KissMeData/002450/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160133	55	50.00	KOSPI			N	N	N	Y	50	N	1124	17	2	1.54	77302503	68969	58.82	1110	1129	1108	1439	775	1107	1120.83	1.72	0	2256	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1018	6.73	0.36	12	0.08	167.00	3085.00	1675	20220728	-32.90	1033	20230726	8.81	1344	-16.37	20230202	1033	8.81	20230726	1630	-31.04	20220801	1033	8.81	20230726	0.95	N	002450	500	452 억		1559276	N	N	11	N	00	N
3	20230731	150133	55	50.00	KOSPI			N	N	N	Y	50	N	1121	14	2	1.26	72736974	64905	55.35	1110	1129	1108	1439	775	1107	1120.67	1.72	0	2541	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1015	6.71	0.36	12	0.07	167.00	3085.00	1675	20220728	-33.07	1033	20230726	8.52	1344	-16.59	20230202	1033	8.52	20230726	1630	-31.23	20220801	1033	8.52	20230726	0.95	N	002450	500	452 억		1559276	N	N	45	N	00	N
4	20230731	140133	55	50.00	KOSPI			N	N	N	Y	50	N	1122	15	2	1.36	67812266	60512	51.60	1110	1129	1108	1439	775	1107	1120.64	1.72	0	2521	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1016	6.72	0.36	12	0.07	167.00	3085.00	1675	20220728	-33.01	1033	20230726	8.62	1344	-16.52	20230202	1033	8.62	20230726	1630	-31.17	20220801	1033	8.62	20230726	0.95	N	002450	500	452 억		1559276	N	N	45	N	00	N
5	20230731	130132	55	50.00	KOSPI			N	N	N	Y	50	N	1124	17	2	1.54	41155187	36697	31.30	1110	1129	1108	1439	775	1107	1121.49	1.72	0	171	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1018	6.73	0.36	12	0.04	167.00	3085.00	1675	20220728	-32.90	1033	20230726	8.81	1344	-16.37	20230202	1033	8.81	20230726	1630	-31.04	20220801	1033	8.81	20230726	0.95	N	002450	500	452 억		1559276	N	N	45	N	00	N
6	20230731	120135	55	50.00	KOSPI			N	N	N	Y	50	N	1124	17	2	1.54	24299172	21644	18.46	1110	1129	1108	1439	775	1107	1122.67	1.72	0	-1481	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1018	6.73	0.36	12	0.02	167.00	3085.00	1675	20220728	-32.90	1033	20230726	8.81	1344	-16.37	20230202	1033	8.81	20230726	1630	-31.04	20220801	1033	8.81	20230726	0.95	N	002450	500	452 억		1559276	N	N	45	N	00	N
7	20230731	110134	55	50.00	KOSPI			N	N	N	Y	50	N	1122	15	2	1.36	21120440	18809	16.04	1110	1129	1108	1439	775	1107	1122.89	1.72	0	-1481	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1016	6.72	0.36	12	0.02	167.00	3085.00	1675	20220728	-33.01	1033	20230726	8.62	1344	-16.52	20230202	1033	8.62	20230726	1630	-31.17	20220801	1033	8.62	20230726	0.95	N	002450	500	452 억		1559276	N	N	45	N	00	N
8	20230731	100134	55	50.00	KOSPI			N	N	N	Y	50	N	1126	19	2	1.72	15625980	13911	11.86	1110	1129	1108	1439	775	1107	1123.28	1.72	0	-600	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1019	6.74	0.36	12	0.02	167.00	3085.00	1675	20220728	-32.78	1033	20230726	9.00	1344	-16.22	20230202	1033	9.00	20230726	1630	-30.92	20220801	1033	9.00	20230726	0.95	N	002450	500	452 억		1559276	N	N	45	N	00	N
9	20230731	090133	55	50.00	KOSPI			N	N	N	Y	50	N	1110	3	2	0.27	115440	104	0.09	1110	1110	1110	1439	775	1107	1110.00	1.72	0	-1	1137	1122	1096	1081	1055	1129	1088	453	332	500	790	1	1	90530915	1005	6.65	0.36	12	0.00	167.00	3085.00	1675	20220728	-33.73	1033	20230726	7.45	1344	-17.41	20230202	1033	7.45	20230726	1630	-31.90	20220801	1033	7.45	20230726	0.95	N	002450	500	452 억		1559276	N	N	45	N	00	N
10	20230728	160133	55	50.00	KOSPI			N	N	N	Y	50	N	1107	28	2	2.59	128200598	117260	44.86	1070	1111	1070	1402	756	1079	1093.30	1.72	0	-2758	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	1002	6.63	0.36	12	0.13	167.00	3085.00	1695	20220727	-34.69	1033	20230726	7.16	1344	-17.63	20230202	1033	7.16	20230726	1675	-33.91	20220728	1033	7.16	20230726	0.97	N	002450	500	452 억		1557461	N	N	45	N	00	N
11	20230728	150133	55	50.00	KOSPI			N	N	N	Y	50	N	1109	30	2	2.78	120295945	110127	42.13	1070	1109	1070	1402	756	1079	1092.34	1.72	0	-2761	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	1004	6.64	0.36	12	0.12	167.00	3085.00	1695	20220727	-34.57	1033	20230726	7.36	1344	-17.49	20230202	1033	7.36	20230726	1675	-33.79	20220728	1033	7.36	20230726	0.97	N	002450	500	452 억		1557461	N	N	0	N	00	N
12	20230728	140133	55	50.00	KOSPI			N	N	N	Y	50	N	1104	25	2	2.32	97750315	89694	34.31	1070	1105	1070	1402	756	1079	1089.82	1.72	0	-1241	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	999	6.61	0.36	12	0.10	167.00	3085.00	1695	20220727	-34.87	1033	20230726	6.87	1344	-17.86	20230202	1033	6.87	20230726	1675	-34.09	20220728	1033	6.87	20230726	0.97	N	002450	500	452 억		1557461	N	N	0	N	00	N
13	20230728	130132	55	50.00	KOSPI			N	N	N	Y	50	N	1103	24	2	2.22	77778013	71557	27.37	1070	1105	1070	1402	756	1079	1086.94	1.72	0	-729	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	999	6.60	0.36	12	0.08	167.00	3085.00	1695	20220727	-34.93	1033	20230726	6.78	1344	-17.93	20230202	1033	6.78	20230726	1675	-34.15	20220728	1033	6.78	20230726	0.97	N	002450	500	452 억		1557461	N	N	0	N	00	N
14	20230728	120132	55	50.00	KOSPI			N	N	N	Y	50	N	1095	16	2	1.48	53050419	49117	18.79	1070	1097	1070	1402	756	1079	1080.08	1.72	0	-1297	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	991	6.56	0.35	12	0.05	167.00	3085.00	1695	20220727	-35.40	1033	20230726	6.00	1344	-18.53	20230202	1033	6.00	20230726	1675	-34.63	20220728	1033	6.00	20230726	0.97	N	002450	500	452 억		1557461	N	N	0	N	00	N
15	20230728	110133	55	50.00	KOSPI			N	N	N	Y	50	N	1082	3	2	0.28	31727428	29556	11.31	1070	1083	1070	1402	756	1079	1073.47	1.72	0	2647	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	980	6.48	0.35	12	0.03	167.00	3085.00	1695	20220727	-36.17	1033	20230726	4.74	1344	-19.49	20230202	1033	4.74	20230726	1675	-35.40	20220728	1033	4.74	20230726	0.97	N	002450	500	452 억		1557461	N	N	0	N	00	N
16	20230728	100133	55	50.00	KOSPI			N	N	N	Y	50	N	1075	-4	5	-0.37	23474399	21901	8.38	1070	1081	1070	1402	756	1079	1071.84	1.72	0	2658	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	973	6.44	0.35	12	0.02	167.00	3085.00	1695	20220727	-36.58	1033	20230726	4.07	1344	-20.01	20230202	1033	4.07	20230726	1675	-35.82	20220728	1033	4.07	20230726	0.97	N	002450	500	452 억		1557461	N	N	0	N	00	N
17	20230728	090133	55	50.00	KOSPI			N	N	N	Y	50	N	1080	1	2	0.09	2894414	2697	1.03	1070	1080	1070	1402	756	1079	1073.20	1.72	0	-1	1134	1106	1076	1048	1018	1120	1062	453	323	500	770	1	1	90530915	978	6.47	0.35	12	0.00	167.00	3085.00	1695	20220727	-36.28	1033	20230726	4.55	1344	-19.64	20230202	1033	4.55	20230726	1675	-35.52	20220728	1033	4.55	20230726	0.97	N	002450	500	452 억		1557461	N	N	0	N	00	N
18	20230727	160132	57	100.00	KOSPI			N	N	N	N		N	1079	14	2	1.31	281166876	260971	63.96	1061	1104	1046	1384	746	1065	1077.39	1.67	-81551	29940	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	977	6.46	0.35	12	0.29	167.00	3085.00	1695	20220727	-36.34	1033	20230726	4.45	1344	-19.72	20230202	1033	4.45	20230726	1695	-36.34	20220727	1033	4.45	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
19	20230727	150132	57	100.00	KOSPI			N	N	N	N		N	1073	8	2	0.75	270031141	250644	61.43	1061	1104	1046	1384	746	1065	1077.35	1.67	-81551	31647	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	971	6.43	0.35	12	0.28	167.00	3085.00	1695	20220727	-36.70	1033	20230726	3.87	1344	-20.16	20230202	1033	3.87	20230726	1695	-36.70	20220727	1033	3.87	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
20	20230727	140132	57	100.00	KOSPI			N	N	N	N		N	1070	5	2	0.47	263775012	244809	60.00	1061	1104	1046	1384	746	1065	1077.47	1.67	-81551	33062	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	969	6.41	0.35	12	0.27	167.00	3085.00	1695	20220727	-36.87	1033	20230726	3.58	1344	-20.39	20230202	1033	3.58	20230726	1695	-36.87	20220727	1033	3.58	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
21	20230727	130133	57	100.00	KOSPI			N	N	N	N		N	1076	11	2	1.03	218597904	202614	49.66	1061	1104	1046	1384	746	1065	1078.89	1.67	-81551	20728	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	974	6.44	0.35	12	0.22	167.00	3085.00	1695	20220727	-36.52	1033	20230726	4.16	1344	-19.94	20230202	1033	4.16	20230726	1695	-36.52	20220727	1033	4.16	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
