KissMeData/152550/price/prices-20230601.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	20230630	160807	57	100.00	KOSPI			N	N	N	N		N	655	-112	5	-14.60	44019405938	61210064	50.48	792	822	644	997	537	767	719.19	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	459	0.00	0.00	12	87.42	0.00	0.00	1048	20230426	-37.50	19	20221201	3347.37	1048	-37.50	20230426	102	542.16	20230303	1750	-62.57	20221104	22	2877.27	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
3	20230630	150810	57	100.00	KOSPI			N	N	N	N		N	659	-108	5	-14.08	42619803186	59090218	48.73	792	822	645	997	537	767	721.27	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	461	0.00	0.00	12	84.39	0.00	0.00	1048	20230426	-37.12	19	20221201	3368.42	1048	-37.12	20230426	102	546.08	20230303	1750	-62.34	20221104	22	2895.45	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
4	20230630	140809	57	100.00	KOSPI			N	N	N	N		N	675	-92	5	-11.99	38142882879	52265877	43.10	792	822	666	997	537	767	729.79	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	473	0.00	0.00	12	74.64	0.00	0.00	1048	20230426	-35.59	19	20221201	3452.63	1048	-35.59	20230426	102	561.76	20230303	1750	-61.43	20221104	22	2968.18	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
5	20230630	130809	57	100.00	KOSPI			N	N	N	N		N	689	-78	5	-10.17	35948844935	49040887	40.44	792	822	680	997	537	767	733.04	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	482	0.00	0.00	12	70.04	0.00	0.00	1048	20230426	-34.26	19	20221201	3526.32	1048	-34.26	20230426	102	575.49	20230303	1750	-60.63	20221104	22	3031.82	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
6	20230630	120806	57	100.00	KOSPI			N	N	N	N		N	684	-83	5	-10.82	33504852522	45518011	37.54	792	822	681	997	537	767	736.08	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	479	0.00	0.00	12	65.01	0.00	0.00	1048	20230426	-34.73	19	20221201	3500.00	1048	-34.73	20230426	102	570.59	20230303	1750	-60.91	20221104	22	3009.09	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
7	20230630	110809	57	100.00	KOSPI			N	N	N	N		N	700	-67	5	-8.74	30708997973	41459510	34.19	792	822	681	997	537	767	740.70	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	490	0.00	0.00	12	59.21	0.00	0.00	1048	20230426	-33.21	19	20221201	3584.21	1048	-33.21	20230426	102	586.27	20230303	1750	-60.00	20221104	22	3081.82	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
8	20230630	100809	57	100.00	KOSPI			N	N	N	N		N	706	-61	5	-7.95	27079130521	36345657	29.97	792	822	681	997	537	767	745.04	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	494	0.00	0.00	12	51.91	0.00	0.00	1048	20230426	-32.63	19	20221201	3615.79	1048	-32.63	20230426	102	592.16	20230303	1750	-59.66	20221104	22	3109.09	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
9	20230630	090809	57	100.00	KOSPI			N	N	N	N		N	746	-21	5	-2.74	11281413761	14311775	11.80	792	822	735	997	537	767	788.26	0.46	0	0	885	826	708	649	531	855	678	3501	230	0	460	1	1	70020000	522	0.00	0.00	12	20.44	0.00	0.00	1048	20230426	-28.82	19	20221201	3826.32	1048	-28.82	20230426	102	631.37	20230303	1750	-57.37	20221104	22	3290.91	20221214	0.13	N	152550	0	3501 억		321464	N	N	0	N	00	N
10	20230629	160806	57	100.00	KOSPI			N	N	N	N		N	767	177	1	30.00	88066438185	121228664	1735.61	594	767	590	767	413	590	726.43	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	537	0.00	0.00	12	173.13	0.00	0.00	1048	20230426	-26.81	19	20221201	3936.84	1048	-26.81	20230426	102	651.96	20230303	1750	-56.17	20221104	22	3386.36	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
11	20230629	150805	57	100.00	KOSPI			N	N	N	N		N	764	174	2	29.49	85698364557	118120525	1691.12	594	767	590	767	413	590	725.52	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	535	0.00	0.00	12	168.70	0.00	0.00	1048	20230426	-27.10	19	20221201	3921.05	1048	-27.10	20230426	102	649.02	20230303	1750	-56.34	20221104	22	3372.73	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
12	20230629	140802	57	100.00	KOSPI			N	N	N	N		N	758	168	2	28.47	68210464673	95105044	1361.61	594	767	590	767	413	590	717.21	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	531	0.00	0.00	12	135.83	0.00	0.00	1048	20230426	-27.67	19	20221201	3889.47	1048	-27.67	20230426	102	643.14	20230303	1750	-56.69	20221104	22	3345.45	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
