KissMeData/152550/price/prices-20230901.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	20230927	160840	57	100.00	KOSPI			N	N	N	N		N	407	-13	5	-3.10	697382362	1705376	28.43	413	420	403	546	294	420	408.94	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	285	0.00	0.00	12	2.44	0.00	0.00	1048	20230426	-61.16	19	20221201	2042.11	1048	-61.16	20230426	102	299.02	20230303	1750	-76.74	20221104	22	1750.00	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
3	20230927	150849	57	100.00	KOSPI			N	N	N	N		N	406	-14	5	-3.33	644955604	1576408	26.28	413	420	403	546	294	420	409.13	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	284	0.00	0.00	12	2.25	0.00	0.00	1048	20230426	-61.26	19	20221201	2036.84	1048	-61.26	20230426	102	298.04	20230303	1750	-76.80	20221104	22	1745.45	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
4	20230927	140850	57	100.00	KOSPI			N	N	N	N		N	409	-11	5	-2.62	585423568	1430177	23.84	413	420	403	546	294	420	409.34	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	286	0.00	0.00	12	2.04	0.00	0.00	1048	20230426	-60.97	19	20221201	2052.63	1048	-60.97	20230426	102	300.98	20230303	1750	-76.63	20221104	22	1759.09	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
5	20230927	130837	57	100.00	KOSPI			N	N	N	N		N	408	-12	5	-2.86	467299592	1139845	19.00	413	420	405	546	294	420	409.97	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	286	0.00	0.00	12	1.63	0.00	0.00	1048	20230426	-61.07	19	20221201	2047.37	1048	-61.07	20230426	102	300.00	20230303	1750	-76.69	20221104	22	1754.55	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
6	20230927	120837	57	100.00	KOSPI			N	N	N	N		N	407	-13	5	-3.10	365057010	890056	14.84	413	420	405	546	294	420	410.15	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	285	0.00	0.00	12	1.27	0.00	0.00	1048	20230426	-61.16	19	20221201	2042.11	1048	-61.16	20230426	102	299.02	20230303	1750	-76.74	20221104	22	1750.00	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
7	20230927	110847	57	100.00	KOSPI			N	N	N	N		N	406	-14	5	-3.33	329050322	801520	13.36	413	420	405	546	294	420	410.53	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	284	0.00	0.00	12	1.14	0.00	0.00	1048	20230426	-61.26	19	20221201	2036.84	1048	-61.26	20230426	102	298.04	20230303	1750	-76.80	20221104	22	1745.45	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
8	20230927	100840	57	100.00	KOSPI			N	N	N	N		N	410	-10	5	-2.38	227106153	551543	9.20	413	420	408	546	294	420	411.77	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	287	0.00	0.00	12	0.79	0.00	0.00	1048	20230426	-60.88	19	20221201	2057.89	1048	-60.88	20230426	102	301.96	20230303	1750	-76.57	20221104	22	1763.64	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
9	20230927	090855	57	100.00	KOSPI			N	N	N	N		N	416	-4	5	-0.95	77624770	187815	3.13	413	420	410	546	294	420	413.30	0.02	0	0	488	453	435	400	382	445	392	3501	126	0	260	1	1	70020000	291	0.00	0.00	12	0.27	0.00	0.00	1048	20230426	-60.31	19	20221201	2089.47	1048	-60.31	20230426	102	307.84	20230303	1750	-76.23	20221104	22	1790.91	20221214	0.18	N	152550	0	3501 억		13913	N	N	0	N	00	N
10	20230926	160837	57	100.00	KOSPI			N	N	N	N		N	420	2	2	0.48	2622633919	5955976	320.57	428	470	417	543	293	418	440.36	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	294	0.00	0.00	12	8.51	0.00	0.00	1048	20230426	-59.92	19	20221201	2110.53	1048	-59.92	20230426	102	311.76	20230303	1750	-76.00	20221104	22	1809.09	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
11	20230926	150838	57	100.00	KOSPI			N	N	N	N		N	419	1	2	0.24	2561377331	5810005	312.72	428	470	417	543	293	418	440.86	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	293	0.00	0.00	12	8.30	0.00	0.00	1048	20230426	-60.02	19	20221201	2105.26	1048	-60.02	20230426	102	310.78	20230303	1750	-76.06	20221104	22	1804.55	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
12	20230926	140833	57	100.00	KOSPI			N	N	N	N		N	422	4	2	0.96	2428892986	5494016	295.71	428	470	419	543	293	418	442.10	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	295	0.00	0.00	12	7.85	0.00	0.00	1048	20230426	-59.73	19	20221201	2121.05	1048	-59.73	20230426	102	313.73	20230303	1750	-75.89	20221104	22	1818.18	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
13	20230926	130835	57	100.00	KOSPI			N	N	N	N		N	424	6	2	1.44	2364206730	5340766	287.46	428	470	419	543	293	418	442.67	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	297	0.00	0.00	12	7.63	0.00	0.00	1048	20230426	-59.54	19	20221201	2131.58	1048	-59.54	20230426	102	315.69	20230303	1750	-75.77	20221104	22	1827.27	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
14	20230926	120841	57	100.00	KOSPI			N	N	N	N		N	424	6	2	1.44	2209030458	4973585	267.70	428	470	420	543	293	418	444.15	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	297	0.00	0.00	12	7.10	0.00	0.00	1048	20230426	-59.54	19	20221201	2131.58	1048	-59.54	20230426	102	315.69	20230303	1750	-75.77	20221104	22	1827.27	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
15	20230926	110838	57	100.00	KOSPI			N	N	N	N		N	421	3	2	0.72	2087359202	4686612	252.25	428	470	420	543	293	418	445.39	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	295	0.00	0.00	12	6.69	0.00	0.00	1048	20230426	-59.83	19	20221201	2115.79	1048	-59.83	20230426	102	312.75	20230303	1750	-75.94	20221104	22	1813.64	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
16	20230926	100837	57	100.00	KOSPI			N	N	N	N		N	429	11	2	2.63	1852512956	4138977	222.77	428	470	427	543	293	418	447.58	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	300	0.00	0.00	12	5.91	0.00	0.00	1048	20230426	-59.06	19	20221201	2157.89	1048	-59.06	20230426	102	320.59	20230303	1750	-75.49	20221104	22	1850.00	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
17	20230926	090839	57	100.00	KOSPI			N	N	N	N		N	446	28	2	6.70	912208895	2003710	107.85	428	470	428	543	293	418	455.26	0.17	0	0	446	431	423	408	400	428	405	3501	125	0	250	1	1	70020000	312	0.00	0.00	12	2.86	0.00	0.00	1048	20230426	-57.44	19	20221201	2247.37	1048	-57.44	20230426	102	337.25	20230303	1750	-74.51	20221104	22	1927.27	20221214	0.18	N	152550	0	3501 억		116460	N	N	0	N	00	N
