	0.74	20230714	12050	-20.50	20221219	9510	0.74	20230714	0.21	N	004970	500	80 억	499701	N	N	16	N	N
91	20230714	150157	57	100.00	KOSPI	신저가	N	N	N	N		N	9540	-90	5	-0.93	209029600	21895	335.86	9620	9630	9510	12510	6750	9630	9546.91	3.12	0	-3118	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1526	10.76	0.27	12	0.14	887.00	35127.00	12050	20221219	-20.83	9510	20230714	0.32	11690	-18.39	20230206	9510	0.32	20230714	12050	-20.83	20221219	9510	0.32	20230714	0.21	N	004970	500	80 억	499701	N	N	145	N	N
92	20230714	140157	57	100.00	KOSPI	신저가	N	N	N	N		N	9550	-80	5	-0.83	205988980	21576	330.97	9620	9630	9510	12510	6750	9630	9547.13	3.12	0	-3118	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1528	10.77	0.27	12	0.13	887.00	35127.00	12050	20221219	-20.75	9510	20230714	0.42	11690	-18.31	20230206	9510	0.42	20230714	12050	-20.75	20221219	9510	0.42	20230714	0.21	N	004970	500	80 억	499701	N	N	145	N	N
93	20230714	130156	57	100.00	KOSPI	신저가	N	N	N	N		N	9540	-90	5	-0.93	157991150	16550	253.87	9620	9630	9510	12510	6750	9630	9546.29	3.12	0	-3118	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1526	10.76	0.27	12	0.10	887.00	35127.00	12050	20221219	-20.83	9510	20230714	0.32	11690	-18.39	20230206	9510	0.32	20230714	12050	-20.83	20221219	9510	0.32	20230714	0.21	N	004970	500	80 억	499701	N	N	145	N	N
94	20230714	120157	57	100.00	KOSPI	신저가	N	N	N	N		N	9520	-110	5	-1.14	151964290	15917	244.16	9620	9630	9510	12510	6750	9630	9547.29	3.12	0	-3118	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1523	10.73	0.27	12	0.10	887.00	35127.00	12050	20221219	-21.00	9510	20230714	0.11	11690	-18.56	20230206	9510	0.11	20230714	12050	-21.00	20221219	9510	0.11	20230714	0.21	N	004970	500	80 억	499701	N	N	145	N	N
95	20230714	110156	57	100.00	KOSPI	신저가	N	N	N	N		N	9530	-100	5	-1.04	115634830	12102	185.64	9620	9630	9530	12510	6750	9630	9555.02	3.12	0	-2103	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1525	10.74	0.27	12	0.08	887.00	35127.00	12050	20221219	-20.91	9530	20230714	0.00	11690	-18.48	20230206	9530	0.00	20230714	12050	-20.91	20221219	9530	0.00	20230714	0.21	N	004970	500	80 억	499701	N	N	145	N	N
96	20230714	100158	57	100.00	KOSPI	신저가	N	N	N	N		N	9540	-90	5	-0.93	59496710	6219	95.40	9620	9630	9540	12510	6750	9630	9566.93	3.12	0	-1071	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1526	10.76	0.27	12	0.04	887.00	35127.00	12050	20221219	-20.83	9540	20230714	0.00	11690	-18.39	20230206	9540	0.00	20230714	12050	-20.83	20221219	9540	0.00	20230714	0.21	N	004970	500	80 억	499701	N	N	145	N	N
97	20230714	090157	57	100.00	KOSPI		N	N	N	N		N	9620	-10	5	-0.10	895170	93	1.43	9620	9630	9620	12510	6750	9630	9625.48	3.12	0	-46	9716	9672	9636	9592	9556	9655	9575	80	2880	500	7120	10	1	16000000	1539	10.85	0.27	12	0.00	887.00	35127.00	12050	20221219	-20.17	9580	20230707	0.42	11690	-17.71	20230206	9580	0.42	20230707	12050	-20.17	20221219	9580	0.42	20230707	0.21	N	004970	500	80 억	499701	N	N	145	N	N
98	20230713	160156	57	100.00	KOSPI		N	N	N	N		N	9630	-20	5	-0.21	62799580	6519	142.65	9650	9680	9600	12540	6760	9650	9633.32	3.12	0	-127	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1541	10.86	0.27	12	0.04	887.00	35127.00	12050	20221219	-20.08	9580	20230707	0.52	11690	-17.62	20230206	9580	0.52	20230707	12050	-20.08	20221219	9580	0.52	20230707	0.21	N	004970	500	80 억	499701	N	N	145	N	N
99	20230713	150155	57	100.00	KOSPI		N	N	N	N		N	9610	-40	5	-0.41	57728640	5992	131.12	9650	9680	9600	12540	6760	9650	9634.29	3.12	0	0	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1538	10.83	0.27	12	0.04	887.00	35127.00	12050	20221219	-20.25	9580	20230707	0.31	11690	-17.79	20230206	9580	0.31	20230707	12050	-20.25	20221219	9580	0.31	20230707	0.21	N	004970	500	80 억	499701	N	N	13	N	N
100	20230713	140156	57	100.00	KOSPI		N	N	N	N		N	9630	-20	5	-0.21	37785270	3918	85.73	9650	9680	9610	12540	6760	9650	9644.02	3.12	0	0	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1541	10.86	0.27	12	0.02	887.00	35127.00	12050	20221219	-20.08	9580	20230707	0.52	11690	-17.62	20230206	9580	0.52	20230707	12050	-20.08	20221219	9580	0.52	20230707	0.21	N	004970	500	80 억	499701	N	N	13	N	N