13	20230629	130803	57	100.00	KOSPI			N	N	N	N		N	729	139	2	23.56	49985023677	70941275	1015.66	594	757	590	767	413	590	704.60	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	510	0.00	0.00	12	101.32	0.00	0.00	1048	20230426	-30.44	19	20221201	3736.84	1048	-30.44	20230426	102	614.71	20230303	1750	-58.34	20221104	22	3213.64	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
14	20230629	120806	57	100.00	KOSPI			N	N	N	N		N	708	118	2	20.00	44707446219	63612460	910.73	594	757	590	767	413	590	702.81	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	496	0.00	0.00	12	90.85	0.00	0.00	1048	20230426	-32.44	19	20221201	3626.32	1048	-32.44	20230426	102	594.12	20230303	1750	-59.54	20221104	22	3118.18	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
15	20230629	110807	57	100.00	KOSPI			N	N	N	N		N	718	128	2	21.69	40908967552	58265413	834.18	594	757	590	767	413	590	702.11	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	503	0.00	0.00	12	83.21	0.00	0.00	1048	20230426	-31.49	19	20221201	3678.95	1048	-31.49	20230426	102	603.92	20230303	1750	-58.97	20221104	22	3163.64	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
16	20230629	100808	57	100.00	KOSPI			N	N	N	N		N	688	98	2	16.61	33652727067	48033124	687.68	594	757	590	767	413	590	700.62	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	482	0.00	0.00	12	68.60	0.00	0.00	1048	20230426	-34.35	19	20221201	3521.05	1048	-34.35	20230426	102	574.51	20230303	1750	-60.69	20221104	22	3027.27	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
17	20230629	090731	57	100.00	KOSPI			N	N	N	N		N	669	79	2	13.39	3060815580	4746588	67.96	594	678	590	767	413	590	644.85	0.24	0	0	647	618	599	570	551	609	561	3501	177	0	350	1	1	70020000	468	0.00	0.00	12	6.78	0.00	0.00	1048	20230426	-36.16	19	20221201	3421.05	1048	-36.16	20230426	102	555.88	20230303	1750	-61.77	20221104	22	2940.91	20221214	0.04	N	152550	0	3501 억		165588	N	N	0	N	00	N
18	20230628	160755	57	100.00	KOSPI			N	N	N	N		N	590	-33	5	-5.30	4099681057	6871973	164.61	623	628	580	809	437	623	596.57	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	413	0.00	0.00	12	9.81	0.00	0.00	1048	20230426	-43.70	19	20221201	3005.26	1048	-43.70	20230426	102	478.43	20230303	1750	-66.29	20221104	22	2581.82	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
19	20230628	150801	57	100.00	KOSPI			N	N	N	N		N	589	-34	5	-5.46	3933440019	6589686	157.85	623	628	580	809	437	623	596.90	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	412	0.00	0.00	12	9.41	0.00	0.00	1048	20230426	-43.80	19	20221201	3000.00	1048	-43.80	20230426	102	477.45	20230303	1750	-66.34	20221104	22	2577.27	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
20	20230628	140759	57	100.00	KOSPI			N	N	N	N		N	587	-36	5	-5.78	3458785660	5782471	138.51	623	628	580	809	437	623	598.14	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	411	0.00	0.00	12	8.26	0.00	0.00	1048	20230426	-43.99	19	20221201	2989.47	1048	-43.99	20230426	102	475.49	20230303	1750	-66.46	20221104	22	2568.18	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
21	20230628	130800	57	100.00	KOSPI			N	N	N	N		N	592	-31	5	-4.98	2915914778	4859282	116.40	623	628	585	809	437	623	600.06	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	415	0.00	0.00	12	6.94	0.00	0.00	1048	20230426	-43.51	19	20221201	3015.79	1048	-43.51	20230426	102	480.39	20230303	1750	-66.17	20221104	22	2590.91	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
22	20230628	120808	57	100.00	KOSPI			N	N	N	N		N	595	-28	5	-4.49	2287304977	3794730	90.90	623	628	591	809	437	623	602.74	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	417	0.00	0.00	12	5.42	0.00	0.00	1048	20230426	-43.23	19	20221201	3031.58	1048	-43.23	20230426	102	483.33	20230303	1750	-66.00	20221104	22	2604.55	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
23	20230628	110804	57	100.00	KOSPI			N	N	N	N		N	599	-24	5	-3.85	1885401565	3120313	74.74	623	628	593	809	437	623	604.22	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	419	0.00	0.00	12	4.46	0.00	0.00	1048	20230426	-42.84	19	20221201	3052.63	1048	-42.84	20230426	102	487.25	20230303	1750	-65.77	20221104	22	2622.73	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