18	20230925	160837	57	100.00	KOSPI			N	N	N	N		N	418	-20	5	-4.57	768788026	1814761	115.99	435	438	415	569	307	438	423.63	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	293	0.00	0.00	12	2.59	0.00	0.00	1048	20230426	-60.11	19	20221201	2100.00	1048	-60.11	20230426	102	309.80	20230303	1750	-76.11	20221104	22	1800.00	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
19	20230925	150840	57	100.00	KOSPI			N	N	N	N		N	419	-19	5	-4.34	709311705	1672612	106.90	435	438	415	569	307	438	424.07	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	293	0.00	0.00	12	2.39	0.00	0.00	1048	20230426	-60.02	19	20221201	2105.26	1048	-60.02	20230426	102	310.78	20230303	1750	-76.06	20221104	22	1804.55	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
20	20230925	140827	57	100.00	KOSPI			N	N	N	N		N	420	-18	5	-4.11	617984093	1454470	92.96	435	438	415	569	307	438	424.88	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	294	0.00	0.00	12	2.08	0.00	0.00	1048	20230426	-59.92	19	20221201	2110.53	1048	-59.92	20230426	102	311.76	20230303	1750	-76.00	20221104	22	1809.09	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
21	20230925	130831	57	100.00	KOSPI			N	N	N	N		N	416	-22	5	-5.02	516618552	1212224	77.48	435	438	415	569	307	438	426.17	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	291	0.00	0.00	12	1.73	0.00	0.00	1048	20230426	-60.31	19	20221201	2089.47	1048	-60.31	20230426	102	307.84	20230303	1750	-76.23	20221104	22	1790.91	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
22	20230925	120836	57	100.00	KOSPI			N	N	N	N		N	423	-15	5	-3.42	382291690	891959	57.01	435	438	423	569	307	438	428.59	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	296	0.00	0.00	12	1.27	0.00	0.00	1048	20230426	-59.64	19	20221201	2126.32	1048	-59.64	20230426	102	314.71	20230303	1750	-75.83	20221104	22	1822.73	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
23	20230925	110831	57	100.00	KOSPI			N	N	N	N		N	426	-12	5	-2.74	315362437	734149	46.92	435	438	426	569	307	438	429.56	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	298	0.00	0.00	12	1.05	0.00	0.00	1048	20230426	-59.35	19	20221201	2142.11	1048	-59.35	20230426	102	317.65	20230303	1750	-75.66	20221104	22	1836.36	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
24	20230925	100835	57	100.00	KOSPI			N	N	N	N		N	429	-9	5	-2.05	206724640	480090	30.68	435	438	426	569	307	438	430.59	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	300	0.00	0.00	12	0.69	0.00	0.00	1048	20230426	-59.06	19	20221201	2157.89	1048	-59.06	20230426	102	320.59	20230303	1750	-75.49	20221104	22	1850.00	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
25	20230925	090831	57	100.00	KOSPI			N	N	N	N		N	433	-5	5	-1.14	31760962	72969	4.66	435	438	433	569	307	438	435.25	0.25	0	0	456	446	442	432	428	445	431	3501	131	0	270	1	1	70020000	303	0.00	0.00	12	0.10	0.00	0.00	1048	20230426	-58.68	19	20221201	2178.95	1048	-58.68	20230426	102	324.51	20230303	1750	-75.26	20221104	22	1868.18	20221214	0.18	N	152550	0	3501 억		175233	N	N	0	N	00	N
26	20230922	160902	57	100.00	KOSPI			N	N	N	N		N	438	-14	5	-3.10	671986810	1523045	70.17	450	452	438	587	317	452	441.16	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	307	0.00	0.00	12	2.18	0.00	0.00	1048	20230426	-58.21	19	20221201	2205.26	1048	-58.21	20230426	102	329.41	20230303	1750	-74.97	20221104	22	1890.91	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
27	20230922	150856	57	100.00	KOSPI			N	N	N	N		N	439	-13	5	-2.88	628419846	1423699	65.59	450	452	438	587	317	452	441.34	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	307	0.00	0.00	12	2.03	0.00	0.00	1048	20230426	-58.11	19	20221201	2210.53	1048	-58.11	20230426	102	330.39	20230303	1750	-74.91	20221104	22	1895.45	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
28	20230922	140856	57	100.00	KOSPI			N	N	N	N		N	439	-13	5	-2.88	537149030	1215828	56.01	450	452	438	587	317	452	441.73	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	307	0.00	0.00	12	1.74	0.00	0.00	1048	20230426	-58.11	19	20221201	2210.53	1048	-58.11	20230426	102	330.39	20230303	1750	-74.91	20221104	22	1895.45	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
29	20230922	130803	57	100.00	KOSPI			N	N	N	N		N	442	-10	5	-2.21	456878870	1033330	47.61	450	452	438	587	317	452	442.07	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	309	0.00	0.00	12	1.48	0.00	0.00	1048	20230426	-57.82	19	20221201	2226.32	1048	-57.82	20230426	102	333.33	20230303	1750	-74.74	20221104	22	1909.09	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
30	20230922	120801	57	100.00	KOSPI			N	N	N	N		N	444	-8	5	-1.77	407679687	921966	42.48	450	452	438	587	317	452	442.10	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	311	0.00	0.00	12	1.32	0.00	0.00	1048	20230426	-57.63	19	20221201	2236.84	1048	-57.63	20230426	102	335.29	20230303	1750	-74.63	20221104	22	1918.18	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
31	20230922	110757	57	100.00	KOSPI			N	N	N	N		N	440	-12	5	-2.65	363859490	823067	37.92	450	452	438	587	317	452	441.98	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	308	0.00	0.00	12	1.18	0.00	0.00	1048	20230426	-58.02	19	20221201	2215.79	1048	-58.02	20230426	102	331.37	20230303	1750	-74.86	20221104	22	1900.00	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
32	20230922	100757	57	100.00	KOSPI			N	N	N	N		N	439	-13	5	-2.88	283807363	640979	29.53	450	452	438	587	317	452	442.66	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	307	0.00	0.00	12	0.92	0.00	0.00	1048	20230426	-58.11	19	20221201	2210.53	1048	-58.11	20230426	102	330.39	20230303	1750	-74.91	20221104	22	1895.45	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
33	20230922	090753	57	100.00	KOSPI			N	N	N	N		N	439	-13	5	-2.88	64468130	144831	6.67	450	452	439	587	317	452	444.74	0.20	0	0	480	466	457	443	434	461	438	3501	135	0	280	1	1	70020000	307	0.00	0.00	12	0.21	0.00	0.00	1048	20230426	-58.11	19	20221201	2210.53	1048	-58.11	20230426	102	330.39	20230303	1750	-74.91	20221104	22	1895.45	20221214	0.18	N	152550	0	3501 억		143380	N	N	0	N	00	N