22	20230727	120134	57	100.00	KOSPI			N	N	N	N		N	1079	14	2	1.31	153165339	141334	34.64	1061	1104	1046	1384	746	1065	1083.71	1.67	-81551	2093	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	977	6.46	0.35	12	0.16	167.00	3085.00	1695	20220727	-36.34	1033	20230726	4.45	1344	-19.72	20230202	1033	4.45	20230726	1695	-36.34	20220727	1033	4.45	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
23	20230727	110132	57	100.00	KOSPI			N	N	N	N		N	1094	29	2	2.72	137799033	127178	31.17	1061	1104	1046	1384	746	1065	1083.51	1.67	-81551	-23	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	990	6.55	0.35	12	0.14	167.00	3085.00	1695	20220727	-35.46	1033	20230726	5.91	1344	-18.60	20230202	1033	5.91	20230726	1695	-35.46	20220727	1033	5.91	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
24	20230727	100133	57	100.00	KOSPI			N	N	N	N		N	1082	17	2	1.60	108871469	100584	24.65	1061	1104	1046	1384	746	1065	1082.39	1.67	-81551	1936	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	980	6.48	0.35	12	0.11	167.00	3085.00	1695	20220727	-36.17	1033	20230726	4.74	1344	-19.49	20230202	1033	4.74	20230726	1695	-36.17	20220727	1033	4.74	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
25	20230727	090133	57	100.00	KOSPI			N	N	N	N		N	1061	-4	5	-0.38	1782480	1680	0.41	1061	1061	1061	1384	746	1065	1061.00	1.67	-81551	638	1118	1091	1062	1035	1006	1077	1021	453	319	500	760	1	1	90530915	961	6.35	0.34	12	0.00	167.00	3085.00	1695	20220727	-37.40	1033	20230726	2.71	1344	-21.06	20230202	1033	2.71	20230726	1695	-37.40	20220727	1033	2.71	20230726	0.97	N	002450	500	452 억		1508116	N	N	0	N	00	N
26	20230726	160132	57	100.00	KOSPI	신저가		N	N	N	N		N	1065	-25	5	-2.29	428468131	408027	137.83	1089	1089	1033	1417	763	1090	1050.10	1.76	0	-86556	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	964	6.38	0.35	12	0.45	167.00	3085.00	1695	20220727	-37.17	1033	20230726	3.10	1344	-20.76	20230202	1033	3.10	20230726	1695	-37.17	20220727	1033	3.10	20230726	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
27	20230726	150133	57	100.00	KOSPI	신저가		N	N	N	N		N	1059	-31	5	-2.84	392178838	373892	126.30	1089	1089	1033	1417	763	1090	1048.91	1.76	0	-86445	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	959	6.34	0.34	12	0.41	167.00	3085.00	1695	20220727	-37.52	1033	20230726	2.52	1344	-21.21	20230202	1033	2.52	20230726	1695	-37.52	20220727	1033	2.52	20230726	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
28	20230726	140133	57	100.00	KOSPI	신저가		N	N	N	N		N	1038	-52	5	-4.77	299984948	285945	96.59	1089	1089	1034	1417	763	1090	1049.10	1.76	0	-63757	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	940	6.22	0.34	12	0.32	167.00	3085.00	1695	20220727	-38.76	1034	20230726	0.39	1344	-22.77	20230202	1034	0.39	20230726	1695	-38.76	20220727	1034	0.39	20230726	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
29	20230726	130132	57	100.00	KOSPI	신저가		N	N	N	N		N	1037	-53	5	-4.86	246176897	233996	79.05	1089	1089	1036	1417	763	1090	1052.06	1.76	0	-56705	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	939	6.21	0.34	12	0.26	167.00	3085.00	1695	20220727	-38.82	1036	20230726	0.10	1344	-22.84	20230202	1036	0.10	20230726	1695	-38.82	20220727	1036	0.10	20230726	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
30	20230726	120132	57	100.00	KOSPI	신저가		N	N	N	N		N	1045	-45	5	-4.13	211230210	200328	67.67	1089	1089	1036	1417	763	1090	1054.42	1.76	0	-50263	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	946	6.26	0.34	12	0.22	167.00	3085.00	1695	20220727	-38.35	1036	20230726	0.87	1344	-22.25	20230202	1036	0.87	20230726	1695	-38.35	20220727	1036	0.87	20230726	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
31	20230726	110132	57	100.00	KOSPI	신저가		N	N	N	N		N	1043	-47	5	-4.31	142487231	134233	45.34	1089	1089	1042	1417	763	1090	1061.49	1.76	0	-49207	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	944	6.25	0.34	12	0.15	167.00	3085.00	1695	20220727	-38.47	1042	20230726	0.10	1344	-22.40	20230202	1042	0.10	20230726	1695	-38.47	20220727	1042	0.10	20230726	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
32	20230726	100132	57	100.00	KOSPI	신저가		N	N	N	N		N	1059	-31	5	-2.84	93490905	87454	29.54	1089	1089	1057	1417	763	1090	1069.03	1.76	0	-44396	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	959	6.34	0.34	12	0.10	167.00	3085.00	1695	20220727	-37.52	1057	20230726	0.19	1344	-21.21	20230202	1057	0.19	20230726	1695	-37.52	20220727	1057	0.19	20230726	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
33	20230726	090133	57	100.00	KOSPI			N	N	N	N		N	1088	-2	5	-0.18	2557583	2349	0.79	1089	1089	1083	1417	763	1090	1088.80	1.76	0	-88	1124	1106	1094	1076	1064	1101	1071	453	327	500	780	1	1	90530915	985	6.51	0.35	12	0.00	167.00	3085.00	1695	20220727	-35.81	1082	20230725	0.55	1344	-19.05	20230202	1082	0.55	20230725	1695	-35.81	20220727	1082	0.55	20230725	1.04	N	002450	500	452 억		1589667	N	N	35	N	00	N
34	20230725	160132	57	100.00	KOSPI	신저가		N	N	N	N		N	1090	-24	5	-2.15	323914388	295876	108.89	1110	1112	1082	1448	780	1114	1094.76	1.79	0	-30456	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	987	6.53	0.35	12	0.33	167.00	3085.00	1695	20220727	-35.69	1082	20230725	0.74	1344	-18.90	20230202	1082	0.74	20230725	1695	-35.69	20220727	1082	0.74	20230725	1.04	N	002450	500	452 억		1620322	N	N	35	N	00	N
35	20230725	150132	57	100.00	KOSPI	신저가		N	N	N	N		N	1088	-26	5	-2.33	295405196	269565	99.21	1110	1112	1082	1448	780	1114	1095.86	1.79	0	-30703	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	985	6.51	0.35	12	0.30	167.00	3085.00	1695	20220727	-35.81	1082	20230725	0.55	1344	-19.05	20230202	1082	0.55	20230725	1695	-35.81	20220727	1082	0.55	20230725	1.04	N	002450	500	452 억		1620322	N	N	0	N	00	N
36	20230725	140132	57	100.00	KOSPI	신저가		N	N	N	N		N	1091	-23	5	-2.06	224365427	204145	75.13	1110	1112	1089	1448	780	1114	1099.05	1.79	0	-25833	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	988	6.53	0.35	12	0.23	167.00	3085.00	1695	20220727	-35.63	1089	20230725	0.18	1344	-18.82	20230202	1089	0.18	20230725	1695	-35.63	20220727	1089	0.18	20230725	1.04	N	002450	500	452 억		1620322	N	N	0	N	00	N
37	20230725	130132	57	100.00	KOSPI	신저가		N	N	N	N		N	1104	-10	5	-0.90	92077693	83356	30.68	1110	1112	1100	1448	780	1114	1104.63	1.79	0	-23125	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	999	6.61	0.36	12	0.09	167.00	3085.00	1695	20220727	-34.87	1100	20230725	0.36	1344	-17.86	20230202	1100	0.36	20230725	1695	-34.87	20220727	1100	0.36	20230725	1.04	N	002450	500	452 억		1620322	N	N	0	N	00	N
38	20230725	120132	57	100.00	KOSPI	신저가		N	N	N	N		N	1102	-12	5	-1.08	77314640	69976	25.75	1110	1112	1100	1448	780	1114	1104.87	1.79	0	-18254	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	998	6.60	0.36	12	0.08	167.00	3085.00	1695	20220727	-34.99	1100	20230725	0.18	1344	-18.01	20230202	1100	0.18	20230725	1695	-34.99	20220727	1100	0.18	20230725	1.04	N	002450	500	452 억		1620322	N	N	0	N	00	N
39	20230725	110132	57	100.00	KOSPI	신저가		N	N	N	N		N	1103	-11	5	-0.99	65039593	58836	21.65	1110	1112	1100	1448	780	1114	1105.44	1.79	0	-13406	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	999	6.60	0.36	12	0.06	167.00	3085.00	1695	20220727	-34.93	1100	20230725	0.27	1344	-17.93	20230202	1100	0.27	20230725	1695	-34.93	20220727	1100	0.27	20230725	1.04	N	002450	500	452 억		1620322	N	N	0	N	00	N
40	20230725	100132	57	100.00	KOSPI	신저가		N	N	N	N		N	1106	-8	5	-0.72	32228762	29082	10.70	1110	1112	1105	1448	780	1114	1108.20	1.79	0	-7426	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	1001	6.62	0.36	12	0.03	167.00	3085.00	1695	20220727	-34.75	1105	20230725	0.09	1344	-17.71	20230202	1105	0.09	20230725	1695	-34.75	20220727	1105	0.09	20230725	1.04	N	002450	500	452 억		1620322	N	N	0	N	00	N
41	20230725	090132	57	100.00	KOSPI	신저가		N	N	N	N		N	1110	-4	5	-0.36	1504050	1355	0.50	1110	1110	1110	1448	780	1114	1110.00	1.79	0	0	1154	1133	1123	1102	1092	1129	1098	453	334	500	800	1	1	90530915	1005	6.65	0.36	12	0.00	167.00	3085.00	1695	20220727	-34.51	1110	20230725	0.00	1344	-17.41	20230202	1110	0.00	20230725	1695	-34.51	20220727	1110	0.00	20230725	1.04	N	002450	500	452 억		1620322	N	N	0	N	00	N