24	20230628	100805	57	100.00	KOSPI			N	N	N	N		N	602	-21	5	-3.37	1367005080	2254587	54.01	623	628	593	809	437	623	606.30	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	422	0.00	0.00	12	3.22	0.00	0.00	1048	20230426	-42.56	19	20221201	3068.42	1048	-42.56	20230426	102	490.20	20230303	1750	-65.60	20221104	22	2636.36	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
25	20230628	090802	57	100.00	KOSPI			N	N	N	N		N	610	-13	5	-2.09	229422519	371897	8.91	623	628	609	809	437	623	616.85	0.13	0	0	662	642	631	611	600	637	606	3501	186	0	370	1	1	70020000	427	0.00	0.00	12	0.53	0.00	0.00	1048	20230426	-41.79	19	20221201	3110.53	1048	-41.79	20230426	102	498.04	20230303	1750	-65.14	20221104	22	2672.73	20221214	0.04	N	152550	0	3501 억		92501	N	N	0	N	00	N
26	20230627	160800	57	100.00	KOSPI			N	N	N	N		N	623	-19	5	-2.96	2569409112	4094566	62.74	642	651	620	834	450	642	627.52	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	436	0.00	0.00	12	5.85	0.00	0.00	1048	20230426	-40.55	19	20220624	3178.95	1048	-40.55	20230426	102	510.78	20230303	1750	-64.40	20221104	22	2731.82	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
27	20230627	150805	57	100.00	KOSPI			N	N	N	N		N	622	-20	5	-3.12	2388889739	3804215	58.29	642	651	620	834	450	642	627.96	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	436	0.00	0.00	12	5.43	0.00	0.00	1048	20230426	-40.65	19	20220624	3173.68	1048	-40.65	20230426	102	509.80	20230303	1750	-64.46	20221104	22	2727.27	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
28	20230627	140815	57	100.00	KOSPI			N	N	N	N		N	623	-19	5	-2.96	2158231322	3433103	52.61	642	651	621	834	450	642	628.65	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	436	0.00	0.00	12	4.90	0.00	0.00	1048	20230426	-40.55	19	20220624	3178.95	1048	-40.55	20230426	102	510.78	20230303	1750	-64.40	20221104	22	2731.82	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
29	20230627	130812	57	100.00	KOSPI			N	N	N	N		N	623	-19	5	-2.96	1980830472	3148299	48.24	642	651	621	834	450	642	629.17	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	436	0.00	0.00	12	4.50	0.00	0.00	1048	20230426	-40.55	19	20220624	3178.95	1048	-40.55	20230426	102	510.78	20230303	1750	-64.40	20221104	22	2731.82	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
30	20230627	120814	57	100.00	KOSPI			N	N	N	N		N	622	-20	5	-3.12	1795770695	2851733	43.70	642	651	621	834	450	642	629.71	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	436	0.00	0.00	12	4.07	0.00	0.00	1048	20230426	-40.65	19	20220624	3173.68	1048	-40.65	20230426	102	509.80	20230303	1750	-64.46	20221104	22	2727.27	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
31	20230627	110820	57	100.00	KOSPI			N	N	N	N		N	629	-13	5	-2.02	1479952748	2346297	35.95	642	651	621	834	450	642	630.76	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	440	0.00	0.00	12	3.35	0.00	0.00	1048	20230426	-39.98	19	20220624	3210.53	1048	-39.98	20230426	102	516.67	20230303	1750	-64.06	20221104	22	2759.09	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
32	20230627	100756	57	100.00	KOSPI			N	N	N	N		N	627	-15	5	-2.34	1008156473	1591594	24.39	642	651	625	834	450	642	633.43	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	439	0.00	0.00	12	2.27	0.00	0.00	1048	20230426	-40.17	19	20220624	3200.00	1048	-40.17	20230426	102	514.71	20230303	1750	-64.17	20221104	22	2750.00	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
33	20230627	090800	57	100.00	KOSPI			N	N	N	N		N	636	-6	5	-0.93	165828745	258883	3.97	642	651	635	834	450	642	640.55	0.13	0	0	677	659	650	632	623	655	628	3501	192	0	380	1	1	70020000	445	0.00	0.00	12	0.37	0.00	0.00	1048	20230426	-39.31	19	20220624	3247.37	1048	-39.31	20230426	102	523.53	20230303	1750	-63.66	20221104	22	2790.91	20221214	0.04	N	152550	0	3501 억		89613	N	N	0	N	00	N
34	20230626	160800	57	100.00	KOSPI			N	N	N	N		N	642	2	2	0.31	4193297153	6439549	95.09	643	668	641	832	448	640	651.19	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	450	0.00	0.00	12	9.20	0.00	0.00	1048	20230426	-38.74	19	20220624	3278.95	1048	-38.74	20230426	102	529.41	20230303	1750	-63.31	20221104	22	2818.18	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