34	20230921	160801	57	100.00	KOSPI			N	N	N	N		N	452	-16	5	-3.42	952194281	2094633	116.86	466	471	448	608	328	468	454.59	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	316	0.00	0.00	12	2.99	0.00	0.00	1048	20230426	-56.87	19	20221201	2278.95	1048	-56.87	20230426	102	343.14	20230303	1750	-74.17	20221104	22	1954.55	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
35	20230921	150749	57	100.00	KOSPI			N	N	N	N		N	448	-20	5	-4.27	917800651	2018312	112.60	466	471	448	608	328	468	454.73	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	314	0.00	0.00	12	2.88	0.00	0.00	1048	20230426	-57.25	19	20221201	2257.89	1048	-57.25	20230426	102	339.22	20230303	1750	-74.40	20221104	22	1936.36	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
36	20230921	140756	57	100.00	KOSPI			N	N	N	N		N	448	-20	5	-4.27	803165916	1763286	98.38	466	471	448	608	328	468	455.49	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	314	0.00	0.00	12	2.52	0.00	0.00	1048	20230426	-57.25	19	20221201	2257.89	1048	-57.25	20230426	102	339.22	20230303	1750	-74.40	20221104	22	1936.36	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
37	20230921	130749	57	100.00	KOSPI			N	N	N	N		N	452	-16	5	-3.42	689923000	1511648	84.34	466	471	450	608	328	468	456.40	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	316	0.00	0.00	12	2.16	0.00	0.00	1048	20230426	-56.87	19	20221201	2278.95	1048	-56.87	20230426	102	343.14	20230303	1750	-74.17	20221104	22	1954.55	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
38	20230921	120742	57	100.00	KOSPI			N	N	N	N		N	452	-16	5	-3.42	619450530	1355828	75.64	466	471	450	608	328	468	456.88	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	316	0.00	0.00	12	1.94	0.00	0.00	1048	20230426	-56.87	19	20221201	2278.95	1048	-56.87	20230426	102	343.14	20230303	1750	-74.17	20221104	22	1954.55	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
39	20230921	110801	57	100.00	KOSPI			N	N	N	N		N	455	-13	5	-2.78	515070886	1125604	62.80	466	471	450	608	328	468	457.59	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	319	0.00	0.00	12	1.61	0.00	0.00	1048	20230426	-56.58	19	20221201	2294.74	1048	-56.58	20230426	102	346.08	20230303	1750	-74.00	20221104	22	1968.18	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
40	20230921	100745	57	100.00	KOSPI			N	N	N	N		N	452	-16	5	-3.42	360802723	784374	43.76	466	471	451	608	328	468	459.98	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	316	0.00	0.00	12	1.12	0.00	0.00	1048	20230426	-56.87	19	20221201	2278.95	1048	-56.87	20230426	102	343.14	20230303	1750	-74.17	20221104	22	1954.55	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
41	20230921	090751	57	100.00	KOSPI			N	N	N	N		N	468	0	3	0.00	55839197	119576	6.67	466	471	464	608	328	468	466.97	0.17	0	0	484	476	472	464	460	474	462	3501	140	0	290	1	1	70020000	328	0.00	0.00	12	0.17	0.00	0.00	1048	20230426	-55.34	19	20221201	2363.16	1048	-55.34	20230426	102	358.82	20230303	1750	-73.26	20221104	22	2027.27	20221214	0.14	N	152550	0	3501 억		121906	N	N	0	N	00	N
42	20230920	160754	57	100.00	KOSPI			N	N	N	N		N	468	-10	5	-2.09	824639757	1743410	99.25	477	480	468	621	335	478	473.04	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	328	0.00	0.00	12	2.49	0.00	0.00	1048	20230426	-55.34	19	20221201	2363.16	1048	-55.34	20230426	102	358.82	20230303	1750	-73.26	20221104	22	2027.27	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
43	20230920	150735	57	100.00	KOSPI			N	N	N	N		N	470	-8	5	-1.67	754123033	1592985	90.69	477	480	469	621	335	478	473.40	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	329	0.00	0.00	12	2.28	0.00	0.00	1048	20230426	-55.15	19	20221201	2373.68	1048	-55.15	20230426	102	360.78	20230303	1750	-73.14	20221104	22	2036.36	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
44	20230920	140745	57	100.00	KOSPI			N	N	N	N		N	471	-7	5	-1.46	639907522	1350129	76.86	477	480	470	621	335	478	473.96	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	330	0.00	0.00	12	1.93	0.00	0.00	1048	20230426	-55.06	19	20221201	2378.95	1048	-55.06	20230426	102	361.76	20230303	1750	-73.09	20221104	22	2040.91	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
45	20230920	130740	57	100.00	KOSPI			N	N	N	N		N	472	-6	5	-1.26	520601257	1096919	62.45	477	480	472	621	335	478	474.60	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	330	0.00	0.00	12	1.57	0.00	0.00	1048	20230426	-54.96	19	20221201	2384.21	1048	-54.96	20230426	102	362.75	20230303	1750	-73.03	20221104	22	2045.45	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
46	20230920	120738	57	100.00	KOSPI			N	N	N	N		N	474	-4	5	-0.84	390692410	822114	46.80	477	480	473	621	335	478	475.23	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	332	0.00	0.00	12	1.17	0.00	0.00	1048	20230426	-54.77	19	20221201	2394.74	1048	-54.77	20230426	102	364.71	20230303	1750	-72.91	20221104	22	2054.55	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
47	20230920	110748	57	100.00	KOSPI			N	N	N	N		N	476	-2	5	-0.42	327364028	688473	39.19	477	480	473	621	335	478	475.49	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	333	0.00	0.00	12	0.98	0.00	0.00	1048	20230426	-54.58	19	20221201	2405.26	1048	-54.58	20230426	102	366.67	20230303	1750	-72.80	20221104	22	2063.64	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
48	20230920	100731	57	100.00	KOSPI			N	N	N	N		N	476	-2	5	-0.42	219867340	462074	26.31	477	480	473	621	335	478	475.82	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	333	0.00	0.00	12	0.66	0.00	0.00	1048	20230426	-54.58	19	20221201	2405.26	1048	-54.58	20230426	102	366.67	20230303	1750	-72.80	20221104	22	2063.64	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
49	20230920	090740	57	100.00	KOSPI			N	N	N	N		N	476	-2	5	-0.42	23625029	49707	2.83	477	477	474	621	335	478	475.23	0.23	0	0	489	483	479	473	469	481	471	3501	143	0	290	1	1	70020000	333	0.00	0.00	12	0.07	0.00	0.00	1048	20230426	-54.58	19	20221201	2405.26	1048	-54.58	20230426	102	366.67	20230303	1750	-72.80	20221104	22	2063.64	20221214	0.15	N	152550	0	3501 억		159566	N	N	0	N	00	N