101	20230713	130156	57	100.00	KOSPI		N	N	N	N		N	9650	0	3	0.00	26812330	2779	60.81	9650	9680	9610	12540	6760	9650	9648.19	3.12	0	0	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1544	10.88	0.27	12	0.02	887.00	35127.00	12050	20221219	-19.92	9580	20230707	0.73	11690	-17.45	20230206	9580	0.73	20230707	12050	-19.92	20221219	9580	0.73	20230707	0.21	N	004970	500	80 억	499701	N	N	13	N	N
102	20230713	120154	57	100.00	KOSPI		N	N	N	N		N	9650	0	3	0.00	26223680	2718	59.47	9650	9680	9610	12540	6760	9650	9648.15	3.12	0	0	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1544	10.88	0.27	12	0.02	887.00	35127.00	12050	20221219	-19.92	9580	20230707	0.73	11690	-17.45	20230206	9580	0.73	20230707	12050	-19.92	20221219	9580	0.73	20230707	0.21	N	004970	500	80 억	499701	N	N	13	N	N
103	20230713	110157	57	100.00	KOSPI		N	N	N	N		N	9650	0	3	0.00	25799080	2674	58.51	9650	9680	9610	12540	6760	9650	9648.12	3.12	0	0	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1544	10.88	0.27	12	0.02	887.00	35127.00	12050	20221219	-19.92	9580	20230707	0.73	11690	-17.45	20230206	9580	0.73	20230707	12050	-19.92	20221219	9580	0.73	20230707	0.21	N	004970	500	80 억	499701	N	N	13	N	N
104	20230713	100156	57	100.00	KOSPI		N	N	N	N		N	9640	-10	5	-0.10	7158890	744	16.28	9650	9650	9610	12540	6760	9650	9622.16	3.12	0	0	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1542	10.87	0.27	12	0.00	887.00	35127.00	12050	20221219	-20.00	9580	20230707	0.63	11690	-17.54	20230206	9580	0.63	20230707	12050	-20.00	20221219	9580	0.63	20230707	0.21	N	004970	500	80 억	499701	N	N	13	N	N
105	20230713	090146	57	100.00	KOSPI		N	N	N	N		N	9650	0	3	0.00	442470	46	1.01	9650	9650	9610	12540	6760	9650	9618.91	3.12	0	0	9763	9706	9673	9616	9583	9690	9600	80	2890	500	7140	10	1	16000000	1544	10.88	0.27	12	0.00	887.00	35127.00	12050	20221219	-19.92	9580	20230707	0.73	11690	-17.45	20230206	9580	0.73	20230707	12050	-19.92	20221219	9580	0.73	20230707	0.21	N	004970	500	80 억	499701	N	N	13	N	N
106	20230712	160155	57	100.00	KOSPI		N	N	N	N		N	9650	-80	5	-0.82	43676160	4520	22.71	9730	9730	9640	12640	6820	9730	9662.92	3.13	0	-925	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1544	10.88	0.27	12	0.03	887.00	35127.00	12050	20221219	-19.92	9580	20230707	0.73	11690	-17.45	20230206	9580	0.73	20230707	12050	-19.92	20221219	9580	0.73	20230707	0.21	N	004970	500	80 억	500616	N	N	13	N	N
107	20230712	150154	57	100.00	KOSPI		N	N	N	N		N	9650	-80	5	-0.82	40153610	4155	20.88	9730	9730	9640	12640	6820	9730	9663.93	3.13	0	-630	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1544	10.88	0.27	12	0.03	887.00	35127.00	12050	20221219	-19.92	9580	20230707	0.73	11690	-17.45	20230206	9580	0.73	20230707	12050	-19.92	20221219	9580	0.73	20230707	0.21	N	004970	500	80 억	500616	N	N	22	N	N
108	20230712	140153	57	100.00	KOSPI		N	N	N	N		N	9650	-80	5	-0.82	39207530	4057	20.39	9730	9730	9640	12640	6820	9730	9664.17	3.13	0	-580	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1544	10.88	0.27	12	0.03	887.00	35127.00	12050	20221219	-19.92	9580	20230707	0.73	11690	-17.45	20230206	9580	0.73	20230707	12050	-19.92	20221219	9580	0.73	20230707	0.21	N	004970	500	80 억	500616	N	N	22	N	N
109	20230712	130155	57	100.00	KOSPI		N	N	N	N		N	9660	-70	5	-0.72	19196830	1986	9.98	9730	9730	9640	12640	6820	9730	9666.08	3.13	0	-295	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1546	10.89	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.83	9580	20230707	0.84	11690	-17.37	20230206	9580	0.84	20230707	12050	-19.83	20221219	9580	0.84	20230707	0.21	N	004970	500	80 억	500616	N	N	22	N	N
110	20230712	120154	57	100.00	KOSPI		N	N	N	N		N	9640	-90	5	-0.92	18473060	1911	9.60	9730	9730	9640	12640	6820	9730	9666.70	3.13	0	-283	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1542	10.87	0.27	12	0.01	887.00	35127.00	12050	20221219	-20.00	9580	20230707	0.63	11690	-17.54	20230206	9580	0.63	20230707	12050	-20.00	20221219	9580	0.63	20230707	0.21	N	004970	500	80 억	500616	N	N	22	N	N