42	20230724	160131	57	100.00	KOSPI	신저가		N	N	N	N		N	1114	-30	5	-2.62	304924352	271718	173.68	1139	1144	1113	1487	801	1144	1122.23	1.84	0	-47165	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1009	6.67	0.36	12	0.30	167.00	3085.00	1695	20220727	-34.28	1113	20230724	0.09	1344	-17.11	20230202	1113	0.09	20230724	1695	-34.28	20220727	1113	0.09	20230724	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
43	20230724	150131	57	100.00	KOSPI	신저가		N	N	N	N		N	1114	-30	5	-2.62	299870269	267181	170.78	1139	1144	1113	1487	801	1144	1122.35	1.84	0	-46599	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1009	6.67	0.36	12	0.30	167.00	3085.00	1695	20220727	-34.28	1113	20230724	0.09	1344	-17.11	20230202	1113	0.09	20230724	1695	-34.28	20220727	1113	0.09	20230724	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
44	20230724	140130	57	100.00	KOSPI	신저가		N	N	N	N		N	1118	-26	5	-2.27	270488223	240814	153.93	1139	1144	1116	1487	801	1144	1123.22	1.84	0	-43720	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1012	6.69	0.36	12	0.27	167.00	3085.00	1695	20220727	-34.04	1116	20230724	0.18	1344	-16.82	20230202	1116	0.18	20230724	1695	-34.04	20220727	1116	0.18	20230724	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
45	20230724	130132	57	100.00	KOSPI	신저가		N	N	N	N		N	1120	-24	5	-2.10	216026997	192091	122.79	1139	1144	1117	1487	801	1144	1124.61	1.84	0	-37885	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1014	6.71	0.36	12	0.21	167.00	3085.00	1695	20220727	-33.92	1117	20230724	0.27	1344	-16.67	20230202	1117	0.27	20230724	1695	-33.92	20220727	1117	0.27	20230724	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
46	20230724	120131	57	100.00	KOSPI	신저가		N	N	N	N		N	1122	-22	5	-1.92	180842196	160629	102.68	1139	1144	1119	1487	801	1144	1125.84	1.84	0	-32472	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1016	6.72	0.36	12	0.18	167.00	3085.00	1695	20220727	-33.81	1119	20230724	0.27	1344	-16.52	20230202	1119	0.27	20230724	1695	-33.81	20220727	1119	0.27	20230724	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
47	20230724	110132	57	100.00	KOSPI			N	N	N	N		N	1124	-20	5	-1.75	103629125	91753	58.65	1139	1144	1122	1487	801	1144	1129.44	1.84	0	-24918	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1018	6.73	0.36	12	0.10	167.00	3085.00	1695	20220727	-33.69	1120	20221013	0.36	1344	-16.37	20230202	1122	0.18	20230724	1695	-33.69	20220727	1120	0.36	20221013	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
48	20230724	100130	57	100.00	KOSPI			N	N	N	N		N	1128	-16	5	-1.40	71281469	62980	40.26	1139	1144	1128	1487	801	1144	1131.81	1.84	0	-8960	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1021	6.75	0.37	12	0.07	167.00	3085.00	1695	20220727	-33.45	1120	20221013	0.71	1344	-16.07	20230202	1128	0.00	20230724	1695	-33.45	20220727	1120	0.71	20221013	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
49	20230724	090131	57	100.00	KOSPI			N	N	N	N		N	1144	0	3	0.00	1949973	1712	1.09	1139	1144	1139	1487	801	1144	1139.00	1.84	0	0	1165	1154	1147	1136	1129	1151	1133	453	343	500	820	1	1	90530915	1036	6.85	0.37	12	0.00	167.00	3085.00	1695	20220727	-32.51	1120	20221013	2.14	1344	-14.88	20230202	1139	0.44	20230724	1695	-32.51	20220727	1120	2.14	20221013	1.07	N	002450	500	452 억		1667490	N	N	0	N	00	N
50	20230721	160131	57	100.00	KOSPI			N	N	N	N		N	1144	-14	5	-1.21	179021046	156438	152.74	1158	1158	1140	1505	811	1158	1144.36	1.87	0	-25476	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1036	6.85	0.37	12	0.17	167.00	3085.00	1695	20220727	-32.51	1120	20221013	2.14	1344	-14.88	20230202	1140	0.35	20230721	1695	-32.51	20220727	1120	2.14	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
51	20230721	150131	57	100.00	KOSPI			N	N	N	N		N	1145	-13	5	-1.12	112377694	98057	95.74	1158	1158	1142	1505	811	1158	1146.04	1.87	0	-22378	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1037	6.86	0.37	12	0.11	167.00	3085.00	1695	20220727	-32.45	1120	20221013	2.23	1344	-14.81	20230202	1142	0.26	20230721	1695	-32.45	20220727	1120	2.23	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
52	20230721	140131	57	100.00	KOSPI			N	N	N	N		N	1147	-11	5	-0.95	93565390	81616	79.69	1158	1158	1142	1505	811	1158	1146.41	1.87	0	-20068	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1038	6.87	0.37	12	0.09	167.00	3085.00	1695	20220727	-32.33	1120	20221013	2.41	1344	-14.66	20230202	1142	0.44	20230721	1695	-32.33	20220727	1120	2.41	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
53	20230721	130130	57	100.00	KOSPI			N	N	N	N		N	1146	-12	5	-1.04	85653088	74707	72.94	1158	1158	1142	1505	811	1158	1146.52	1.87	0	-15245	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1037	6.86	0.37	12	0.08	167.00	3085.00	1695	20220727	-32.39	1120	20221013	2.32	1344	-14.73	20230202	1142	0.35	20230721	1695	-32.39	20220727	1120	2.32	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
54	20230721	120132	57	100.00	KOSPI			N	N	N	N		N	1148	-10	5	-0.86	79732959	69535	67.89	1158	1158	1142	1505	811	1158	1146.66	1.87	0	-13208	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1039	6.87	0.37	12	0.08	167.00	3085.00	1695	20220727	-32.27	1120	20221013	2.50	1344	-14.58	20230202	1142	0.53	20230721	1695	-32.27	20220727	1120	2.50	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
55	20230721	110131	57	100.00	KOSPI			N	N	N	N		N	1148	-10	5	-0.86	69793924	60857	59.42	1158	1158	1142	1505	811	1158	1146.85	1.87	0	-12410	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1039	6.87	0.37	12	0.07	167.00	3085.00	1695	20220727	-32.27	1120	20221013	2.50	1344	-14.58	20230202	1142	0.53	20230721	1695	-32.27	20220727	1120	2.50	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
56	20230721	100131	57	100.00	KOSPI			N	N	N	N		N	1148	-10	5	-0.86	49635505	43266	42.24	1158	1158	1142	1505	811	1158	1147.22	1.87	0	-9516	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1039	6.87	0.37	12	0.05	167.00	3085.00	1695	20220727	-32.27	1120	20221013	2.50	1344	-14.58	20230202	1142	0.53	20230721	1695	-32.27	20220727	1120	2.50	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
57	20230721	090131	57	100.00	KOSPI			N	N	N	N		N	1154	-4	5	-0.35	2685657	2320	2.27	1158	1158	1154	1505	811	1158	1157.61	1.87	0	-349	1176	1167	1161	1152	1146	1164	1149	453	347	500	830	1	1	90530915	1045	6.91	0.37	12	0.00	167.00	3085.00	1695	20220727	-31.92	1120	20221013	3.04	1344	-14.14	20230202	1154	0.00	20230721	1695	-31.92	20220727	1120	3.04	20221013	1.11	N	002450	500	452 억		1693339	N	N	30	N	00	N
58	20230720	160131	57	100.00	KOSPI			N	N	N	N		N	1158	-13	5	-1.11	117631806	101327	100.42	1167	1170	1155	1522	820	1171	1160.91	1.89	0	-17267	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1048	6.93	0.38	12	0.11	167.00	3085.00	1695	20220727	-31.68	1120	20221013	3.39	1344	-13.84	20230202	1155	0.26	20230720	1695	-31.68	20220727	1120	3.39	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
59	20230720	150130	57	100.00	KOSPI			N	N	N	N		N	1159	-12	5	-1.02	108871198	93761	92.92	1167	1170	1155	1522	820	1171	1161.16	1.89	0	-16777	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1049	6.94	0.38	12	0.10	167.00	3085.00	1695	20220727	-31.62	1120	20221013	3.48	1344	-13.76	20230202	1155	0.35	20230720	1695	-31.62	20220727	1120	3.48	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
60	20230720	140130	57	100.00	KOSPI			N	N	N	N		N	1160	-11	5	-0.94	101952741	87788	87.00	1167	1170	1155	1522	820	1171	1161.35	1.89	0	-15230	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1050	6.95	0.38	12	0.10	167.00	3085.00	1695	20220727	-31.56	1120	20221013	3.57	1344	-13.69	20230202	1155	0.43	20230720	1695	-31.56	20220727	1120	3.57	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
61	20230720	130131	57	100.00	KOSPI			N	N	N	N		N	1159	-12	5	-1.02	87985653	75743	75.06	1167	1170	1155	1522	820	1171	1161.63	1.89	0	-9768	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1049	6.94	0.38	12	0.08	167.00	3085.00	1695	20220727	-31.62	1120	20221013	3.48	1344	-13.76	20230202	1155	0.35	20230720	1695	-31.62	20220727	1120	3.48	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