50	20230919	160737	57	100.00	KOSPI			N	N	N	N		N	478	-3	5	-0.62	820937678	1714149	103.37	483	485	475	625	337	481	478.93	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	335	0.00	0.00	12	2.45	0.00	0.00	1048	20230426	-54.39	19	20221201	2415.79	1048	-54.39	20230426	102	368.63	20230303	1750	-72.69	20221104	22	2072.73	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
51	20230919	150740	57	100.00	KOSPI			N	N	N	N		N	478	-3	5	-0.62	795222456	1660312	100.13	483	485	475	625	337	481	478.96	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	335	0.00	0.00	12	2.37	0.00	0.00	1048	20230426	-54.39	19	20221201	2415.79	1048	-54.39	20230426	102	368.63	20230303	1750	-72.69	20221104	22	2072.73	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
52	20230919	140738	57	100.00	KOSPI			N	N	N	N		N	478	-3	5	-0.62	708794933	1478984	89.19	483	485	475	625	337	481	479.24	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	335	0.00	0.00	12	2.11	0.00	0.00	1048	20230426	-54.39	19	20221201	2415.79	1048	-54.39	20230426	102	368.63	20230303	1750	-72.69	20221104	22	2072.73	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
53	20230919	130725	57	100.00	KOSPI			N	N	N	N		N	477	-4	5	-0.83	486530891	1012787	61.08	483	485	477	625	337	481	480.39	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	334	0.00	0.00	12	1.45	0.00	0.00	1048	20230426	-54.48	19	20221201	2410.53	1048	-54.48	20230426	102	367.65	20230303	1750	-72.74	20221104	22	2068.18	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
54	20230919	120742	57	100.00	KOSPI			N	N	N	N		N	480	-1	5	-0.21	385022304	800638	48.28	483	485	478	625	337	481	480.89	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	336	0.00	0.00	12	1.14	0.00	0.00	1048	20230426	-54.20	19	20221201	2426.32	1048	-54.20	20230426	102	370.59	20230303	1750	-72.57	20221104	22	2081.82	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
55	20230919	110744	57	100.00	KOSPI			N	N	N	N		N	480	-1	5	-0.21	332727106	691522	41.70	483	485	478	625	337	481	481.15	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	336	0.00	0.00	12	0.99	0.00	0.00	1048	20230426	-54.20	19	20221201	2426.32	1048	-54.20	20230426	102	370.59	20230303	1750	-72.57	20221104	22	2081.82	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
56	20230919	100737	57	100.00	KOSPI			N	N	N	N		N	479	-2	5	-0.42	181507519	377508	22.77	483	484	478	625	337	481	480.80	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	335	0.00	0.00	12	0.54	0.00	0.00	1048	20230426	-54.29	19	20221201	2421.05	1048	-54.29	20230426	102	369.61	20230303	1750	-72.63	20221104	22	2077.27	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
57	20230919	090734	57	100.00	KOSPI			N	N	N	N		N	481	0	3	0.00	34400210	71352	4.30	483	483	481	625	337	481	482.12	0.33	0	0	497	488	484	475	471	487	474	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	0.10	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.12	N	152550	0	3501 억		232937	N	N	0	N	00	N
58	20230918	160737	57	100.00	KOSPI			N	N	N	N		N	481	0	3	0.00	782115074	1618372	108.26	481	493	480	625	337	481	483.27	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	2.31	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
59	20230918	150735	57	100.00	KOSPI			N	N	N	N		N	482	1	2	0.21	742241216	1535486	102.71	481	493	480	625	337	481	483.39	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	2.19	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
60	20230918	140755	57	100.00	KOSPI			N	N	N	N		N	482	1	2	0.21	644057930	1331491	89.07	481	493	480	625	337	481	483.71	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	1.90	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
61	20230918	130736	57	100.00	KOSPI			N	N	N	N		N	484	3	2	0.62	561654059	1160633	77.64	481	493	480	625	337	481	483.92	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	339	0.00	0.00	12	1.66	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
62	20230918	120739	57	100.00	KOSPI			N	N	N	N		N	485	4	2	0.83	486343338	1004777	67.21	481	493	480	625	337	481	484.03	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	340	0.00	0.00	12	1.43	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
63	20230918	110728	57	100.00	KOSPI			N	N	N	N		N	484	3	2	0.62	270218413	560601	37.50	481	484	480	625	337	481	482.02	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	339	0.00	0.00	12	0.80	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
64	20230918	100724	57	100.00	KOSPI			N	N	N	N		N	481	0	3	0.00	162365868	337211	22.56	481	484	480	625	337	481	481.50	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	0.48	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
65	20230918	090727	57	100.00	KOSPI			N	N	N	N		N	483	2	2	0.42	31694327	65841	4.40	481	484	480	625	337	481	481.38	0.22	0	0	491	485	483	477	475	485	477	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	0.09	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.12	N	152550	0	3501 억		150565	N	N	0	N	00	N
66	20230915	160732	57	100.00	KOSPI			N	N	N	N		N	481	-2	5	-0.41	713839809	1478696	95.93	488	489	481	627	339	483	482.75	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	2.11	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
67	20230915	150733	57	100.00	KOSPI			N	N	N	N		N	483	0	3	0.00	675908520	1399933	90.82	488	489	481	627	339	483	482.81	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	2.00	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
68	20230915	140732	57	100.00	KOSPI			N	N	N	N		N	483	0	3	0.00	582618344	1206338	78.26	488	489	481	627	339	483	482.96	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	1.72	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
69	20230915	130726	57	100.00	KOSPI			N	N	N	N		N	482	-1	5	-0.21	528019360	1093148	70.91	488	489	481	627	339	483	483.03	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	1.56	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
70	20230915	120734	57	100.00	KOSPI			N	N	N	N		N	482	-1	5	-0.21	455979980	943744	61.22	488	489	481	627	339	483	483.16	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	1.35	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
71	20230915	110740	57	100.00	KOSPI			N	N	N	N		N	482	-1	5	-0.21	383137466	792377	51.40	488	489	481	627	339	483	483.53	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	1.13	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