35	20230626	150805	57	100.00	KOSPI			N	N	N	N		N	643	3	2	0.47	4023171038	6174593	91.18	643	668	641	832	448	640	651.57	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	450	0.00	0.00	12	8.82	0.00	0.00	1048	20230426	-38.65	19	20220624	3284.21	1048	-38.65	20230426	102	530.39	20230303	1750	-63.26	20221104	22	2822.73	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
36	20230626	140804	57	100.00	KOSPI			N	N	N	N		N	643	3	2	0.47	3849713434	5904878	87.20	643	668	641	832	448	640	651.95	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	450	0.00	0.00	12	8.43	0.00	0.00	1048	20230426	-38.65	19	20220624	3284.21	1048	-38.65	20230426	102	530.39	20230303	1750	-63.26	20221104	22	2822.73	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
37	20230626	130759	57	100.00	KOSPI			N	N	N	N		N	644	4	2	0.62	3648576039	5592376	82.58	643	668	641	832	448	640	652.42	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	451	0.00	0.00	12	7.99	0.00	0.00	1048	20230426	-38.55	19	20220624	3289.47	1048	-38.55	20230426	102	531.37	20230303	1750	-63.20	20221104	22	2827.27	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
38	20230626	120759	57	100.00	KOSPI			N	N	N	N		N	645	5	2	0.78	3443806791	5274963	77.89	643	668	641	832	448	640	652.86	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	452	0.00	0.00	12	7.53	0.00	0.00	1048	20230426	-38.45	19	20220624	3294.74	1048	-38.45	20230426	102	532.35	20230303	1750	-63.14	20221104	22	2831.82	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
39	20230626	110759	57	100.00	KOSPI			N	N	N	N		N	647	7	2	1.09	3007615348	4599930	67.93	643	668	641	832	448	640	653.84	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	453	0.00	0.00	12	6.57	0.00	0.00	1048	20230426	-38.26	19	20220624	3305.26	1048	-38.26	20230426	102	534.31	20230303	1750	-63.03	20221104	22	2840.91	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
40	20230626	100759	57	100.00	KOSPI			N	N	N	N		N	652	12	2	1.88	2243267157	3426158	50.59	643	668	641	832	448	640	654.75	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	457	0.00	0.00	12	4.89	0.00	0.00	1048	20230426	-37.79	19	20220624	3331.58	1048	-37.79	20230426	102	539.22	20230303	1750	-62.74	20221104	22	2863.64	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
41	20230626	090801	57	100.00	KOSPI			N	N	N	N		N	650	10	2	1.56	729099349	1107694	16.36	643	668	641	832	448	640	658.21	0.13	0	0	685	662	645	622	605	654	614	3501	192	0	380	1	1	70020000	455	0.00	0.00	12	1.58	0.00	0.00	1048	20230426	-37.98	19	20220624	3321.05	1048	-37.98	20230426	102	537.25	20230303	1750	-62.86	20221104	22	2854.55	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
42	20230623	180350	57	100.00	KOSPI			N	N	N	N		N	640	-6	5	-0.93	4387787913	6771937	123.61	650	668	628	839	453	646	648.02	0.13	0	0	684	665	650	631	616	657	623	3501	193	0	380	1	1	70020000	448	0.00	0.00	12	9.67	0.00	0.00	1048	20230426	-38.93	19	20220624	3268.42	1048	-38.93	20230426	102	527.45	20230303	1750	-63.43	20221104	22	2809.09	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
43	20230623	140634	57	100.00	KOSPI			N	N	N	N		N	644	-2	5	-0.31	3892960243	6001920	109.55	650	668	628	839	453	646	648.62	0.13	0	0	684	665	650	631	616	657	623	3501	193	0	380	1	1	70020000	451	0.00	0.00	12	8.57	0.00	0.00	1048	20230426	-38.55	19	20220624	3289.47	1048	-38.55	20230426	102	531.37	20230303	1750	-63.20	20221104	22	2827.27	20221214	0.01	N	152550	0	3501 억		89196	N	N	0	N	00	N
44	20230622	160620	57	100.00	KOSPI			N	N	N	N		N	646	-13	5	-1.97	3522071343	5407138	97.02	664	669	635	856	462	659	651.37	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	452	0.00	0.00	12	7.72	0.00	0.00	1048	20230426	-38.36	19	20220624	3300.00	1048	-38.36	20230426	102	533.33	20230303	1750	-63.09	20221104	22	2836.36	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
45	20230622	150216	57	100.00	KOSPI			N	N	N	N		N	637	-22	5	-3.34	3268348676	5011008	89.91	664	669	635	856	462	659	652.23	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	446	0.00	0.00	12	7.16	0.00	0.00	1048	20230426	-39.22	19	20220624	3252.63	1048	-39.22	20230426	102	524.51	20230303	1750	-63.60	20221104	22	2795.45	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