62	20230720	120131	57	100.00	KOSPI			N	N	N	N		N	1165	-6	5	-0.51	33233098	28522	28.27	1167	1170	1163	1522	820	1171	1165.17	1.89	0	-6429	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1055	6.98	0.38	12	0.03	167.00	3085.00	1695	20220727	-31.27	1120	20221013	4.02	1344	-13.32	20230202	1163	0.17	20230720	1695	-31.27	20220727	1120	4.02	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
63	20230720	110131	57	100.00	KOSPI			N	N	N	N		N	1166	-5	5	-0.43	28603764	24550	24.33	1167	1170	1163	1522	820	1171	1165.12	1.89	0	-5500	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1056	6.98	0.38	12	0.03	167.00	3085.00	1695	20220727	-31.21	1120	20221013	4.11	1344	-13.24	20230202	1163	0.26	20230720	1695	-31.21	20220727	1120	4.11	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
64	20230720	100130	57	100.00	KOSPI			N	N	N	N		N	1165	-6	5	-0.51	20386964	17495	17.34	1167	1170	1164	1522	820	1171	1165.30	1.89	0	-4356	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1055	6.98	0.38	12	0.02	167.00	3085.00	1695	20220727	-31.27	1120	20221013	4.02	1344	-13.32	20230202	1164	0.09	20230720	1695	-31.27	20220727	1120	4.02	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
65	20230720	090130	57	100.00	KOSPI			N	N	N	N		N	1170	-1	5	-0.09	2018913	1730	1.71	1167	1170	1167	1522	820	1171	1167.00	1.89	0	0	1186	1178	1174	1166	1162	1176	1164	453	351	500	840	1	1	90530915	1059	7.01	0.38	12	0.00	167.00	3085.00	1695	20220727	-30.97	1120	20221013	4.46	1344	-12.95	20230202	1167	0.26	20230720	1695	-30.97	20220727	1120	4.46	20221013	1.12	N	002450	500	452 억		1710598	N	N	30	N	00	N
66	20230719	160132	57	100.00	KOSPI			N	N	N	N		N	1171	-9	5	-0.76	101788674	86741	89.93	1177	1182	1170	1534	826	1180	1173.48	1.92	0	-24562	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1060	7.01	0.38	12	0.10	167.00	3085.00	1695	20220727	-30.91	1120	20221013	4.55	1344	-12.87	20230202	1170	0.09	20230719	1695	-30.91	20220727	1120	4.55	20221013	1.13	N	002450	500	452 억		1735160	N	N	30	N	00	N
67	20230719	150131	57	100.00	KOSPI			N	N	N	N		N	1174	-6	5	-0.51	98310386	83771	86.85	1177	1182	1170	1534	826	1180	1173.56	1.92	0	-24221	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1063	7.03	0.38	12	0.09	167.00	3085.00	1695	20220727	-30.74	1120	20221013	4.82	1344	-12.65	20230202	1170	0.34	20230719	1695	-30.74	20220727	1120	4.82	20221013	1.13	N	002450	500	452 억		1735160	N	N	113	N	00	N
68	20230719	140132	57	100.00	KOSPI			N	N	N	N		N	1173	-7	5	-0.59	84213895	71735	74.37	1177	1182	1170	1534	826	1180	1173.96	1.92	0	-23432	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1062	7.02	0.38	12	0.08	167.00	3085.00	1695	20220727	-30.80	1120	20221013	4.73	1344	-12.72	20230202	1170	0.26	20230719	1695	-30.80	20220727	1120	4.73	20221013	1.13	N	002450	500	452 억		1735160	N	N	113	N	00	N
69	20230719	130131	57	100.00	KOSPI			N	N	N	N		N	1173	-7	5	-0.59	75380238	64192	66.55	1177	1182	1170	1534	826	1180	1174.29	1.92	0	-16936	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1062	7.02	0.38	12	0.07	167.00	3085.00	1695	20220727	-30.80	1120	20221013	4.73	1344	-12.72	20230202	1170	0.26	20230719	1695	-30.80	20220727	1120	4.73	20221013	1.13	N	002450	500	452 억		1735160	N	N	113	N	00	N
70	20230719	120131	57	100.00	KOSPI			N	N	N	N		N	1173	-7	5	-0.59	58882692	50109	51.95	1177	1182	1170	1534	826	1180	1175.09	1.92	0	-15422	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1062	7.02	0.38	12	0.06	167.00	3085.00	1695	20220727	-30.80	1120	20221013	4.73	1344	-12.72	20230202	1170	0.26	20230719	1695	-30.80	20220727	1120	4.73	20221013	1.13	N	002450	500	452 억		1735160	N	N	113	N	00	N
71	20230719	110131	57	100.00	KOSPI			N	N	N	N		N	1176	-4	5	-0.34	52325464	44522	46.16	1177	1182	1170	1534	826	1180	1175.27	1.92	0	-12677	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1065	7.04	0.38	12	0.05	167.00	3085.00	1695	20220727	-30.62	1120	20221013	5.00	1344	-12.50	20230202	1170	0.51	20230719	1695	-30.62	20220727	1120	5.00	20221013	1.13	N	002450	500	452 억		1735160	N	N	113	N	00	N
72	20230719	100131	57	100.00	KOSPI			N	N	N	N		N	1172	-8	5	-0.68	45005656	38288	39.70	1177	1182	1170	1534	826	1180	1175.45	1.92	0	-10175	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1061	7.02	0.38	12	0.04	167.00	3085.00	1695	20220727	-30.86	1120	20221013	4.64	1344	-12.80	20230202	1170	0.17	20230719	1695	-30.86	20220727	1120	4.64	20221013	1.13	N	002450	500	452 억		1735160	N	N	113	N	00	N
73	20230719	090131	57	100.00	KOSPI			N	N	N	N		N	1180	0	3	0.00	316628	269	0.28	1177	1180	1177	1534	826	1180	1177.06	1.92	0	0	1193	1186	1183	1176	1173	1185	1175	453	354	500	840	1	1	90530915	1068	7.07	0.38	12	0.00	167.00	3085.00	1695	20220727	-30.38	1120	20221013	5.36	1344	-12.20	20230202	1177	0.25	20230719	1695	-30.38	20220727	1120	5.36	20221013	1.13	N	002450	500	452 억		1735160	N	N	113	N	00	N
74	20230718	160131	57	100.00	KOSPI			N	N	N	N		N	1180	-10	5	-0.84	113976816	96446	104.96	1188	1190	1180	1547	833	1190	1181.79	1.95	0	-30815	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1068	7.07	0.38	12	0.11	167.00	3085.00	1695	20220727	-30.38	1120	20221013	5.36	1344	-12.20	20230202	1180	0.00	20230718	1695	-30.38	20220727	1120	5.36	20221013	1.13	N	002450	500	452 억		1769436	N	N	113	N	00	N
75	20230718	150131	57	100.00	KOSPI			N	N	N	N		N	1182	-8	5	-0.67	98761493	83554	90.93	1188	1190	1180	1547	833	1190	1182.01	1.95	0	-30161	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1070	7.08	0.38	12	0.09	167.00	3085.00	1695	20220727	-30.27	1120	20221013	5.54	1344	-12.05	20230202	1180	0.17	20230718	1695	-30.27	20220727	1120	5.54	20221013	1.13	N	002450	500	452 억		1769436	N	N	235	N	00	N
76	20230718	140130	57	100.00	KOSPI			N	N	N	N		N	1183	-7	5	-0.59	74294545	62838	68.39	1188	1190	1180	1547	833	1190	1182.32	1.95	0	-23350	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1071	7.08	0.38	12	0.07	167.00	3085.00	1695	20220727	-30.21	1120	20221013	5.62	1344	-11.98	20230202	1180	0.25	20230718	1695	-30.21	20220727	1120	5.62	20221013	1.13	N	002450	500	452 억		1769436	N	N	235	N	00	N
77	20230718	130131	57	100.00	KOSPI			N	N	N	N		N	1182	-8	5	-0.67	58807381	49733	54.13	1188	1190	1180	1547	833	1190	1182.46	1.95	0	-15105	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1070	7.08	0.38	12	0.05	167.00	3085.00	1695	20220727	-30.27	1120	20221013	5.54	1344	-12.05	20230202	1180	0.17	20230718	1695	-30.27	20220727	1120	5.54	20221013	1.13	N	002450	500	452 억		1769436	N	N	235	N	00	N
78	20230718	120131	57	100.00	KOSPI			N	N	N	N		N	1181	-9	5	-0.76	57145705	48326	52.59	1188	1190	1180	1547	833	1190	1182.50	1.95	0	-14137	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1069	7.07	0.38	12	0.05	167.00	3085.00	1695	20220727	-30.32	1120	20221013	5.45	1344	-12.13	20230202	1180	0.08	20230718	1695	-30.32	20220727	1120	5.45	20221013	1.13	N	002450	500	452 억		1769436	N	N	235	N	00	N
79	20230718	110131	57	100.00	KOSPI			N	N	N	N		N	1182	-8	5	-0.67	42396626	35836	39.00	1188	1190	1181	1547	833	1190	1183.07	1.95	0	-9335	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1070	7.08	0.38	12	0.04	167.00	3085.00	1695	20220727	-30.27	1120	20221013	5.54	1344	-12.05	20230202	1181	0.08	20230718	1695	-30.27	20220727	1120	5.54	20221013	1.13	N	002450	500	452 억		1769436	N	N	235	N	00	N
80	20230718	100130	57	100.00	KOSPI			N	N	N	N		N	1186	-4	5	-0.34	10351611	8727	9.50	1188	1190	1185	1547	833	1190	1186.16	1.95	0	-4400	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1074	7.10	0.38	12	0.01	167.00	3085.00	1695	20220727	-30.03	1120	20221013	5.89	1344	-11.76	20230202	1182	0.34	20230316	1695	-30.03	20220727	1120	5.89	20221013	1.13	N	002450	500	452 억		1769436	N	N	235	N	00	N
81	20230718	090130	57	100.00	KOSPI			N	N	N	N		N	1188	-2	5	-0.17	594000	500	0.54	1188	1188	1188	1547	833	1190	1188.00	1.95	0	0	1202	1195	1190	1183	1178	1193	1181	453	357	500	850	1	1	90530915	1076	7.11	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.91	1120	20221013	6.07	1344	-11.61	20230202	1182	0.51	20230316	1695	-29.91	20220727	1120	6.07	20221013	1.13	N	002450	500	452 억		1769436	N	N	235	N	00	N
82	20230717	160131	57	100.00	KOSPI			N	N	N	N		N	1190	-6	5	-0.50	107334401	90384	345.74	1196	1197	1185	1554	838	1196	1187.52	1.97	0	-22206	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1077	7.13	0.39	12	0.10	167.00	3085.00	1695	20220727	-29.79	1120	20221013	6.25	1344	-11.46	20230202	1182	0.68	20230316	1695	-29.79	20220727	1120	6.25	20221013	1.12	N	002450	500	452 억		1782535	N	N	235	N	00	N