72	20230915	100736	57	100.00	KOSPI			N	N	N	N		N	482	-1	5	-0.21	257654399	532190	34.52	488	489	482	627	339	483	484.14	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	0.76	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
73	20230915	090726	57	100.00	KOSPI			N	N	N	N		N	486	3	2	0.62	89347413	183789	11.92	488	489	482	627	339	483	486.14	0.26	0	0	492	487	483	478	474	490	481	3501	144	0	290	1	1	70020000	340	0.00	0.00	12	0.26	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.10	N	152550	0	3501 억		182834	N	N	0	N	00	N
74	20230914	160735	57	100.00	KOSPI			N	N	N	N		N	483	2	2	0.42	738131560	1532035	36.82	481	488	479	625	337	481	481.79	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	2.19	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
75	20230914	150715	57	100.00	KOSPI			N	N	N	N		N	484	3	2	0.62	690905302	1434459	34.47	481	488	479	625	337	481	481.65	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	339	0.00	0.00	12	2.05	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
76	20230914	140727	57	100.00	KOSPI			N	N	N	N		N	482	1	2	0.21	633498660	1315473	31.61	481	488	479	625	337	481	481.57	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	1.88	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
77	20230914	130712	57	100.00	KOSPI			N	N	N	N		N	483	2	2	0.42	605869474	1258156	30.24	481	488	479	625	337	481	481.55	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	1.80	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
78	20230914	120722	57	100.00	KOSPI			N	N	N	N		N	483	2	2	0.42	544509471	1130900	27.18	481	488	479	625	337	481	481.48	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	1.62	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
79	20230914	110716	57	100.00	KOSPI			N	N	N	N		N	483	2	2	0.42	478145809	993232	23.87	481	488	479	625	337	481	481.40	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	1.42	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
80	20230914	100710	57	100.00	KOSPI			N	N	N	N		N	483	2	2	0.42	264592603	548832	13.19	481	488	480	625	337	481	482.10	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	0.78	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
81	20230914	090724	57	100.00	KOSPI			N	N	N	N		N	482	1	2	0.21	43163801	89482	2.15	481	485	481	625	337	481	482.37	0.20	0	0	519	499	490	470	461	495	466	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	0.13	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.09	N	152550	0	3501 억		139114	N	N	0	N	00	N
82	20230913	160728	57	100.00	KOSPI			N	N	N	N		N	481	-12	5	-2.43	1990401180	4048995	65.40	507	510	481	640	346	493	491.59	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	337	0.00	0.00	12	5.78	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
83	20230913	150722	57	100.00	KOSPI			N	N	N	N		N	485	-8	5	-1.62	1864123600	3787133	61.17	507	510	483	640	346	493	492.23	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	340	0.00	0.00	12	5.41	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
84	20230913	140728	57	100.00	KOSPI			N	N	N	N		N	487	-6	5	-1.22	1668314531	3383426	54.65	507	510	485	640	346	493	493.08	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	341	0.00	0.00	12	4.83	0.00	0.00	1048	20230426	-53.53	19	20221201	2463.16	1048	-53.53	20230426	102	377.45	20230303	1750	-72.17	20221104	22	2113.64	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
85	20230913	130705	57	100.00	KOSPI			N	N	N	N		N	488	-5	5	-1.01	1560909988	3163302	51.09	507	510	485	640	346	493	493.44	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	342	0.00	0.00	12	4.52	0.00	0.00	1048	20230426	-53.44	19	20221201	2468.42	1048	-53.44	20230426	102	378.43	20230303	1750	-72.11	20221104	22	2118.18	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
86	20230913	120724	57	100.00	KOSPI			N	N	N	N		N	487	-6	5	-1.22	1490150935	3018195	48.75	507	510	485	640	346	493	493.72	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	341	0.00	0.00	12	4.31	0.00	0.00	1048	20230426	-53.53	19	20221201	2463.16	1048	-53.53	20230426	102	377.45	20230303	1750	-72.17	20221104	22	2113.64	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
87	20230913	110724	57	100.00	KOSPI			N	N	N	N		N	489	-4	5	-0.81	1363601619	2758267	44.55	507	510	485	640	346	493	494.37	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	342	0.00	0.00	12	3.94	0.00	0.00	1048	20230426	-53.34	19	20221201	2473.68	1048	-53.34	20230426	102	379.41	20230303	1750	-72.06	20221104	22	2122.73	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
88	20230913	100716	57	100.00	KOSPI			N	N	N	N		N	488	-5	5	-1.01	1167618055	2358323	38.09	507	510	485	640	346	493	495.11	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	342	0.00	0.00	12	3.37	0.00	0.00	1048	20230426	-53.44	19	20221201	2468.42	1048	-53.44	20230426	102	378.43	20230303	1750	-72.11	20221104	22	2118.18	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
89	20230913	090710	57	100.00	KOSPI			N	N	N	N		N	504	11	2	2.23	418368392	832850	13.45	507	510	494	640	346	493	502.33	0.44	0	0	521	506	493	478	465	514	486	3501	147	0	300	1	1	70020000	353	0.00	0.00	12	1.19	0.00	0.00	1048	20230426	-51.91	19	20221201	2552.63	1048	-51.91	20230426	102	394.12	20230303	1750	-71.20	20221104	22	2190.91	20221214	0.06	N	152550	0	3501 억		310868	N	N	0	N	00	N
90	20230912	160706	57	100.00	KOSPI			N	N	N	N		N	493	10	2	2.07	2970537242	6068242	290.28	485	508	480	627	339	483	489.50	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	345	0.00	0.00	12	8.67	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
91	20230912	150714	57	100.00	KOSPI			N	N	N	N		N	496	13	2	2.69	2447364884	5011699	239.74	485	508	480	627	339	483	488.33	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	347	0.00	0.00	12	7.16	0.00	0.00	1048	20230426	-52.67	19	20221201	2510.53	1048	-52.67	20230426	102	386.27	20230303	1750	-71.66	20221104	22	2154.55	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
92	20230912	140711	57	100.00	KOSPI			N	N	N	N		N	483	0	3	0.00	975914698	2019858	96.62	485	488	480	627	339	483	483.16	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	2.88	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