46	20230622	140603	57	100.00	KOSPI			N	N	N	N		N	646	-13	5	-1.97	2653493773	4051512	72.70	664	669	645	856	462	659	654.94	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	452	0.00	0.00	12	5.79	0.00	0.00	1048	20230426	-38.36	19	20220624	3300.00	1048	-38.36	20230426	102	533.33	20230303	1750	-63.09	20221104	22	2836.36	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
47	20230622	130512	57	100.00	KOSPI			N	N	N	N		N	647	-12	5	-1.82	2427846217	3702218	66.43	664	669	646	856	462	659	655.78	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	453	0.00	0.00	12	5.29	0.00	0.00	1048	20230426	-38.26	19	20220624	3305.26	1048	-38.26	20230426	102	534.31	20230303	1750	-63.03	20221104	22	2840.91	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
48	20230622	120828	57	100.00	KOSPI			N	N	N	N		N	648	-11	5	-1.67	2180737068	3320787	59.58	664	669	647	856	462	659	656.69	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	454	0.00	0.00	12	4.74	0.00	0.00	1048	20230426	-38.17	19	20220624	3310.53	1048	-38.17	20230426	102	535.29	20230303	1750	-62.97	20221104	22	2845.45	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
49	20230622	110420	57	100.00	KOSPI			N	N	N	N		N	655	-4	5	-0.61	1574790537	2389358	42.87	664	669	653	856	462	659	659.09	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	459	0.00	0.00	12	3.41	0.00	0.00	1048	20230426	-37.50	19	20220624	3347.37	1048	-37.50	20230426	102	542.16	20230303	1750	-62.57	20221104	22	2877.27	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
50	20230622	100313	57	100.00	KOSPI			N	N	N	N		N	661	2	2	0.30	1039637945	1575199	28.26	664	669	653	856	462	659	660.01	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	463	0.00	0.00	12	2.25	0.00	0.00	1048	20230426	-36.93	19	20220624	3378.95	1048	-36.93	20230426	102	548.04	20230303	1750	-62.23	20221104	22	2904.55	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
51	20230622	090922	57	100.00	KOSPI			N	N	N	N		N	663	4	2	0.61	276616399	417761	7.50	664	666	657	856	462	659	662.17	0.13	0	0	693	675	667	649	641	672	646	3501	197	0	390	1	1	70020000	464	0.00	0.00	12	0.60	0.00	0.00	1048	20230426	-36.74	19	20220624	3389.47	1048	-36.74	20230426	102	550.00	20230303	1750	-62.11	20221104	22	2913.64	20221214	0.00	N	152550	0	3501 억		90291	N	N	0	N	00	N
52	20230621	160644	57	100.00	KOSPI			N	N	N	N		N	659	-9	5	-1.35	3593724634	5372852	100.58	668	685	659	868	468	668	668.87	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	461	0.00	0.00	12	7.67	0.00	0.00	1048	20230426	-37.12	19	20220624	3368.42	1048	-37.12	20230426	102	546.08	20230303	1750	-62.34	20221104	22	2895.45	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
53	20230621	150936	57	100.00	KOSPI			N	N	N	N		N	662	-6	5	-0.90	3456304437	5164741	96.69	668	685	659	868	468	668	669.21	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	464	0.00	0.00	12	7.38	0.00	0.00	1048	20230426	-36.83	19	20220624	3384.21	1048	-36.83	20230426	102	549.02	20230303	1750	-62.17	20221104	22	2909.09	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
54	20230621	140818	57	100.00	KOSPI			N	N	N	N		N	663	-5	5	-0.75	3064026033	4571128	85.57	668	685	661	868	468	668	670.30	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	464	0.00	0.00	12	6.53	0.00	0.00	1048	20230426	-36.74	19	20220624	3389.47	1048	-36.74	20230426	102	550.00	20230303	1750	-62.11	20221104	22	2913.64	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
55	20230621	130958	57	100.00	KOSPI			N	N	N	N		N	663	-5	5	-0.75	2864050954	4269831	79.93	668	685	661	868	468	668	670.76	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	464	0.00	0.00	12	6.10	0.00	0.00	1048	20230426	-36.74	19	20220624	3389.47	1048	-36.74	20230426	102	550.00	20230303	1750	-62.11	20221104	22	2913.64	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
56	20230621	120820	57	100.00	KOSPI			N	N	N	N		N	663	-5	5	-0.75	2677709908	3988639	74.67	668	685	661	868	468	668	671.33	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	464	0.00	0.00	12	5.70	0.00	0.00	1048	20230426	-36.74	19	20220624	3389.47	1048	-36.74	20230426	102	550.00	20230303	1750	-62.11	20221104	22	2913.64	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