83	20230717	150131	57	100.00	KOSPI			N	N	N	N		N	1188	-8	5	-0.67	100006051	84216	322.15	1196	1197	1185	1554	838	1196	1187.49	1.97	0	-21716	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1076	7.11	0.39	12	0.09	167.00	3085.00	1695	20220727	-29.91	1120	20221013	6.07	1344	-11.61	20230202	1182	0.51	20230316	1695	-29.91	20220727	1120	6.07	20221013	1.12	N	002450	500	452 억		1782535	N	N	51	N	00	N
84	20230717	140131	57	100.00	KOSPI			N	N	N	N		N	1187	-9	5	-0.75	68077244	57300	219.19	1196	1197	1186	1554	838	1196	1188.08	1.97	0	-15031	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1075	7.11	0.38	12	0.06	167.00	3085.00	1695	20220727	-29.97	1120	20221013	5.98	1344	-11.68	20230202	1182	0.42	20230316	1695	-29.97	20220727	1120	5.98	20221013	1.12	N	002450	500	452 억		1782535	N	N	51	N	00	N
85	20230717	130130	57	100.00	KOSPI			N	N	N	N		N	1187	-9	5	-0.75	41022964	34509	132.01	1196	1197	1186	1554	838	1196	1188.76	1.97	0	-12298	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1075	7.11	0.38	12	0.04	167.00	3085.00	1695	20220727	-29.97	1120	20221013	5.98	1344	-11.68	20230202	1182	0.42	20230316	1695	-29.97	20220727	1120	5.98	20221013	1.12	N	002450	500	452 억		1782535	N	N	51	N	00	N
86	20230717	120131	57	100.00	KOSPI			N	N	N	N		N	1187	-9	5	-0.75	33488979	28163	107.73	1196	1197	1187	1554	838	1196	1189.11	1.97	0	-9220	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1075	7.11	0.38	12	0.03	167.00	3085.00	1695	20220727	-29.97	1120	20221013	5.98	1344	-11.68	20230202	1182	0.42	20230316	1695	-29.97	20220727	1120	5.98	20221013	1.12	N	002450	500	452 억		1782535	N	N	51	N	00	N
87	20230717	110130	57	100.00	KOSPI			N	N	N	N		N	1188	-8	5	-0.67	26410694	22206	84.94	1196	1197	1187	1554	838	1196	1189.35	1.97	0	-6421	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1076	7.11	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.91	1120	20221013	6.07	1344	-11.61	20230202	1182	0.51	20230316	1695	-29.91	20220727	1120	6.07	20221013	1.12	N	002450	500	452 억		1782535	N	N	51	N	00	N
88	20230717	100130	57	100.00	KOSPI			N	N	N	N		N	1189	-7	5	-0.59	20175588	16959	64.87	1196	1197	1187	1554	838	1196	1189.67	1.97	0	-4774	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1076	7.12	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.85	1120	20221013	6.16	1344	-11.53	20230202	1182	0.59	20230316	1695	-29.85	20220727	1120	6.16	20221013	1.12	N	002450	500	452 억		1782535	N	N	51	N	00	N
89	20230717	090130	57	100.00	KOSPI			N	N	N	N		N	1196	0	3	0.00	391092	327	1.25	1196	1196	1196	1554	838	1196	1196.00	1.97	0	-108	1205	1200	1196	1191	1187	1198	1189	453	358	500	860	1	1	90530915	1083	7.16	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.44	1120	20221013	6.79	1344	-11.01	20230202	1182	1.18	20230316	1695	-29.44	20220727	1120	6.79	20221013	1.12	N	002450	500	452 억		1782535	N	N	51	N	00	N
90	20230714	160129	57	100.00	KOSPI			N	N	N	N		N	1196	-1	5	-0.08	27673261	23179	29.59	1201	1201	1192	1556	838	1197	1193.88	1.97	0	-4759	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1083	7.16	0.39	12	0.03	167.00	3085.00	1695	20220727	-29.44	1120	20221013	6.79	1344	-11.01	20230202	1182	1.18	20230316	1695	-29.44	20220727	1120	6.79	20221013	1.11	N	002450	500	452 억		1787234	N	N	51	N	00	N
91	20230714	150131	57	100.00	KOSPI			N	N	N	N		N	1196	-1	5	-0.08	26429680	22139	28.26	1201	1201	1192	1556	838	1197	1193.81	1.97	0	-4556	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1083	7.16	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.44	1120	20221013	6.79	1344	-11.01	20230202	1182	1.18	20230316	1695	-29.44	20220727	1120	6.79	20221013	1.11	N	002450	500	452 억		1787234	N	N	884	N	00	N
92	20230714	140130	57	100.00	KOSPI			N	N	N	N		N	1195	-2	5	-0.17	24704996	20695	26.42	1201	1201	1192	1556	838	1197	1193.77	1.97	0	-4324	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.11	N	002450	500	452 억		1787234	N	N	884	N	00	N
93	20230714	130130	57	100.00	KOSPI			N	N	N	N		N	1196	-1	5	-0.08	23114589	19365	24.72	1201	1201	1192	1556	838	1197	1193.63	1.97	0	-4184	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1083	7.16	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.44	1120	20221013	6.79	1344	-11.01	20230202	1182	1.18	20230316	1695	-29.44	20220727	1120	6.79	20221013	1.11	N	002450	500	452 억		1787234	N	N	884	N	00	N
94	20230714	120130	57	100.00	KOSPI			N	N	N	N		N	1195	-2	5	-0.17	20249113	16968	21.66	1201	1201	1192	1556	838	1197	1193.37	1.97	0	-3538	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.11	N	002450	500	452 억		1787234	N	N	884	N	00	N
95	20230714	110129	57	100.00	KOSPI			N	N	N	N		N	1195	-2	5	-0.17	19423215	16277	20.78	1201	1201	1192	1556	838	1197	1193.29	1.97	0	-3027	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.11	N	002450	500	452 억		1787234	N	N	884	N	00	N
96	20230714	100131	57	100.00	KOSPI			N	N	N	N		N	1197	0	3	0.00	13586474	11381	14.53	1201	1201	1192	1556	838	1197	1193.79	1.97	0	-2856	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1084	7.17	0.39	12	0.01	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.11	N	002450	500	452 억		1787234	N	N	884	N	00	N
97	20230714	090131	57	100.00	KOSPI			N	N	N	N		N	1199	2	2	0.17	246029	205	0.26	1201	1201	1199	1556	838	1197	1200.14	1.97	0	-152	1213	1204	1200	1191	1187	1203	1190	453	359	500	860	1	1	90530915	1085	7.18	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.26	1120	20221013	7.05	1344	-10.79	20230202	1182	1.44	20230316	1695	-29.26	20220727	1120	7.05	20221013	1.11	N	002450	500	452 억		1787234	N	N	884	N	00	N
98	20230713	160129	57	100.00	KOSPI			N	N	N	N		N	1197	-8	5	-0.66	93341500	77806	160.37	1205	1209	1196	1566	844	1205	1199.71	1.99	0	-14646	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1084	7.17	0.39	12	0.09	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.12	N	002450	500	452 억		1801074	N	N	884	N	00	N
99	20230713	150129	57	100.00	KOSPI			N	N	N	N		N	1198	-7	5	-0.58	62538551	52084	107.35	1205	1209	1197	1566	844	1205	1200.72	1.99	0	-9139	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1085	7.17	0.39	12	0.06	167.00	3085.00	1695	20220727	-29.32	1120	20221013	6.96	1344	-10.86	20230202	1182	1.35	20230316	1695	-29.32	20220727	1120	6.96	20221013	1.12	N	002450	500	452 억		1801074	N	N	81	N	00	N
100	20230713	140129	57	100.00	KOSPI			N	N	N	N		N	1203	-2	5	-0.17	54326535	45234	93.24	1205	1209	1197	1566	844	1205	1201.01	1.99	0	-7804	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1089	7.20	0.39	12	0.05	167.00	3085.00	1695	20220727	-29.03	1120	20221013	7.41	1344	-10.49	20230202	1182	1.78	20230316	1695	-29.03	20220727	1120	7.41	20221013	1.12	N	002450	500	452 억		1801074	N	N	81	N	00	N
101	20230713	130129	57	100.00	KOSPI			N	N	N	N		N	1202	-3	5	-0.25	49404878	41135	84.79	1205	1209	1197	1566	844	1205	1201.04	1.99	0	-6787	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1088	7.20	0.39	12	0.05	167.00	3085.00	1695	20220727	-29.09	1120	20221013	7.32	1344	-10.57	20230202	1182	1.69	20230316	1695	-29.09	20220727	1120	7.32	20221013	1.12	N	002450	500	452 억		1801074	N	N	81	N	00	N
102	20230713	120129	57	100.00	KOSPI			N	N	N	N		N	1200	-5	5	-0.41	33853699	28166	58.06	1205	1209	1197	1566	844	1205	1201.93	1.99	0	-6088	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1086	7.19	0.39	12	0.03	167.00	3085.00	1695	20220727	-29.20	1120	20221013	7.14	1344	-10.71	20230202	1182	1.52	20230316	1695	-29.20	20220727	1120	7.14	20221013	1.12	N	002450	500	452 억		1801074	N	N	81	N	00	N
103	20230713	110130	57	100.00	KOSPI			N	N	N	N		N	1206	1	2	0.08	4554475	3778	7.79	1205	1209	1197	1566	844	1205	1205.53	1.99	0	-1565	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1092	7.22	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.85	1120	20221013	7.68	1344	-10.27	20230202	1182	2.03	20230316	1695	-28.85	20220727	1120	7.68	20221013	1.12	N	002450	500	452 억		1801074	N	N	81	N	00	N
104	20230713	100130	57	100.00	KOSPI			N	N	N	N		N	1206	1	2	0.08	3543861	2938	6.06	1205	1209	1197	1566	844	1205	1206.22	1.99	0	-1754	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1092	7.22	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.85	1120	20221013	7.68	1344	-10.27	20230202	1182	2.03	20230316	1695	-28.85	20220727	1120	7.68	20221013	1.12	N	002450	500	452 억		1801074	N	N	81	N	00	N