93	20230912	130705	57	100.00	KOSPI			N	N	N	N		N	482	-1	5	-0.21	882631857	1826214	87.36	485	488	480	627	339	483	483.31	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	2.61	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
94	20230912	120701	57	100.00	KOSPI			N	N	N	N		N	481	-2	5	-0.41	527007782	1092238	52.25	485	486	480	627	339	483	482.50	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	1.56	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
95	20230912	110709	57	100.00	KOSPI			N	N	N	N		N	483	0	3	0.00	447341094	927034	44.35	485	486	480	627	339	483	482.55	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	1.32	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
96	20230912	100702	57	100.00	KOSPI			N	N	N	N		N	482	-1	5	-0.21	283968881	588316	28.14	485	486	480	627	339	483	482.68	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	0.84	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
97	20230912	090719	57	100.00	KOSPI			N	N	N	N		N	484	1	2	0.21	53375076	110246	5.27	485	486	483	627	339	483	484.15	0.35	0	0	493	488	485	480	477	487	479	3501	144	0	290	1	1	70020000	339	0.00	0.00	12	0.16	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.06	N	152550	0	3501 억		245507	N	N	0	N	00	N
98	20230911	160701	57	100.00	KOSPI			N	N	N	N		N	483	-7	5	-1.43	995715626	2055841	70.31	483	490	482	637	343	490	484.34	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	338	0.00	0.00	12	2.94	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
99	20230911	150707	57	100.00	KOSPI			N	N	N	N		N	483	-7	5	-1.43	959511973	1980932	67.74	483	490	482	637	343	490	484.37	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	338	0.00	0.00	12	2.83	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
100	20230911	140717	57	100.00	KOSPI			N	N	N	N		N	483	-7	5	-1.43	777847825	1605105	54.89	483	490	482	637	343	490	484.61	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	338	0.00	0.00	12	2.29	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
101	20230911	130651	57	100.00	KOSPI			N	N	N	N		N	484	-6	5	-1.22	650475200	1341764	45.89	483	490	482	637	343	490	484.79	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	339	0.00	0.00	12	1.92	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
102	20230911	120702	57	100.00	KOSPI			N	N	N	N		N	486	-4	5	-0.82	552462964	1139539	38.97	483	490	482	637	343	490	484.81	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	340	0.00	0.00	12	1.63	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
103	20230911	110651	57	100.00	KOSPI			N	N	N	N		N	485	-5	5	-1.02	491050146	1013156	34.65	483	490	482	637	343	490	484.67	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	340	0.00	0.00	12	1.45	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
104	20230911	100652	57	100.00	KOSPI			N	N	N	N		N	484	-6	5	-1.22	386762489	798668	27.31	483	488	482	637	343	490	484.26	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	339	0.00	0.00	12	1.14	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
105	20230911	090649	57	100.00	KOSPI			N	N	N	N		N	486	-4	5	-0.82	103267034	213550	7.30	483	487	482	637	343	490	483.57	0.41	0	0	509	499	493	483	477	496	480	3501	147	0	300	1	1	70020000	340	0.00	0.00	12	0.30	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.06	N	152550	0	3501 억		289490	N	N	0	N	00	N
106	20230908	160706	57	100.00	KOSPI			N	N	N	N		N	490	-7	5	-1.41	1419378682	2887854	20.88	502	503	487	646	348	497	491.49	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	343	0.00	0.00	12	4.12	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
107	20230908	150705	57	100.00	KOSPI			N	N	N	N		N	490	-7	5	-1.41	1329390873	2703876	19.55	502	503	487	646	348	497	491.65	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	343	0.00	0.00	12	3.86	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
108	20230908	140658	57	100.00	KOSPI			N	N	N	N		N	490	-7	5	-1.41	1244317080	2529972	18.29	502	503	487	646	348	497	491.82	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	343	0.00	0.00	12	3.61	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
109	20230908	130706	57	100.00	KOSPI			N	N	N	N		N	490	-7	5	-1.41	1102865245	2240484	16.20	502	503	487	646	348	497	492.23	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	343	0.00	0.00	12	3.20	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
110	20230908	120713	57	100.00	KOSPI			N	N	N	N		N	490	-7	5	-1.41	1030238078	2092298	15.13	502	503	487	646	348	497	492.39	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	343	0.00	0.00	12	2.99	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
111	20230908	110711	57	100.00	KOSPI			N	N	N	N		N	493	-4	5	-0.80	923636895	1875124	13.56	502	503	487	646	348	497	492.56	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	345	0.00	0.00	12	2.68	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
112	20230908	100702	57	100.00	KOSPI			N	N	N	N		N	490	-7	5	-1.41	722691509	1466371	10.60	502	503	487	646	348	497	492.83	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	343	0.00	0.00	12	2.09	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
113	20230908	090706	57	100.00	KOSPI			N	N	N	N		N	489	-8	5	-1.61	270591755	545043	3.94	502	503	487	646	348	497	496.45	0.39	0	0	545	520	505	480	465	513	473	3501	149	0	300	1	1	70020000	342	0.00	0.00	12	0.78	0.00	0.00	1048	20230426	-53.34	19	20221201	2473.68	1048	-53.34	20230426	102	379.41	20230303	1750	-72.06	20221104	22	2122.73	20221214	0.06	N	152550	0	3501 억		274010	N	N	0	N	00	N
114	20230907	160656	57	100.00	KOSPI			N	N	N	N		N	497	-6	5	-1.19	6980742457	13755545	45.11	522	530	490	653	353	503	507.49	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	348	0.00	0.00	12	19.65	0.00	0.00	1048	20230426	-52.58	19	20221201	2515.79	1048	-52.58	20230426	102	387.25	20230303	1750	-71.60	20221104	22	2159.09	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
115	20230907	150702	57	100.00	KOSPI			N	N	N	N		N	498	-5	5	-0.99	6820696871	13434484	44.05	522	530	490	653	353	503	507.71	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	349	0.00	0.00	12	19.19	0.00	0.00	1048	20230426	-52.48	19	20221201	2521.05	1048	-52.48	20230426	102	388.24	20230303	1750	-71.54	20221104	22	2163.64	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