111	20230712	110155	57	100.00	KOSPI		N	N	N	N		N	9660	-70	5	-0.72	17595570	1820	9.15	9730	9730	9640	12640	6820	9730	9667.90	3.13	0	-228	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1546	10.89	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.83	9580	20230707	0.84	11690	-17.37	20230206	9580	0.84	20230707	12050	-19.83	20221219	9580	0.84	20230707	0.21	N	004970	500	80 억	500616	N	N	22	N	N
112	20230712	100155	57	100.00	KOSPI		N	N	N	N		N	9700	-30	5	-0.31	2628870	271	1.36	9730	9730	9670	12640	6820	9730	9700.63	3.13	0	-12	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1552	10.94	0.28	12	0.00	887.00	35127.00	12050	20221219	-19.50	9580	20230707	1.25	11690	-17.02	20230206	9580	1.25	20230707	12050	-19.50	20221219	9580	1.25	20230707	0.21	N	004970	500	80 억	500616	N	N	22	N	N
113	20230712	090155	57	100.00	KOSPI		N	N	N	N		N	9700	-30	5	-0.31	1573260	162	0.81	9730	9730	9700	12640	6820	9730	9711.48	3.13	0	-3	9816	9772	9686	9642	9556	9795	9665	80	2910	500	7200	10	1	16000000	1552	10.94	0.28	12	0.00	887.00	35127.00	12050	20221219	-19.50	9580	20230707	1.25	11690	-17.02	20230206	9580	1.25	20230707	12050	-19.50	20221219	9580	1.25	20230707	0.21	N	004970	500	80 억	500616	N	N	22	N	N
114	20230711	160154	57	100.00	KOSPI		N	N	N	N		N	9730	30	2	0.31	191421580	19878	829.29	9610	9730	9600	12610	6790	9700	9629.82	3.13	0	-4042	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1557	10.97	0.28	12	0.12	887.00	35127.00	12050	20221219	-19.25	9580	20230707	1.57	11690	-16.77	20230206	9580	1.57	20230707	12050	-19.25	20221219	9580	1.57	20230707	0.22	N	004970	500	80 억	500682	N	N	22	N	N
115	20230711	150152	57	100.00	KOSPI		N	N	N	N		N	9630	-70	5	-0.72	178961800	18585	775.34	9610	9720	9600	12610	6790	9700	9629.37	3.13	0	-4042	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1541	10.86	0.27	12	0.12	887.00	35127.00	12050	20221219	-20.08	9580	20230707	0.52	11690	-17.62	20230206	9580	0.52	20230707	12050	-20.08	20221219	9580	0.52	20230707	0.22	N	004970	500	80 억	500682	N	N	0	N	N
116	20230711	140152	57	100.00	KOSPI		N	N	N	N		N	9630	-70	5	-0.72	169940440	17648	736.25	9610	9720	9600	12610	6790	9700	9629.44	3.13	0	-4042	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1541	10.86	0.27	12	0.11	887.00	35127.00	12050	20221219	-20.08	9580	20230707	0.52	11690	-17.62	20230206	9580	0.52	20230707	12050	-20.08	20221219	9580	0.52	20230707	0.22	N	004970	500	80 억	500682	N	N	0	N	N
117	20230711	130153	57	100.00	KOSPI		N	N	N	N		N	9630	-70	5	-0.72	126769260	13165	549.23	9610	9720	9600	12610	6790	9700	9629.26	3.13	0	-4042	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1541	10.86	0.27	12	0.08	887.00	35127.00	12050	20221219	-20.08	9580	20230707	0.52	11690	-17.62	20230206	9580	0.52	20230707	12050	-20.08	20221219	9580	0.52	20230707	0.22	N	004970	500	80 억	500682	N	N	0	N	N
118	20230711	120154	57	100.00	KOSPI		N	N	N	N		N	9620	-80	5	-0.82	59484450	6178	257.74	9610	9720	9600	12610	6790	9700	9628.43	3.13	0	-4042	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1539	10.85	0.27	12	0.04	887.00	35127.00	12050	20221219	-20.17	9580	20230707	0.42	11690	-17.71	20230206	9580	0.42	20230707	12050	-20.17	20221219	9580	0.42	20230707	0.22	N	004970	500	80 억	500682	N	N	0	N	N
119	20230711	110155	57	100.00	KOSPI		N	N	N	N		N	9630	-70	5	-0.72	33933810	3527	147.14	9610	9700	9600	12610	6790	9700	9621.15	3.13	0	-2748	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1541	10.86	0.27	12	0.02	887.00	35127.00	12050	20221219	-20.08	9580	20230707	0.52	11690	-17.62	20230206	9580	0.52	20230707	12050	-20.08	20221219	9580	0.52	20230707	0.22	N	004970	500	80 억	500682	N	N	0	N	N
120	20230711	100155	57	100.00	KOSPI		N	N	N	N		N	9620	-80	5	-0.82	21118880	2195	91.57	9610	9700	9600	12610	6790	9700	9621.36	3.13	0	-1429	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1539	10.85	0.27	12	0.01	887.00	35127.00	12050	20221219	-20.17	9580	20230707	0.42	11690	-17.71	20230206	9580	0.42	20230707	12050	-20.17	20221219	9580	0.42	20230707	0.22	N	004970	500	80 억	500682	N	N	0	N	N