105	20230713	090125	57	100.00	KOSPI			N	N	N	N		N	1208	3	2	0.25	698973	580	1.20	1205	1208	1205	1566	844	1205	1205.13	1.99	0	-419	1216	1210	1202	1196	1188	1213	1199	453	361	500	860	1	1	90530915	1094	7.23	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.12	N	002450	500	452 억		1801074	N	N	81	N	00	N
106	20230712	160129	57	100.00	KOSPI			N	N	N	N		N	1205	1	2	0.08	58200493	48516	155.16	1204	1208	1194	1565	843	1204	1199.61	2.01	0	-19698	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1091	7.22	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.91	1120	20221013	7.59	1344	-10.34	20230202	1182	1.95	20230316	1695	-28.91	20220727	1120	7.59	20221013	1.12	N	002450	500	452 억		1820725	N	N	81	N	00	N
107	20230712	150129	57	100.00	KOSPI			N	N	N	N		N	1201	-3	5	-0.25	53828192	44887	143.56	1204	1208	1194	1565	843	1204	1199.19	2.01	0	-18643	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1087	7.19	0.39	12	0.05	167.00	3085.00	1695	20220727	-29.14	1120	20221013	7.23	1344	-10.64	20230202	1182	1.61	20230316	1695	-29.14	20220727	1120	7.23	20221013	1.12	N	002450	500	452 억		1820725	N	N	137	N	00	N
108	20230712	140128	57	100.00	KOSPI			N	N	N	N		N	1206	2	2	0.17	47716050	39796	127.27	1204	1208	1194	1565	843	1204	1199.02	2.01	0	-17620	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1092	7.22	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.85	1120	20221013	7.68	1344	-10.27	20230202	1182	2.03	20230316	1695	-28.85	20220727	1120	7.68	20221013	1.12	N	002450	500	452 억		1820725	N	N	137	N	00	N
109	20230712	130129	57	100.00	KOSPI			N	N	N	N		N	1198	-6	5	-0.50	30075771	25085	80.23	1204	1208	1195	1565	843	1204	1198.95	2.01	0	-8635	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1085	7.17	0.39	12	0.03	167.00	3085.00	1695	20220727	-29.32	1120	20221013	6.96	1344	-10.86	20230202	1182	1.35	20230316	1695	-29.32	20220727	1120	6.96	20221013	1.12	N	002450	500	452 억		1820725	N	N	137	N	00	N
110	20230712	120129	57	100.00	KOSPI			N	N	N	N		N	1199	-5	5	-0.42	17585422	14645	46.84	1204	1208	1196	1565	843	1204	1200.78	2.01	0	-6747	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1085	7.18	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.26	1120	20221013	7.05	1344	-10.79	20230202	1182	1.44	20230316	1695	-29.26	20220727	1120	7.05	20221013	1.12	N	002450	500	452 억		1820725	N	N	137	N	00	N
111	20230712	110130	57	100.00	KOSPI			N	N	N	N		N	1197	-7	5	-0.58	9387647	7824	25.02	1204	1208	1196	1565	843	1204	1199.85	2.01	0	-3911	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1084	7.17	0.39	12	0.01	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.12	N	002450	500	452 억		1820725	N	N	137	N	00	N
112	20230712	100129	57	100.00	KOSPI			N	N	N	N		N	1197	-7	5	-0.58	2684961	2234	7.14	1204	1208	1196	1565	843	1204	1201.86	2.01	0	-2066	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1084	7.17	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.12	N	002450	500	452 억		1820725	N	N	137	N	00	N
113	20230712	090130	57	100.00	KOSPI			N	N	N	N		N	1201	-3	5	-0.25	620845	516	1.65	1204	1205	1201	1565	843	1204	1203.19	2.01	0	-444	1221	1212	1201	1192	1181	1207	1187	453	361	500	860	1	1	90530915	1087	7.19	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.14	1120	20221013	7.23	1344	-10.64	20230202	1182	1.61	20230316	1695	-29.14	20220727	1120	7.23	20221013	1.12	N	002450	500	452 억		1820725	N	N	137	N	00	N
114	20230711	160129	57	100.00	KOSPI			N	N	N	N		N	1204	6	2	0.50	36258924	30151	52.01	1205	1210	1190	1557	839	1198	1202.58	2.02	0	-7918	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1090	7.21	0.39	12	0.03	167.00	3085.00	1695	20220727	-28.97	1120	20221013	7.50	1344	-10.42	20230202	1182	1.86	20230316	1695	-28.97	20220727	1120	7.50	20221013	1.14	N	002450	500	452 억		1828642	N	N	137	N	00	N
115	20230711	150127	57	100.00	KOSPI			N	N	N	N		N	1199	1	2	0.08	34194253	28429	49.04	1205	1210	1190	1557	839	1198	1202.79	2.02	0	-7615	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1085	7.18	0.39	12	0.03	167.00	3085.00	1695	20220727	-29.26	1120	20221013	7.05	1344	-10.79	20230202	1182	1.44	20230316	1695	-29.26	20220727	1120	7.05	20221013	1.14	N	002450	500	452 억		1828642	N	N	0	N	00	N
116	20230711	140127	57	100.00	KOSPI			N	N	N	N		N	1199	1	2	0.08	19881330	16569	28.58	1205	1210	1190	1557	839	1198	1199.91	2.02	0	-4999	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1085	7.18	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.26	1120	20221013	7.05	1344	-10.79	20230202	1182	1.44	20230316	1695	-29.26	20220727	1120	7.05	20221013	1.14	N	002450	500	452 억		1828642	N	N	0	N	00	N
117	20230711	130128	57	100.00	KOSPI			N	N	N	N		N	1199	1	2	0.08	13811538	11503	19.84	1205	1210	1190	1557	839	1198	1200.69	2.02	0	-2840	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1085	7.18	0.39	12	0.01	167.00	3085.00	1695	20220727	-29.26	1120	20221013	7.05	1344	-10.79	20230202	1182	1.44	20230316	1695	-29.26	20220727	1120	7.05	20221013	1.14	N	002450	500	452 억		1828642	N	N	0	N	00	N
118	20230711	120129	57	100.00	KOSPI			N	N	N	N		N	1201	3	2	0.25	7972368	6638	11.45	1205	1210	1190	1557	839	1198	1201.02	2.02	0	-1948	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1087	7.19	0.39	12	0.01	167.00	3085.00	1695	20220727	-29.14	1120	20221013	7.23	1344	-10.64	20230202	1182	1.61	20230316	1695	-29.14	20220727	1120	7.23	20221013	1.14	N	002450	500	452 억		1828642	N	N	0	N	00	N
119	20230711	110129	57	100.00	KOSPI			N	N	N	N		N	1195	-3	5	-0.25	7730586	6436	11.10	1205	1210	1190	1557	839	1198	1201.15	2.02	0	-1919	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.01	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.14	N	002450	500	452 억		1828642	N	N	0	N	00	N
120	20230711	100130	57	100.00	KOSPI			N	N	N	N		N	1200	2	2	0.17	7071513	5886	10.15	1205	1210	1190	1557	839	1198	1201.41	2.02	0	-1395	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1086	7.19	0.39	12	0.01	167.00	3085.00	1695	20220727	-29.20	1120	20221013	7.14	1344	-10.71	20230202	1182	1.52	20230316	1695	-29.20	20220727	1120	7.14	20221013	1.14	N	002450	500	452 억		1828642	N	N	0	N	00	N
121	20230711	090128	57	100.00	KOSPI			N	N	N	N		N	1205	7	2	0.58	12050	10	0.02	1205	1205	1205	1557	839	1198	1205.00	2.02	0	0	1207	1202	1194	1189	1181	1205	1192	453	359	500	860	1	1	90530915	1091	7.22	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.91	1120	20221013	7.59	1344	-10.34	20230202	1182	1.95	20230316	1695	-28.91	20220727	1120	7.59	20221013	1.14	N	002450	500	452 억		1828642	N	N	0	N	00	N
122	20230710	160128	57	100.00	KOSPI			N	N	N	N		N	1198	1	2	0.08	69098207	57976	25.41	1192	1199	1186	1556	838	1197	1191.84	2.03	0	-5547	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1085	7.17	0.39	12	0.06	167.00	3085.00	1695	20220727	-29.32	1120	20221013	6.96	1344	-10.86	20230202	1182	1.35	20230316	1695	-29.32	20220727	1120	6.96	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
123	20230710	150128	57	100.00	KOSPI			N	N	N	N		N	1196	-1	5	-0.08	64589400	54210	23.76	1192	1197	1186	1556	838	1197	1191.47	2.03	0	-5465	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1083	7.16	0.39	12	0.06	167.00	3085.00	1695	20220727	-29.44	1120	20221013	6.79	1344	-11.01	20230202	1182	1.18	20230316	1695	-29.44	20220727	1120	6.79	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
124	20230710	140128	57	100.00	KOSPI			N	N	N	N		N	1194	-3	5	-0.25	47210880	39663	17.39	1192	1195	1186	1556	838	1197	1190.30	2.03	0	-3324	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1081	7.15	0.39	12	0.04	167.00	3085.00	1695	20220727	-29.56	1120	20221013	6.61	1344	-11.16	20230202	1182	1.02	20230316	1695	-29.56	20220727	1120	6.61	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
125	20230710	130127	57	100.00	KOSPI			N	N	N	N		N	1195	-2	5	-0.17	45875517	38544	16.89	1192	1195	1186	1556	838	1197	1190.21	2.03	0	-3133	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.04	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