116	20230907	140657	57	100.00	KOSPI			N	N	N	N		N	501	-2	5	-0.40	6580254285	12951711	42.47	522	530	490	653	353	503	508.07	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	351	0.00	0.00	12	18.50	0.00	0.00	1048	20230426	-52.19	19	20221201	2536.84	1048	-52.19	20230426	102	391.18	20230303	1750	-71.37	20221104	22	2177.27	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
117	20230907	130657	57	100.00	KOSPI			N	N	N	N		N	499	-4	5	-0.80	6196635904	12183200	39.95	522	530	490	653	353	503	508.63	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	349	0.00	0.00	12	17.40	0.00	0.00	1048	20230426	-52.39	19	20221201	2526.32	1048	-52.39	20230426	102	389.22	20230303	1750	-71.49	20221104	22	2168.18	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
118	20230907	120705	57	100.00	KOSPI			N	N	N	N		N	505	2	2	0.40	5528630957	10850293	35.58	522	530	490	653	353	503	509.55	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	354	0.00	0.00	12	15.50	0.00	0.00	1048	20230426	-51.81	19	20221201	2557.89	1048	-51.81	20230426	102	395.10	20230303	1750	-71.14	20221104	22	2195.45	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
119	20230907	110703	57	100.00	KOSPI			N	N	N	N		N	492	-11	5	-2.19	2374445630	4682877	15.36	522	523	490	653	353	503	507.07	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	344	0.00	0.00	12	6.69	0.00	0.00	1048	20230426	-53.05	19	20221201	2489.47	1048	-53.05	20230426	102	382.35	20230303	1750	-71.89	20221104	22	2136.36	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
120	20230907	100702	57	100.00	KOSPI			N	N	N	N		N	503	0	3	0.00	1872181792	3667068	12.02	522	523	500	653	353	503	510.58	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	352	0.00	0.00	12	5.24	0.00	0.00	1048	20230426	-52.00	19	20221201	2547.37	1048	-52.00	20230426	102	393.14	20230303	1750	-71.26	20221104	22	2186.36	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
121	20230907	090711	57	100.00	KOSPI			N	N	N	N		N	508	5	2	0.99	791431743	1529369	5.02	522	523	508	653	353	503	517.69	0.48	0	0	579	540	516	477	453	560	497	3501	150	0	310	1	1	70020000	356	0.00	0.00	12	2.18	0.00	0.00	1048	20230426	-51.53	19	20221201	2573.68	1048	-51.53	20230426	102	398.04	20230303	1750	-70.97	20221104	22	2209.09	20221214	0.06	N	152550	0	3501 억		337297	N	N	0	N	00	N
122	20230906	160658	57	100.00	KOSPI			N	N	N	N		N	503	21	2	4.36	15769723068	30352944	1906.86	492	555	492	626	338	482	519.57	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	352	0.00	0.00	12	43.35	0.00	0.00	1048	20230426	-52.00	19	20221201	2547.37	1048	-52.00	20230426	102	393.14	20230303	1750	-71.26	20221104	22	2186.36	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
123	20230906	150659	57	100.00	KOSPI			N	N	N	N		N	498	16	2	3.32	15509520093	29833143	1874.20	492	555	492	626	338	482	519.88	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	349	0.00	0.00	12	42.61	0.00	0.00	1048	20230426	-52.48	19	20221201	2521.05	1048	-52.48	20230426	102	388.24	20230303	1750	-71.54	20221104	22	2163.64	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
124	20230906	140701	57	100.00	KOSPI			N	N	N	N		N	499	17	2	3.53	14904810952	28620526	1798.02	492	555	492	626	338	482	520.77	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	349	0.00	0.00	12	40.87	0.00	0.00	1048	20230426	-52.39	19	20221201	2526.32	1048	-52.39	20230426	102	389.22	20230303	1750	-71.49	20221104	22	2168.18	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
125	20230906	130653	57	100.00	KOSPI			N	N	N	N		N	507	25	2	5.19	14349355391	27511915	1728.38	492	555	492	626	338	482	521.57	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	355	0.00	0.00	12	39.29	0.00	0.00	1048	20230426	-51.62	19	20221201	2568.42	1048	-51.62	20230426	102	397.06	20230303	1750	-71.03	20221104	22	2204.55	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
126	20230906	120706	57	100.00	KOSPI			N	N	N	N		N	507	25	2	5.19	13962804617	26745616	1680.23	492	555	492	626	338	482	522.06	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	355	0.00	0.00	12	38.20	0.00	0.00	1048	20230426	-51.62	19	20221201	2568.42	1048	-51.62	20230426	102	397.06	20230303	1750	-71.03	20221104	22	2204.55	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
127	20230906	110707	57	100.00	KOSPI			N	N	N	N		N	515	33	2	6.85	12926348518	24707854	1552.22	492	555	492	626	338	482	523.17	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	361	0.00	0.00	12	35.29	0.00	0.00	1048	20230426	-50.86	19	20221201	2610.53	1048	-50.86	20230426	102	404.90	20230303	1750	-70.57	20221104	22	2240.91	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
128	20230906	100645	57	100.00	KOSPI			N	N	N	N		N	510	28	2	5.81	11405699263	21721899	1364.63	492	555	492	626	338	482	525.08	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	357	0.00	0.00	12	31.02	0.00	0.00	1048	20230426	-51.34	19	20221201	2584.21	1048	-51.34	20230426	102	400.00	20230303	1750	-70.86	20221104	22	2218.18	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
129	20230906	090651	57	100.00	KOSPI			N	N	N	N		N	513	31	2	6.43	2443149219	4735295	297.48	492	530	492	626	338	482	515.94	0.08	0	0	490	485	481	476	472	488	479	3501	144	0	290	1	1	70020000	359	0.00	0.00	12	6.76	0.00	0.00	1048	20230426	-51.05	19	20221201	2600.00	1048	-51.05	20230426	102	402.94	20230303	1750	-70.69	20221104	22	2231.82	20221214	0.06	N	152550	0	3501 억		58455	N	N	0	N	00	N
130	20230905	160652	57	100.00	KOSPI			N	N	N	N		N	482	1	2	0.21	758960589	1579812	82.90	481	486	477	625	337	481	480.41	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	2.26	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
131	20230905	150703	57	100.00	KOSPI			N	N	N	N		N	481	0	3	0.00	727461006	1514400	79.47	481	486	477	625	337	481	480.36	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	337	0.00	0.00	12	2.16	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