121	20230711	090153	57	100.00	KOSPI		N	N	N	N		N	9620	-80	5	-0.82	605450	63	2.63	9610	9620	9610	12610	6790	9700	9610.32	3.13	0	-57	9820	9760	9680	9620	9540	9790	9650	80	2910	500	7170	10	1	16000000	1539	10.85	0.27	12	0.00	887.00	35127.00	12050	20221219	-20.17	9580	20230707	0.42	11690	-17.71	20230206	9580	0.42	20230707	12050	-20.17	20221219	9580	0.42	20230707	0.22	N	004970	500	80 억	500682	N	N	0	N	N
122	20230710	160153	55	50.00	KOSPI		N	N	N	Y	50	N	9700	0	3	0.00	23190910	2397	19.46	9600	9740	9600	12610	6790	9700	9674.95	3.13	0	0	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1552	10.94	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.50	9580	20230707	1.25	11690	-17.02	20230206	9580	1.25	20230707	12050	-19.50	20221219	9580	1.25	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
123	20230710	150152	55	50.00	KOSPI		N	N	N	Y	50	N	9680	-20	5	-0.21	20819950	2152	17.47	9600	9740	9600	12610	6790	9700	9674.70	3.13	0	-4	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1549	10.91	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.67	9580	20230707	1.04	11690	-17.19	20230206	9580	1.04	20230707	12050	-19.67	20221219	9580	1.04	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
124	20230710	140152	55	50.00	KOSPI		N	N	N	Y	50	N	9700	0	3	0.00	13411310	1387	11.26	9600	9740	9600	12610	6790	9700	9669.29	3.13	0	-4	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1552	10.94	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.50	9580	20230707	1.25	11690	-17.02	20230206	9580	1.25	20230707	12050	-19.50	20221219	9580	1.25	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
125	20230710	130151	55	50.00	KOSPI		N	N	N	Y	50	N	9720	20	2	0.21	9612050	995	8.08	9600	9740	9600	12610	6790	9700	9660.35	3.13	0	-3	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1555	10.96	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.34	9580	20230707	1.46	11690	-16.85	20230206	9580	1.46	20230707	12050	-19.34	20221219	9580	1.46	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
126	20230710	120154	55	50.00	KOSPI		N	N	N	Y	50	N	9710	10	2	0.10	9000690	932	7.57	9600	9740	9600	12610	6790	9700	9657.39	3.13	0	-1	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1554	10.95	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.42	9580	20230707	1.36	11690	-16.94	20230206	9580	1.36	20230707	12050	-19.42	20221219	9580	1.36	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
127	20230710	110153	55	50.00	KOSPI		N	N	N	Y	50	N	9720	20	2	0.21	8835490	915	7.43	9600	9740	9600	12610	6790	9700	9656.27	3.13	0	1	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1555	10.96	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.34	9580	20230707	1.46	11690	-16.85	20230206	9580	1.46	20230707	12050	-19.34	20221219	9580	1.46	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
128	20230710	100153	55	50.00	KOSPI		N	N	N	Y	50	N	9700	0	3	0.00	7805630	809	6.57	9600	9700	9600	12610	6790	9700	9648.49	3.13	0	3	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1552	10.94	0.28	12	0.01	887.00	35127.00	12050	20221219	-19.50	9580	20230707	1.25	11690	-17.02	20230206	9580	1.25	20230707	12050	-19.50	20221219	9580	1.25	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
129	20230710	090153	55	50.00	KOSPI		N	N	N	Y	50	N	9680	-20	5	-0.21	201680	21	0.17	9600	9680	9600	12610	6790	9700	9603.81	3.13	0	0	9860	9780	9680	9600	9500	9730	9550	80	2910	500	7170	10	1	16000000	1549	10.91	0.28	12	0.00	887.00	35127.00	12050	20221219	-19.67	9580	20230707	1.04	11690	-17.19	20230206	9580	1.04	20230707	12050	-19.67	20221219	9580	1.04	20230707	0.22	N	004970	500	80 억	500684	N	N	0	N	N
130	20230707	160151	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9700	-40	5	-0.41	118632220	12295	54.67	9740	9760	9580	12660	6820	9740	9648.73	3.13	0	1261	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1552	10.94	0.28	12	0.08	887.00	35127.00	12050	20221219	-19.50	9580	20230707	1.25	11690	-17.02	20230206	9580	1.25	20230707	12050	-19.50	20221219	9580	1.25	20230707	0.21	N	004970	500	80 억	500853	N	N	12	N	N