57	20230621	110131	57	100.00	KOSPI			N	N	N	N		N	667	-1	5	-0.15	2181545148	3241635	60.68	668	685	664	868	468	668	672.98	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	467	0.00	0.00	12	4.63	0.00	0.00	1048	20230426	-36.35	19	20220624	3410.53	1048	-36.35	20230426	102	553.92	20230303	1750	-61.89	20221104	22	2931.82	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
58	20230621	100223	57	100.00	KOSPI			N	N	N	N		N	669	1	2	0.15	1662044644	2461974	46.09	668	685	666	868	468	668	675.09	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	468	0.00	0.00	12	3.52	0.00	0.00	1048	20230426	-36.16	19	20220624	3421.05	1048	-36.16	20230426	102	555.88	20230303	1750	-61.77	20221104	22	2940.91	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
59	20230621	091031	57	100.00	KOSPI			N	N	N	N		N	673	5	2	0.75	202996648	302697	5.67	668	674	667	868	468	668	670.63	0.14	0	0	692	680	673	661	654	676	657	3501	200	0	400	1	1	70020000	471	0.00	0.00	12	0.43	0.00	0.00	1048	20230426	-35.78	19	20220624	3442.10	1048	-35.78	20230426	102	559.80	20230303	1750	-61.54	20221104	22	2959.09	20221214	0.00	N	152550	0	3501 억		95573	N	N	0	N	00	N
60	20230620	161009	57	100.00	KOSPI			N	N	N	N		N	668	-10	5	-1.47	3527960715	5258809	32.49	685	685	666	881	475	678	670.86	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	468	0.00	0.00	12	7.51	0.00	0.00	1048	20230426	-36.26	19	20220624	3415.79	1048	-36.26	20230426	102	554.90	20230303	1750	-61.83	20221104	22	2936.36	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
61	20230620	150126	57	100.00	KOSPI			N	N	N	N		N	670	-8	5	-1.18	3243801217	4833313	29.86	685	685	667	881	475	678	671.12	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	469	0.00	0.00	12	6.90	0.00	0.00	1048	20230426	-36.07	19	20220624	3426.32	1048	-36.07	20230426	102	556.86	20230303	1750	-61.71	20221104	22	2945.45	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
62	20230620	140503	57	100.00	KOSPI			N	N	N	N		N	669	-9	5	-1.33	2937065217	4375151	27.03	685	685	667	881	475	678	671.29	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	468	0.00	0.00	12	6.25	0.00	0.00	1048	20230426	-36.16	19	20220624	3421.05	1048	-36.16	20230426	102	555.88	20230303	1750	-61.77	20221104	22	2940.91	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
63	20230620	130808	57	100.00	KOSPI			N	N	N	N		N	670	-8	5	-1.18	2593558855	3862029	23.86	685	685	667	881	475	678	671.54	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	469	0.00	0.00	12	5.52	0.00	0.00	1048	20230426	-36.07	19	20220624	3426.32	1048	-36.07	20230426	102	556.86	20230303	1750	-61.71	20221104	22	2945.45	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
64	20230620	120357	57	100.00	KOSPI			N	N	N	N		N	672	-6	5	-0.88	2355756796	3507079	21.66	685	685	667	881	475	678	671.70	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	471	0.00	0.00	12	5.01	0.00	0.00	1048	20230426	-35.88	19	20220624	3436.84	1048	-35.88	20230426	102	558.82	20230303	1750	-61.60	20221104	22	2954.55	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
65	20230620	111005	57	100.00	KOSPI			N	N	N	N		N	672	-6	5	-0.88	1894192952	2822396	17.44	685	685	667	881	475	678	671.11	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	471	0.00	0.00	12	4.03	0.00	0.00	1048	20230426	-35.88	19	20220624	3436.84	1048	-35.88	20230426	102	558.82	20230303	1750	-61.60	20221104	22	2954.55	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
66	20230620	100849	57	100.00	KOSPI			N	N	N	N		N	669	-9	5	-1.33	1274611974	1898021	11.72	685	685	667	881	475	678	671.51	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	468	0.00	0.00	12	2.71	0.00	0.00	1048	20230426	-36.16	19	20220624	3421.05	1048	-36.16	20230426	102	555.88	20230303	1750	-61.77	20221104	22	2940.91	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
67	20230620	090701	57	100.00	KOSPI			N	N	N	N		N	673	-5	5	-0.74	391446696	582526	3.60	685	685	667	881	475	678	671.88	0.15	0	0	752	714	687	649	622	734	669	3501	203	0	400	1	1	70020000	471	0.00	0.00	12	0.83	0.00	0.00	1048	20230426	-35.78	19	20220624	3442.10	1048	-35.78	20230426	102	559.80	20230303	1750	-61.54	20221104	22	2959.09	20221214	0.00	N	152550	0	3501 억		101845	N	N	0	N	00	N