126	20230710	120129	57	100.00	KOSPI			N	N	N	N		N	1195	-2	5	-0.17	45591938	38306	16.79	1192	1195	1186	1556	838	1197	1190.20	2.03	0	-3030	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.04	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
127	20230710	110128	57	100.00	KOSPI			N	N	N	N		N	1195	-2	5	-0.17	40446617	34000	14.90	1192	1195	1186	1556	838	1197	1189.61	2.03	0	-2937	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.04	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
128	20230710	100128	57	100.00	KOSPI			N	N	N	N		N	1189	-8	5	-0.67	33451985	28138	12.33	1192	1194	1186	1556	838	1197	1188.85	2.03	0	-695	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1076	7.12	0.39	12	0.03	167.00	3085.00	1695	20220727	-29.85	1120	20221013	6.16	1344	-11.53	20230202	1182	0.59	20230316	1695	-29.85	20220727	1120	6.16	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
129	20230710	090128	57	100.00	KOSPI			N	N	N	N		N	1192	-5	5	-0.42	1457610	1223	0.54	1192	1192	1191	1556	838	1197	1191.83	2.03	0	-206	1203	1200	1194	1191	1185	1201	1192	453	359	500	860	1	1	90530915	1079	7.14	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.68	1120	20221013	6.43	1344	-11.31	20230202	1182	0.85	20230316	1695	-29.68	20220727	1120	6.43	20221013	1.16	N	002450	500	452 억		1834261	N	N	0	N	00	N
130	20230707	160127	57	100.00	KOSPI			N	N	N	N		N	1197	0	3	0.00	272188649	228140	171.24	1197	1197	1188	1556	838	1197	1193.08	2.02	0	-3928	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1084	7.17	0.39	12	0.25	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
131	20230707	150127	57	100.00	KOSPI			N	N	N	N		N	1193	-4	5	-0.33	268844902	225346	169.14	1197	1197	1188	1556	838	1197	1193.03	2.02	0	-6082	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1080	7.14	0.39	12	0.25	167.00	3085.00	1695	20220727	-29.62	1120	20221013	6.52	1344	-11.24	20230202	1182	0.93	20230316	1695	-29.62	20220727	1120	6.52	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
132	20230707	140129	57	100.00	KOSPI			N	N	N	N		N	1189	-8	5	-0.67	251066417	210399	157.92	1197	1197	1189	1556	838	1197	1193.29	2.02	0	-3885	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1076	7.12	0.39	12	0.23	167.00	3085.00	1695	20220727	-29.85	1120	20221013	6.16	1344	-11.53	20230202	1182	0.59	20230316	1695	-29.85	20220727	1120	6.16	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
133	20230707	130129	57	100.00	KOSPI			N	N	N	N		N	1190	-7	5	-0.58	236550341	198207	148.77	1197	1197	1190	1556	838	1197	1193.45	2.02	0	-7297	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1077	7.13	0.39	12	0.22	167.00	3085.00	1695	20220727	-29.79	1120	20221013	6.25	1344	-11.46	20230202	1182	0.68	20230316	1695	-29.79	20220727	1120	6.25	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
134	20230707	120128	57	100.00	KOSPI			N	N	N	N		N	1190	-7	5	-0.58	223837240	187527	140.75	1197	1197	1190	1556	838	1197	1193.63	2.02	0	-2847	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1077	7.13	0.39	12	0.21	167.00	3085.00	1695	20220727	-29.79	1120	20221013	6.25	1344	-11.46	20230202	1182	0.68	20230316	1695	-29.79	20220727	1120	6.25	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
135	20230707	110128	57	100.00	KOSPI			N	N	N	N		N	1195	-2	5	-0.17	193350952	161980	121.58	1197	1197	1190	1556	838	1197	1193.67	2.02	0	-622	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1082	7.16	0.39	12	0.18	167.00	3085.00	1695	20220727	-29.50	1120	20221013	6.70	1344	-11.09	20230202	1182	1.10	20230316	1695	-29.50	20220727	1120	6.70	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
136	20230707	100129	57	100.00	KOSPI			N	N	N	N		N	1194	-3	5	-0.25	23468717	19691	14.78	1197	1197	1190	1556	838	1197	1191.85	2.02	0	-4106	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1081	7.15	0.39	12	0.02	167.00	3085.00	1695	20220727	-29.56	1120	20221013	6.61	1344	-11.16	20230202	1182	1.02	20230316	1695	-29.56	20220727	1120	6.61	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
137	20230707	090128	57	100.00	KOSPI			N	N	N	N		N	1197	0	3	0.00	169974	142	0.11	1197	1197	1197	1556	838	1197	1197.00	2.02	0	-126	1219	1207	1198	1186	1177	1203	1182	453	359	500	860	1	1	90530915	1084	7.17	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.16	N	002450	500	452 억		1831127	N	N	71	N	00	N
138	20230706	160127	57	100.00	KOSPI			N	N	N	N		N	1197	-13	5	-1.07	159146954	133231	288.42	1210	1210	1189	1573	847	1210	1194.52	2.08	0	-38431	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1084	7.17	0.39	12	0.15	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.18	N	002450	500	452 억		1885306	N	N	71	N	00	N
139	20230706	150128	57	100.00	KOSPI			N	N	N	N		N	1194	-16	5	-1.32	145166958	121521	263.07	1210	1210	1189	1573	847	1210	1194.58	2.08	0	-39529	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1081	7.15	0.39	12	0.13	167.00	3085.00	1695	20220727	-29.56	1120	20221013	6.61	1344	-11.16	20230202	1182	1.02	20230316	1695	-29.56	20220727	1120	6.61	20221013	1.18	N	002450	500	452 억		1885306	N	N	0	N	00	N
140	20230706	140128	57	100.00	KOSPI			N	N	N	N		N	1194	-16	5	-1.32	122336287	102389	221.65	1210	1210	1189	1573	847	1210	1194.82	2.08	0	-36578	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1081	7.15	0.39	12	0.11	167.00	3085.00	1695	20220727	-29.56	1120	20221013	6.61	1344	-11.16	20230202	1182	1.02	20230316	1695	-29.56	20220727	1120	6.61	20221013	1.18	N	002450	500	452 억		1885306	N	N	0	N	00	N
141	20230706	130128	57	100.00	KOSPI			N	N	N	N		N	1191	-19	5	-1.57	102159550	85480	185.05	1210	1210	1189	1573	847	1210	1195.13	2.08	0	-27813	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1078	7.13	0.39	12	0.09	167.00	3085.00	1695	20220727	-29.73	1120	20221013	6.34	1344	-11.38	20230202	1182	0.76	20230316	1695	-29.73	20220727	1120	6.34	20221013	1.18	N	002450	500	452 억		1885306	N	N	0	N	00	N
142	20230706	120127	57	100.00	KOSPI			N	N	N	N		N	1198	-12	5	-0.99	51845382	43284	93.70	1210	1210	1194	1573	847	1210	1197.80	2.08	0	-20570	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1085	7.17	0.39	12	0.05	167.00	3085.00	1695	20220727	-29.32	1120	20221013	6.96	1344	-10.86	20230202	1182	1.35	20230316	1695	-29.32	20220727	1120	6.96	20221013	1.18	N	002450	500	452 억		1885306	N	N	0	N	00	N
143	20230706	110127	57	100.00	KOSPI			N	N	N	N		N	1199	-11	5	-0.91	45177773	37717	81.65	1210	1210	1194	1573	847	1210	1197.81	2.08	0	-16242	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1085	7.18	0.39	12	0.04	167.00	3085.00	1695	20220727	-29.26	1120	20221013	7.05	1344	-10.79	20230202	1182	1.44	20230316	1695	-29.26	20220727	1120	7.05	20221013	1.18	N	002450	500	452 억		1885306	N	N	0	N	00	N
144	20230706	100127	57	100.00	KOSPI			N	N	N	N		N	1200	-10	5	-0.83	38097135	31793	68.82	1210	1210	1194	1573	847	1210	1198.29	2.08	0	-15925	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1086	7.19	0.39	12	0.04	167.00	3085.00	1695	20220727	-29.20	1120	20221013	7.14	1344	-10.71	20230202	1182	1.52	20230316	1695	-29.20	20220727	1120	7.14	20221013	1.18	N	002450	500	452 억		1885306	N	N	0	N	00	N
145	20230706	090127	57	100.00	KOSPI			N	N	N	N		N	1204	-6	5	-0.50	268612	223	0.48	1210	1210	1204	1573	847	1210	1204.54	2.08	0	-203	1220	1215	1209	1204	1198	1215	1204	453	363	500	870	1	1	90530915	1090	7.21	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.97	1120	20221013	7.50	1344	-10.42	20230202	1182	1.86	20230316	1695	-28.97	20220727	1120	7.50	20221013	1.18	N	002450	500	452 억		1885306	N	N	0	N	00	N
146	20230705	160127	57	100.00	KOSPI			N	N	N	N		N	1210	0	3	0.00	55744256	46194	122.66	1210	1214	1203	1573	847	1210	1206.74	2.10	0	-11704	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1095	7.25	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.61	1120	20221013	8.04	1344	-9.97	20230202	1182	2.37	20230316	1695	-28.61	20220727	1120	8.04	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
147	20230705	150127	57	100.00	KOSPI			N	N	N	N		N	1207	-3	5	-0.25	42245772	34994	92.92	1210	1214	1203	1573	847	1210	1207.23	2.10	0	-11154	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1093	7.23	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.79	1120	20221013	7.77	1344	-10.19	20230202	1182	2.12	20230316	1695	-28.79	20220727	1120	7.77	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