131	20230707	150152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9600	-140	5	-1.44	112399260	11651	51.81	9740	9760	9590	12660	6820	9740	9647.18	3.13	0	791	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1536	10.82	0.27	12	0.07	887.00	35127.00	12050	20221219	-20.33	9590	20230707	0.10	11690	-17.88	20230206	9590	0.10	20230707	12050	-20.33	20221219	9590	0.10	20230707	0.21	N	004970	500	80 억	500853	N	N	12	N	N
132	20230707	140154	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9600	-140	5	-1.44	98345460	10187	45.30	9740	9760	9600	12660	6820	9740	9654.02	3.13	0	533	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1536	10.82	0.27	12	0.06	887.00	35127.00	12050	20221219	-20.33	9600	20230707	0.00	11690	-17.88	20230206	9600	0.00	20230707	12050	-20.33	20221219	9600	0.00	20230707	0.21	N	004970	500	80 억	500853	N	N	12	N	N
133	20230707	130154	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9650	-90	5	-0.92	68587970	7092	31.54	9740	9760	9610	12660	6820	9740	9671.17	3.13	0	268	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1544	10.88	0.27	12	0.04	887.00	35127.00	12050	20221219	-19.92	9610	20230707	0.42	11690	-17.45	20230206	9610	0.42	20230707	12050	-19.92	20221219	9610	0.42	20230707	0.21	N	004970	500	80 억	500853	N	N	12	N	N
134	20230707	120153	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9650	-90	5	-0.92	64363590	6654	29.59	9740	9760	9610	12660	6820	9740	9672.92	3.13	0	0	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1544	10.88	0.27	12	0.04	887.00	35127.00	12050	20221219	-19.92	9610	20230707	0.42	11690	-17.45	20230206	9610	0.42	20230707	12050	-19.92	20221219	9610	0.42	20230707	0.21	N	004970	500	80 억	500853	N	N	12	N	N
135	20230707	110153	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9630	-110	5	-1.13	56899710	5880	26.15	9740	9760	9610	12660	6820	9740	9676.82	3.13	0	-148	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1541	10.86	0.27	12	0.04	887.00	35127.00	12050	20221219	-20.08	9610	20230707	0.21	11690	-17.62	20230206	9610	0.21	20230707	12050	-20.08	20221219	9610	0.21	20230707	0.21	N	004970	500	80 억	500853	N	N	12	N	N
136	20230707	100153	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9700	-40	5	-0.41	28925380	2979	13.25	9740	9760	9680	12660	6820	9740	9709.76	3.13	0	-7	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1552	10.94	0.28	12	0.02	887.00	35127.00	12050	20221219	-19.50	9680	20230707	0.21	11690	-17.02	20230206	9680	0.21	20230707	12050	-19.50	20221219	9680	0.21	20230707	0.21	N	004970	500	80 억	500853	N	N	12	N	N
137	20230707	090153	55	50.00	KOSPI		N	N	N	Y	50	N	9740	0	3	0.00	0	0	0.00	0	0	0	12660	6820	9740	0.00	3.13	0	0	10046	9892	9796	9642	9546	9845	9595	80	2920	500	7200	10	1	16000000	1558	10.98	0.28	12	0.00	887.00	35127.00	12050	20221219	-19.17	9700	20230706	0.41	11690	-16.68	20230206	9700	0.41	20230706	12050	-19.17	20221219	9700	0.41	20230706	0.21	N	004970	500	80 억	500853	N	N	12	N	N
138	20230706	160150	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9740	-230	5	-2.31	215233820	21987	84.13	9860	9950	9700	12960	6980	9970	9789.43	3.13	0	-774	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1558	10.98	0.28	12	0.14	887.00	35127.00	12050	20221219	-19.17	9700	20230706	0.41	11690	-16.68	20230206	9700	0.41	20230706	12050	-19.17	20221219	9700	0.41	20230706	0.18	N	004970	500	80 억	500727	N	N	12	N	N
139	20230706	150153	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9780	-190	5	-1.91	162025970	16525	63.23	9860	9950	9760	12960	6980	9970	9804.90	3.13	0	-1480	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1565	11.03	0.28	12	0.10	887.00	35127.00	12050	20221219	-18.84	9760	20230706	0.20	11690	-16.34	20230206	9760	0.20	20230706	12050	-18.84	20221219	9760	0.20	20230706	0.18	N	004970	500	80 억	500727	N	N	0	N	N
140	20230706	140152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9780	-190	5	-1.91	148109920	15101	57.78	9860	9950	9770	12960	6980	9970	9807.95	3.13	0	-1480	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1565	11.03	0.28	12	0.09	887.00	35127.00	12050	20221219	-18.84	9770	20230706	0.10	11690	-16.34	20230206	9770	0.10	20230706	12050	-18.84	20221219	9770	0.10	20230706	0.18	N	004970	500	80 억	500727	N	N	0	N	N