68	20230619	160838	57	100.00	KOSPI			N	N	N	N		N	678	7	2	1.04	11116660358	16061088	201.85	662	725	660	872	470	671	692.16	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	475	0.00	0.00	12	22.94	0.00	0.00	1048	20230426	-35.31	19	20220624	3468.42	1048	-35.31	20230426	102	564.71	20230303	1750	-61.26	20221104	22	2981.82	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
69	20230619	150414	57	100.00	KOSPI			N	N	N	N		N	679	8	2	1.19	10734171619	15494911	194.73	662	725	660	872	470	671	692.76	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	475	0.00	0.00	12	22.13	0.00	0.00	1048	20230426	-35.21	19	20220624	3473.68	1048	-35.21	20230426	102	565.69	20230303	1750	-61.20	20221104	22	2986.36	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
70	20230619	140144	57	100.00	KOSPI			N	N	N	N		N	680	9	2	1.34	10067119936	14511503	182.37	662	725	660	872	470	671	693.74	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	476	0.00	0.00	12	20.72	0.00	0.00	1048	20230426	-35.11	19	20220624	3478.95	1048	-35.11	20230426	102	566.67	20230303	1750	-61.14	20221104	22	2990.91	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
71	20230619	130701	57	100.00	KOSPI			N	N	N	N		N	689	18	2	2.68	9518850163	13711417	172.32	662	725	660	872	470	671	694.23	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	482	0.00	0.00	12	19.58	0.00	0.00	1048	20230426	-34.26	19	20220624	3526.32	1048	-34.26	20230426	102	575.49	20230303	1750	-60.63	20221104	22	3031.82	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
72	20230619	120855	57	100.00	KOSPI			N	N	N	N		N	693	22	2	3.28	8807220378	12684021	159.41	662	725	660	872	470	671	694.36	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	485	0.00	0.00	12	18.11	0.00	0.00	1048	20230426	-33.87	19	20220624	3547.37	1048	-33.87	20230426	102	579.41	20230303	1750	-60.40	20221104	22	3050.00	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
73	20230619	110210	57	100.00	KOSPI			N	N	N	N		N	690	19	2	2.83	7623158848	10976219	137.94	662	725	660	872	470	671	694.52	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	483	0.00	0.00	12	15.68	0.00	0.00	1048	20230426	-34.16	19	20220624	3531.58	1048	-34.16	20230426	102	576.47	20230303	1750	-60.57	20221104	22	3036.36	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
74	20230619	100104	57	100.00	KOSPI			N	N	N	N		N	666	-5	5	-0.75	1037075904	1554024	19.53	662	675	660	872	470	671	667.35	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	466	0.00	0.00	12	2.22	0.00	0.00	1048	20230426	-36.45	19	20220624	3405.26	1048	-36.45	20230426	102	552.94	20230303	1750	-61.94	20221104	22	2927.27	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
75	20230619	090221	57	100.00	KOSPI			N	N	N	N		N	661	-10	5	-1.49	157000015	236779	2.98	662	669	661	872	470	671	663.01	0.15	0	0	703	686	673	656	643	680	650	3501	201	0	400	1	1	70020000	463	0.00	0.00	12	0.34	0.00	0.00	1048	20230426	-36.93	19	20220624	3378.95	1048	-36.93	20230426	102	548.04	20230303	1750	-62.23	20221104	22	2904.55	20221214	0.00	N	152550	0	3501 억		106607	N	N	0	N	00	N
76	20230616	160104	57	100.00	KOSPI			N	N	N	N		N	671	-19	5	-2.75	5306830664	7885486	59.99	690	690	660	897	483	690	672.96	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	470	0.00	0.00	12	11.26	0.00	0.00	1048	20230426	-35.97	19	20220624	3431.58	1048	-35.97	20230426	102	557.84	20230303	1750	-61.66	20221104	22	2950.00	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
77	20230616	151042	57	100.00	KOSPI			N	N	N	N		N	666	-24	5	-3.48	4953017563	7354417	55.95	690	690	660	897	483	690	673.45	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	466	0.00	0.00	12	10.50	0.00	0.00	1048	20230426	-36.45	19	20220624	3405.26	1048	-36.45	20230426	102	552.94	20230303	1750	-61.94	20221104	22	2927.27	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
78	20230616	140401	57	100.00	KOSPI			N	N	N	N		N	672	-18	5	-2.61	4138492635	6137820	46.69	690	690	660	897	483	690	674.23	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	471	0.00	0.00	12	8.77	0.00	0.00	1048	20230426	-35.88	19	20220624	3436.84	1048	-35.88	20230426	102	558.82	20230303	1750	-61.60	20221104	22	2954.55	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