148	20230705	140127	57	100.00	KOSPI			N	N	N	N		N	1206	-4	5	-0.33	38446216	31841	84.55	1210	1214	1203	1573	847	1210	1207.44	2.10	0	-10550	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1092	7.22	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.85	1120	20221013	7.68	1344	-10.27	20230202	1182	2.03	20230316	1695	-28.85	20220727	1120	7.68	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
149	20230705	130126	57	100.00	KOSPI			N	N	N	N		N	1208	-2	5	-0.17	26950013	22345	59.33	1210	1214	1203	1573	847	1210	1206.09	2.10	0	-9062	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1094	7.23	0.39	12	0.02	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
150	20230705	120127	57	100.00	KOSPI			N	N	N	N		N	1208	-2	5	-0.17	19419434	16106	42.77	1210	1214	1203	1573	847	1210	1205.73	2.10	0	-7059	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1094	7.23	0.39	12	0.02	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
151	20230705	110127	57	100.00	KOSPI			N	N	N	N		N	1209	-1	5	-0.08	10151387	8415	22.34	1210	1214	1205	1573	847	1210	1206.34	2.10	0	-5270	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1095	7.24	0.39	12	0.01	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
152	20230705	100127	57	100.00	KOSPI			N	N	N	N		N	1208	-2	5	-0.17	7117276	5903	15.67	1210	1214	1205	1573	847	1210	1205.70	2.10	0	-4245	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1094	7.23	0.39	12	0.01	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
153	20230705	090127	57	100.00	KOSPI			N	N	N	N		N	1209	-1	5	-0.08	369979	306	0.81	1210	1210	1209	1573	847	1210	1209.08	2.10	0	-255	1220	1214	1208	1202	1196	1218	1206	453	363	500	870	1	1	90530915	1095	7.24	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.18	N	002450	500	452 억		1896968	N	N	1	N	00	N
154	20230704	160127	57	100.00	KOSPI			N	N	N	N		N	1210	-4	5	-0.33	45450069	37651	57.95	1208	1214	1202	1578	850	1214	1207.13	2.10	0	-3988	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1095	7.25	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.61	1120	20221013	8.04	1344	-9.97	20230202	1182	2.37	20230316	1695	-28.61	20220727	1120	8.04	20221013	1.16	N	002450	500	452 억		1901017	N	N	1	N	00	N
155	20230704	150126	57	100.00	KOSPI			N	N	N	N		N	1206	-8	5	-0.66	44565804	36920	56.82	1208	1214	1202	1578	850	1214	1207.09	2.10	0	-3894	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1092	7.22	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.85	1120	20221013	7.68	1344	-10.27	20230202	1182	2.03	20230316	1695	-28.85	20220727	1120	7.68	20221013	1.16	N	002450	500	452 억		1901017	N	N	5	N	00	N
156	20230704	140127	57	100.00	KOSPI			N	N	N	N		N	1212	-2	5	-0.16	42432367	35150	54.10	1208	1214	1202	1578	850	1214	1207.18	2.10	0	-3831	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1097	7.26	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.50	1120	20221013	8.21	1344	-9.82	20230202	1182	2.54	20230316	1695	-28.50	20220727	1120	8.21	20221013	1.16	N	002450	500	452 억		1901017	N	N	5	N	00	N
157	20230704	130126	57	100.00	KOSPI			N	N	N	N		N	1209	-5	5	-0.41	41512674	34388	52.93	1208	1214	1202	1578	850	1214	1207.18	2.10	0	-3676	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1095	7.24	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.16	N	002450	500	452 억		1901017	N	N	5	N	00	N
158	20230704	120127	57	100.00	KOSPI			N	N	N	N		N	1207	-7	5	-0.58	30047740	24867	38.27	1208	1214	1203	1578	850	1214	1208.34	2.10	0	-3610	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1093	7.23	0.39	12	0.03	167.00	3085.00	1695	20220727	-28.79	1120	20221013	7.77	1344	-10.19	20230202	1182	2.12	20230316	1695	-28.79	20220727	1120	7.77	20221013	1.16	N	002450	500	452 억		1901017	N	N	5	N	00	N
159	20230704	110125	57	100.00	KOSPI			N	N	N	N		N	1212	-2	5	-0.16	15628209	12922	19.89	1208	1214	1207	1578	850	1214	1209.43	2.10	0	-2965	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1097	7.26	0.39	12	0.01	167.00	3085.00	1695	20220727	-28.50	1120	20221013	8.21	1344	-9.82	20230202	1182	2.54	20230316	1695	-28.50	20220727	1120	8.21	20221013	1.16	N	002450	500	452 억		1901017	N	N	5	N	00	N
160	20230704	100126	57	100.00	KOSPI			N	N	N	N		N	1210	-4	5	-0.33	10902357	9021	13.88	1208	1212	1208	1578	850	1214	1208.55	2.10	0	-1665	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1095	7.25	0.39	12	0.01	167.00	3085.00	1695	20220727	-28.61	1120	20221013	8.04	1344	-9.97	20230202	1182	2.37	20230316	1695	-28.61	20220727	1120	8.04	20221013	1.16	N	002450	500	452 억		1901017	N	N	5	N	00	N
161	20230704	090126	57	100.00	KOSPI			N	N	N	N		N	1212	-2	5	-0.16	7514640	6220	9.57	1208	1212	1208	1578	850	1214	1208.14	2.10	0	0	1237	1225	1212	1200	1187	1231	1206	453	364	500	870	1	1	90530915	1097	7.26	0.39	12	0.01	167.00	3085.00	1695	20220727	-28.50	1120	20221013	8.21	1344	-9.82	20230202	1182	2.54	20230316	1695	-28.50	20220727	1120	8.21	20221013	1.16	N	002450	500	452 억		1901017	N	N	5	N	00	N
162	20230703	160125	00	50.00	KOSPI			N	N	N	N	50	N	1214	11	2	0.91	78297693	64973	77.72	1203	1224	1199	1563	843	1203	1205.03	2.08	0	2751	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1099	7.27	0.39	12	0.07	167.00	3085.00	1695	20220727	-28.38	1120	20221013	8.39	1344	-9.67	20230202	1182	2.71	20230316	1695	-28.38	20220727	1120	8.39	20221013	1.16	N	002450	500	452 억		1886838	N	N	5	N	00	N
163	20230703	150126	00	50.00	KOSPI			N	N	N	N	50	N	1214	11	2	0.91	76157698	63210	75.61	1203	1224	1199	1563	843	1203	1204.84	2.08	0	2720	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1099	7.27	0.39	12	0.07	167.00	3085.00	1695	20220727	-28.38	1120	20221013	8.39	1344	-9.67	20230202	1182	2.71	20230316	1695	-28.38	20220727	1120	8.39	20221013	1.16	N	002450	500	452 억		1886838	N	N	0	N	00	N
164	20230703	140126	00	50.00	KOSPI			N	N	N	N	50	N	1214	11	2	0.91	71317984	59219	70.83	1203	1224	1199	1563	843	1203	1204.31	2.08	0	2884	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1099	7.27	0.39	12	0.07	167.00	3085.00	1695	20220727	-28.38	1120	20221013	8.39	1344	-9.67	20230202	1182	2.71	20230316	1695	-28.38	20220727	1120	8.39	20221013	1.16	N	002450	500	452 억		1886838	N	N	0	N	00	N
165	20230703	130126	00	50.00	KOSPI			N	N	N	N	50	N	1214	11	2	0.91	70332142	58406	69.86	1203	1224	1199	1563	843	1203	1204.19	2.08	0	3046	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1099	7.27	0.39	12	0.06	167.00	3085.00	1695	20220727	-28.38	1120	20221013	8.39	1344	-9.67	20230202	1182	2.71	20230316	1695	-28.38	20220727	1120	8.39	20221013	1.16	N	002450	500	452 억		1886838	N	N	0	N	00	N
166	20230703	120126	00	50.00	KOSPI			N	N	N	N	50	N	1211	8	2	0.67	66756899	55458	66.33	1203	1224	1199	1563	843	1203	1203.74	2.08	0	3196	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1096	7.25	0.39	12	0.06	167.00	3085.00	1695	20220727	-28.55	1120	20221013	8.12	1344	-9.90	20230202	1182	2.45	20230316	1695	-28.55	20220727	1120	8.12	20221013	1.16	N	002450	500	452 억		1886838	N	N	0	N	00	N
167	20230703	110126	00	50.00	KOSPI			N	N	N	N	50	N	1211	8	2	0.67	56999405	47397	56.69	1203	1224	1199	1563	843	1203	1202.60	2.08	0	3237	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1096	7.25	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.55	1120	20221013	8.12	1344	-9.90	20230202	1182	2.45	20230316	1695	-28.55	20220727	1120	8.12	20221013	1.16	N	002450	500	452 억		1886838	N	N	0	N	00	N
168	20230703	100126	00	50.00	KOSPI			N	N	N	N	50	N	1210	7	2	0.58	49862006	41493	49.63	1203	1224	1199	1563	843	1203	1201.70	2.08	0	5612	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1095	7.25	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.61	1120	20221013	8.04	1344	-9.97	20230202	1182	2.37	20230316	1695	-28.61	20220727	1120	8.04	20221013	1.16	N	002450	500	452 억		1886838	N	N	0	N	00	N
169	20230703	090126	00	50.00	KOSPI			N	N	N	N	50	N	1200	-3	5	-0.25	4784292	3978	4.76	1203	1205	1200	1563	843	1203	1202.69	2.08	0	1188	1211	1207	1200	1196	1189	1209	1198	453	360	500	860	1	1	90530915	1086	7.19	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.20	1120	20221013	7.14	1344	-10.71	20230202	1182	1.52	20230316	1695	-29.20	20220727	1120	7.14	20221013	1.16	N	002450	500	452 억		1886838	N	N	0	N	00	N