141	20230706	130152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9860	-110	5	-1.10	75864290	7718	29.53	9860	9950	9800	12960	6980	9970	9829.53	3.13	0	-1473	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1578	11.12	0.28	12	0.05	887.00	35127.00	12050	20221219	-18.17	9800	20230706	0.61	11690	-15.65	20230206	9800	0.61	20230706	12050	-18.17	20221219	9800	0.61	20230706	0.18	N	004970	500	80 억	500727	N	N	0	N	N
142	20230706	120152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9850	-120	5	-1.20	68248530	6944	26.57	9860	9950	9800	12960	6980	9970	9828.42	3.13	0	-1481	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1576	11.10	0.28	12	0.04	887.00	35127.00	12050	20221219	-18.26	9800	20230706	0.51	11690	-15.74	20230206	9800	0.51	20230706	12050	-18.26	20221219	9800	0.51	20230706	0.18	N	004970	500	80 억	500727	N	N	0	N	N
143	20230706	110152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9820	-150	5	-1.50	31625300	3210	12.28	9860	9950	9810	12960	6980	9970	9852.12	3.13	0	-986	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1571	11.07	0.28	12	0.02	887.00	35127.00	12050	20221219	-18.51	9810	20230706	0.10	11690	-16.00	20230206	9810	0.10	20230706	12050	-18.51	20221219	9810	0.10	20230706	0.18	N	004970	500	80 억	500727	N	N	0	N	N
144	20230706	100152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9820	-150	5	-1.50	23420120	2375	9.09	9860	9950	9810	12960	6980	9970	9861.10	3.13	0	-519	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1571	11.07	0.28	12	0.01	887.00	35127.00	12050	20221219	-18.51	9810	20230706	0.10	11690	-16.00	20230206	9810	0.10	20230706	12050	-18.51	20221219	9810	0.10	20230706	0.18	N	004970	500	80 억	500727	N	N	0	N	N
145	20230706	090152	55	50.00	KOSPI		N	N	N	Y	50	N	9950	-20	5	-0.20	286490	29	0.11	9860	9950	9860	12960	6980	9970	9878.97	3.13	0	-27	10070	10020	9930	9880	9790	9975	9835	80	2990	500	7370	10	1	16000000	1592	11.22	0.28	12	0.00	887.00	35127.00	12050	20221219	-17.43	9840	20230705	1.12	11690	-14.88	20230206	9840	1.12	20230705	12050	-17.43	20221219	9840	1.12	20230705	0.18	N	004970	500	80 억	500727	N	N	0	N	N
146	20230705	160152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9970	-30	5	-0.30	257172600	26013	74.69	9980	9980	9840	13000	7000	10000	9886.31	3.13	0	-1273	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1595	11.24	0.28	12	0.16	887.00	35127.00	12050	20221219	-17.26	9840	20230705	1.32	11690	-14.71	20230206	9840	1.32	20230705	12050	-17.26	20221219	9840	1.32	20230705	0.18	N	004970	500	80 억	500801	N	N	0	N	N
147	20230705	150151	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9900	-100	5	-1.00	240364590	24314	69.81	9980	9980	9840	13000	7000	10000	9885.85	3.13	0	-1168	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1584	11.16	0.28	12	0.15	887.00	35127.00	12050	20221219	-17.84	9840	20230705	0.61	11690	-15.31	20230206	9840	0.61	20230705	12050	-17.84	20221219	9840	0.61	20230705	0.18	N	004970	500	80 억	500801	N	N	0	N	N
148	20230705	140150	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9850	-150	5	-1.50	237895700	24064	69.09	9980	9980	9840	13000	7000	10000	9885.96	3.13	0	-1164	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1576	11.10	0.28	12	0.15	887.00	35127.00	12050	20221219	-18.26	9840	20230705	0.10	11690	-15.74	20230206	9840	0.10	20230705	12050	-18.26	20221219	9840	0.10	20230705	0.18	N	004970	500	80 억	500801	N	N	0	N	N
149	20230705	130150	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9900	-100	5	-1.00	225063700	22767	65.37	9980	9980	9840	13000	7000	10000	9885.52	3.13	0	-1008	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1584	11.16	0.28	12	0.14	887.00	35127.00	12050	20221219	-17.84	9840	20230705	0.61	11690	-15.31	20230206	9840	0.61	20230705	12050	-17.84	20221219	9840	0.61	20230705	0.18	N	004970	500	80 억	500801	N	N	0	N	N