79	20230616	130725	57	100.00	KOSPI			N	N	N	N		N	676	-14	5	-2.03	3862046980	5727276	43.57	690	690	660	897	483	690	674.30	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	473	0.00	0.00	12	8.18	0.00	0.00	1048	20230426	-35.50	19	20220624	3457.90	1048	-35.50	20230426	102	562.75	20230303	1750	-61.37	20221104	22	2972.73	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
80	20230616	120451	57	100.00	KOSPI			N	N	N	N		N	675	-15	5	-2.17	3485436007	5169181	39.33	690	690	660	897	483	690	674.24	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	473	0.00	0.00	12	7.38	0.00	0.00	1048	20230426	-35.59	19	20220624	3452.63	1048	-35.59	20230426	102	561.76	20230303	1750	-61.43	20221104	22	2968.18	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
81	20230616	110558	57	100.00	KOSPI			N	N	N	N		N	673	-17	5	-2.46	3155206872	4680878	35.61	690	690	660	897	483	690	674.03	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	471	0.00	0.00	12	6.69	0.00	0.00	1048	20230426	-35.78	19	20220624	3442.10	1048	-35.78	20230426	102	559.80	20230303	1750	-61.54	20221104	22	2959.09	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
82	20230616	100212	57	100.00	KOSPI			N	N	N	N		N	675	-15	5	-2.17	2501624651	3715452	28.27	690	690	660	897	483	690	673.25	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	473	0.00	0.00	12	5.31	0.00	0.00	1048	20230426	-35.59	19	20220624	3452.63	1048	-35.59	20230426	102	561.76	20230303	1750	-61.43	20221104	22	2968.18	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
83	20230616	090411	57	100.00	KOSPI			N	N	N	N		N	678	-12	5	-1.74	454864498	666001	5.07	690	690	677	897	483	690	682.86	0.13	0	0	736	712	698	674	660	706	668	3501	207	0	410	1	1	70020000	475	0.00	0.00	12	0.95	0.00	0.00	1048	20230426	-35.31	19	20220624	3468.42	1048	-35.31	20230426	102	564.71	20230303	1750	-61.26	20221104	22	2981.82	20221214	0.00	N	152550	0	3501 억		90290	N	N	0	N	00	N
84	20230615	150118	57	100.00	KOSPI			N	N	N	N		N	693	0	3	0.00	8672088877	12322196	132.09	702	722	684	900	486	693	703.78	0.19	0	0	725	709	701	685	677	705	681	3501	207	0	410	1	1	70020000	485	0.00	0.00	12	17.60	0.00	0.00	1048	20230426	-33.87	19	20220624	3547.37	1048	-33.87	20230426	102	579.41	20230303	1750	-60.40	20221104	22	3050.00	20221214	0.00	N	152550	0	3501 억		135886	N	N	0	N	00	N
85	20230615	140913	57	100.00	KOSPI			N	N	N	N		N	696	3	2	0.43	8310110465	11800540	126.50	702	722	684	900	486	693	704.22	0.19	0	0	725	709	701	685	677	705	681	3501	207	0	410	1	1	70020000	487	0.00	0.00	12	16.85	0.00	0.00	1048	20230426	-33.59	19	20220624	3563.16	1048	-33.59	20230426	102	582.35	20230303	1750	-60.23	20221104	22	3063.64	20221214	0.00	N	152550	0	3501 억		135886	N	N	0	N	00	N
86	20230615	131132	57	100.00	KOSPI			N	N	N	N		N	702	9	2	1.30	7364152308	10440494	111.92	702	722	684	900	486	693	705.35	0.19	0	0	725	709	701	685	677	705	681	3501	207	0	410	1	1	70020000	492	0.00	0.00	12	14.91	0.00	0.00	1048	20230426	-33.02	19	20220624	3594.74	1048	-33.02	20230426	102	588.24	20230303	1750	-59.89	20221104	22	3090.91	20221214	0.00	N	152550	0	3501 억		135886	N	N	0	N	00	N
87	20230615	120830	57	100.00	KOSPI			N	N	N	N		N	704	11	2	1.59	6599824963	9354801	100.28	702	722	684	900	486	693	705.51	0.19	0	0	725	709	701	685	677	705	681	3501	207	0	410	1	1	70020000	493	0.00	0.00	12	13.36	0.00	0.00	1048	20230426	-32.82	19	20220624	3605.26	1048	-32.82	20230426	102	590.20	20230303	1750	-59.77	20221104	22	3100.00	20221214	0.00	N	152550	0	3501 억		135886	N	N	0	N	00	N
88	20230615	110537	57	100.00	KOSPI			N	N	N	N		N	692	-1	5	-0.14	2146775217	3095807	33.19	702	703	684	900	486	693	693.45	0.19	0	0	725	709	701	685	677	705	681	3501	207	0	410	1	1	70020000	485	0.00	0.00	12	4.42	0.00	0.00	1048	20230426	-33.97	19	20220624	3542.10	1048	-33.97	20230426	102	578.43	20230303	1750	-60.46	20221104	22	3045.45	20221214	0.00	N	152550	0	3501 억		135886	N	N	0	N	00	N
89	20230611	184737	57	100.00	KOSPI			N	N	N	N		N	714	-8	5	-1.11	5922420601	8221763	20.67	726	731	713	938	506	722	720.45	0.13	-10668	0	850	785	735	670	620	818	703	3501	216	0	430	1	1	70020000	500	0.00	0.00	12	11.74	0.00	0.00	1048	20230426	-31.87	19	20220608	3657.90	1048	-31.87	20230426	102	600.00	20230303	1750	-59.20	20221104	22	3145.45	20221214	0.00	N	152550	0	3501 억		91319	N	N	0	N	00	N