150	20230705	120151	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9890	-110	5	-1.10	180001280	18194	52.24	9980	9980	9840	13000	7000	10000	9893.44	3.13	0	-1008	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1582	11.15	0.28	12	0.11	887.00	35127.00	12050	20221219	-17.93	9840	20230705	0.51	11690	-15.40	20230206	9840	0.51	20230705	12050	-17.93	20221219	9840	0.51	20230705	0.18	N	004970	500	80 억	500801	N	N	0	N	N
151	20230705	110152	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9880	-120	5	-1.20	168542570	17036	48.91	9980	9980	9840	13000	7000	10000	9893.32	3.13	0	-875	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1581	11.14	0.28	12	0.11	887.00	35127.00	12050	20221219	-18.01	9840	20230705	0.41	11690	-15.48	20230206	9840	0.41	20230705	12050	-18.01	20221219	9840	0.41	20230705	0.18	N	004970	500	80 억	500801	N	N	0	N	N
152	20230705	100151	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	9890	-110	5	-1.10	128570580	12998	37.32	9980	9980	9840	13000	7000	10000	9891.57	3.13	0	-574	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1582	11.15	0.28	12	0.08	887.00	35127.00	12050	20221219	-17.93	9840	20230705	0.51	11690	-15.40	20230206	9840	0.51	20230705	12050	-17.93	20221219	9840	0.51	20230705	0.18	N	004970	500	80 억	500801	N	N	0	N	N
153	20230705	090150	55	50.00	KOSPI		N	N	N	Y	50	N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	3.13	0	0	10220	10110	10040	9930	9860	10075	9895	80	3000	500	7400	10	1	16000000	1600	11.27	0.28	12	0.00	887.00	35127.00	12050	20221219	-17.01	9970	20230704	0.30	11690	-14.46	20230206	9970	0.30	20230704	12050	-17.01	20221219	9970	0.30	20230704	0.18	N	004970	500	80 억	500801	N	N	0	N	N
154	20230704	160150	57	100.00	KOSPI	신저가	N	N	N	N		N	10000	-130	5	-1.28	348380030	34774	961.67	10040	10150	9970	13160	7100	10130	10018.46	3.13	0	-138	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1600	11.27	0.28	12	0.22	887.00	35127.00	12050	20221219	-17.01	9970	20230704	0.30	11690	-14.46	20230206	9970	0.30	20230704	12050	-17.01	20221219	9970	0.30	20230704	0.18	N	004970	500	80 억	500950	N	N	1	N	N
155	20230704	150149	57	100.00	KOSPI	신저가	N	N	N	N		N	10000	-130	5	-1.28	286449650	28576	790.27	10040	10150	9980	13160	7100	10130	10024.13	3.13	0	48	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1600	11.27	0.28	12	0.18	887.00	35127.00	12050	20221219	-17.01	9980	20230704	0.20	11690	-14.46	20230206	9980	0.20	20230704	12050	-17.01	20221219	9980	0.20	20230704	0.18	N	004970	500	80 억	500950	N	N	1	N	N
156	20230704	140151	57	100.00	KOSPI		N	N	N	N		N	10030	-100	5	-0.99	187447170	18673	516.40	10040	10150	10020	13160	7100	10130	10038.41	3.13	0	48	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1605	11.31	0.29	12	0.12	887.00	35127.00	12050	20221219	-16.76	9990	20230630	0.40	11690	-14.20	20230206	9990	0.40	20230630	12050	-16.76	20221219	9990	0.40	20230630	0.18	N	004970	500	80 억	500950	N	N	1	N	N
157	20230704	130149	57	100.00	KOSPI		N	N	N	N		N	10030	-100	5	-0.99	159453620	15882	439.21	10040	10150	10020	13160	7100	10130	10039.90	3.13	0	48	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1605	11.31	0.29	12	0.10	887.00	35127.00	12050	20221219	-16.76	9990	20230630	0.40	11690	-14.20	20230206	9990	0.40	20230630	12050	-16.76	20221219	9990	0.40	20230630	0.18	N	004970	500	80 억	500950	N	N	1	N	N
158	20230704	120150	57	100.00	KOSPI		N	N	N	N		N	10020	-110	5	-1.09	115251370	11475	317.34	10040	10150	10020	13160	7100	10130	10043.69	3.13	0	48	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1603	11.30	0.29	12	0.07	887.00	35127.00	12050	20221219	-16.85	9990	20230630	0.30	11690	-14.29	20230206	9990	0.30	20230630	12050	-16.85	20221219	9990	0.30	20230630	0.18	N	004970	500	80 억	500950	N	N	1	N	N
159	20230704	110148	57	100.00	KOSPI		N	N	N	N		N	10030	-100	5	-0.99	82228440	8180	226.22	10040	10150	10020	13160	7100	10130	10052.38	3.13	0	48	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1605	11.31	0.29	12	0.05	887.00	35127.00	12050	20221219	-16.76	9990	20230630	0.40	11690	-14.20	20230206	9990	0.40	20230630	12050	-16.76	20221219	9990	0.40	20230630	0.18	N	004970	500	80 억	500950	N	N	1	N	N
160	20230704	100149	57	100.00	KOSPI		N	N	N	N		N	10030	-100	5	-0.99	71546670	7115	196.76	10040	10150	10020	13160	7100	10130	10055.75	3.13	0	48	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1605	11.31	0.29	12	0.04	887.00	35127.00	12050	20221219	-16.76	9990	20230630	0.40	11690	-14.20	20230206	9990	0.40	20230630	12050	-16.76	20221219	9990	0.40	20230630	0.18	N	004970	500	80 억	500950	N	N	1	N	N
161	20230704	090148	57	100.00	KOSPI		N	N	N	N		N	10040	-90	5	-0.89	1927680	192	5.31	10040	10040	10040	13160	7100	10130	10040.00	3.13	0	0	10223	10176	10113	10066	10003	10185	10075	80	3030	500	7490	10	1	16000000	1606	11.32	0.29	12	0.00	887.00	35127.00	12050	20221219	-16.68	9990	20230630	0.50	11690	-14.11	20230206	9990	0.50	20230630	12050	-16.68	20221219	9990	0.50	20230630	0.18	N	004970	500	80 억	500950	N	N	1	N	N
162	20230703	160148	00	50.00	KOSPI		N	N	N	N	50	N	10130	0	3	0.00	36551550	3616	29.62	10130	10160	10050	13160	7100	10130	10108.28	3.13	0	-55	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1621	11.42	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.93	9990	20230630	1.40	11690	-13.34	20230206	9990	1.40	20230630	12050	-15.93	20221219	9990	1.40	20230630	0.18	N	004970	500	80 억	501008	N	N	1	N	N
163	20230703	150149	00	50.00	KOSPI		N	N	N	N	50	N	10120	-10	5	-0.10	31875710	3154	25.84	10130	10160	10050	13160	7100	10130	10106.44	3.13	0	-8	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1619	11.41	0.29	12	0.02	887.00	35127.00	12050	20221219	-16.02	9990	20230630	1.30	11690	-13.43	20230206	9990	1.30	20230630	12050	-16.02	20221219	9990	1.30	20230630	0.18	N	004970	500	80 억	501008	N	N	0	N	N
164	20230703	140149	00	50.00	KOSPI		N	N	N	N	50	N	10140	10	2	0.10	30571180	3025	24.78	10130	10160	10050	13160	7100	10130	10106.18	3.13	0	-8	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1622	11.43	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.85	9990	20230630	1.50	11690	-13.26	20230206	9990	1.50	20230630	12050	-15.85	20221219	9990	1.50	20230630	0.18	N	004970	500	80 억	501008	N	N	0	N	N
165	20230703	130148	00	50.00	KOSPI		N	N	N	N	50	N	10140	10	2	0.10	29881710	2957	24.23	10130	10160	10050	13160	7100	10130	10105.41	3.13	0	-3	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1622	11.43	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.85	9990	20230630	1.50	11690	-13.26	20230206	9990	1.50	20230630	12050	-15.85	20221219	9990	1.50	20230630	0.18	N	004970	500	80 억	501008	N	N	0	N	N
166	20230703	120149	00	50.00	KOSPI		N	N	N	N	50	N	10140	10	2	0.10	29547210	2924	23.96	10130	10160	10050	13160	7100	10130	10105.06	3.13	0	-1	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1622	11.43	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.85	9990	20230630	1.50	11690	-13.26	20230206	9990	1.50	20230630	12050	-15.85	20221219	9990	1.50	20230630	0.18	N	004970	500	80 억	501008	N	N	0	N	N
167	20230703	110148	00	50.00	KOSPI		N	N	N	N	50	N	10150	20	2	0.20	20200430	1998	16.37	10130	10160	10050	13160	7100	10130	10110.33	3.13	0	-1	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1624	11.44	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.77	9990	20230630	1.60	11690	-13.17	20230206	9990	1.60	20230630	12050	-15.77	20221219	9990	1.60	20230630	0.18	N	004970	500	80 억	501008	N	N	0	N	N
168	20230703	100148	00	50.00	KOSPI		N	N	N	N	50	N	10130	0	3	0.00	14064710	1393	11.41	10130	10160	10050	13160	7100	10130	10096.70	3.13	0	10	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1621	11.42	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.93	9990	20230630	1.40	11690	-13.34	20230206	9990	1.40	20230630	12050	-15.93	20221219	9990	1.40	20230630	0.18	N	004970	500	80 억	501008	N	N	0	N	N
169	20230703	090148	00	50.00	KOSPI		N	N	N	N	50	N	10130	0	3	0.00	222860	22	0.18	10130	10130	10130	13160	7100	10130	10130.00	3.13	0	0	10316	10222	10106	10012	9896	10165	9955	80	3030	500	7490	10	1	16000000	1621	11.42	0.29	12	0.00	887.00	35127.00	12050	20221219	-15.93	9990	20230630	1.40	11690	-13.34	20230206	9990	1.40	20230630	12050	-15.93	20221219	9990	1.40	20230630	0.18	N	004970	500	80 억	501008	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History