132	20230905	140702	57	100.00	KOSPI			N	N	N	N		N	480	-1	5	-0.21	668618337	1391874	73.04	481	486	477	625	337	481	480.37	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	336	0.00	0.00	12	1.99	0.00	0.00	1048	20230426	-54.20	19	20221201	2426.32	1048	-54.20	20230426	102	370.59	20230303	1750	-72.57	20221104	22	2081.82	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
133	20230905	130643	57	100.00	KOSPI			N	N	N	N		N	480	-1	5	-0.21	609759207	1269402	66.61	481	486	477	625	337	481	480.35	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	336	0.00	0.00	12	1.81	0.00	0.00	1048	20230426	-54.20	19	20221201	2426.32	1048	-54.20	20230426	102	370.59	20230303	1750	-72.57	20221104	22	2081.82	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
134	20230905	120648	57	100.00	KOSPI			N	N	N	N		N	480	-1	5	-0.21	535462456	1114501	58.49	481	486	477	625	337	481	480.45	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	336	0.00	0.00	12	1.59	0.00	0.00	1048	20230426	-54.20	19	20221201	2426.32	1048	-54.20	20230426	102	370.59	20230303	1750	-72.57	20221104	22	2081.82	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
135	20230905	110654	57	100.00	KOSPI			N	N	N	N		N	480	-1	5	-0.21	398777509	830632	43.59	481	485	477	625	337	481	480.09	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	336	0.00	0.00	12	1.19	0.00	0.00	1048	20230426	-54.20	19	20221201	2426.32	1048	-54.20	20230426	102	370.59	20230303	1750	-72.57	20221104	22	2081.82	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
136	20230905	100644	57	100.00	KOSPI			N	N	N	N		N	480	-1	5	-0.21	297178035	619308	32.50	481	485	477	625	337	481	479.85	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	336	0.00	0.00	12	0.88	0.00	0.00	1048	20230426	-54.20	19	20221201	2426.32	1048	-54.20	20230426	102	370.59	20230303	1750	-72.57	20221104	22	2081.82	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
137	20230905	090643	57	100.00	KOSPI			N	N	N	N		N	483	2	2	0.42	20773689	43045	2.26	481	485	481	625	337	481	482.60	0.06	0	0	492	486	483	477	474	485	476	3501	144	0	290	1	1	70020000	338	0.00	0.00	12	0.06	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		38695	N	N	0	N	00	N
138	20230904	160641	57	100.00	KOSPI			N	N	N	N		N	481	-4	5	-0.82	908019392	1879364	37.51	485	489	480	630	340	485	483.17	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	337	0.00	0.00	12	2.68	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
139	20230904	150634	57	100.00	KOSPI			N	N	N	N		N	482	-3	5	-0.62	825237675	1707454	34.07	485	489	480	630	340	485	483.31	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	337	0.00	0.00	12	2.44	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
140	20230904	140627	57	100.00	KOSPI			N	N	N	N		N	482	-3	5	-0.62	709705350	1467267	29.28	485	489	480	630	340	485	483.69	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	337	0.00	0.00	12	2.10	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
141	20230904	130639	57	100.00	KOSPI			N	N	N	N		N	483	-2	5	-0.41	569939094	1177196	23.49	485	489	482	630	340	485	484.15	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	338	0.00	0.00	12	1.68	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
142	20230904	120626	57	100.00	KOSPI			N	N	N	N		N	485	0	3	0.00	453856660	936813	18.70	485	489	482	630	340	485	484.47	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	1.34	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
143	20230904	110618	57	100.00	KOSPI			N	N	N	N		N	486	1	2	0.21	364429341	751987	15.01	485	489	482	630	340	485	484.62	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	1.07	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
144	20230904	100623	57	100.00	KOSPI			N	N	N	N		N	485	0	3	0.00	257057676	530473	10.59	485	489	482	630	340	485	484.58	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	0.76	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
145	20230904	090633	57	100.00	KOSPI			N	N	N	N		N	482	-3	5	-0.62	59040217	121992	2.43	485	486	482	630	340	485	483.95	0.02	0	0	521	502	493	474	465	498	470	3501	145	0	300	1	1	70020000	337	0.00	0.00	12	0.17	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.07	N	152550	0	3501 억		11509	N	N	0	N	00	N
146	20230901	160623	57	100.00	KOSPI			N	N	N	N		N	485	-3	5	-0.61	2454289886	4969235	27.42	495	512	484	634	342	488	493.90	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	340	0.00	0.00	12	7.10	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N
147	20230901	150630	57	100.00	KOSPI			N	N	N	N		N	486	-2	5	-0.41	2377669592	4811258	26.55	495	512	485	634	342	488	494.19	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	340	0.00	0.00	12	6.87	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N
148	20230901	140634	57	100.00	KOSPI			N	N	N	N		N	487	-1	5	-0.20	2255952204	4560836	25.17	495	512	485	634	342	488	494.64	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	341	0.00	0.00	12	6.51	0.00	0.00	1048	20230426	-53.53	19	20221201	2463.16	1048	-53.53	20230426	102	377.45	20230303	1750	-72.17	20221104	22	2113.64	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N
149	20230901	130617	57	100.00	KOSPI			N	N	N	N		N	489	1	2	0.20	2152652942	4348548	24.00	495	512	485	634	342	488	495.03	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	342	0.00	0.00	12	6.21	0.00	0.00	1048	20230426	-53.34	19	20221201	2473.68	1048	-53.34	20230426	102	379.41	20230303	1750	-72.06	20221104	22	2122.73	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N
150	20230901	120621	57	100.00	KOSPI			N	N	N	N		N	491	3	2	0.61	2048335050	4134699	22.82	495	512	485	634	342	488	495.40	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	344	0.00	0.00	12	5.91	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N
151	20230901	110624	57	100.00	KOSPI			N	N	N	N		N	490	2	2	0.41	1825938050	3680632	20.31	495	512	485	634	342	488	496.09	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	343	0.00	0.00	12	5.26	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N
152	20230901	100618	57	100.00	KOSPI			N	N	N	N		N	493	5	2	1.02	1519365028	3056675	16.87	495	512	485	634	342	488	497.07	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	345	0.00	0.00	12	4.37	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N
153	20230901	090609	57	100.00	KOSPI			N	N	N	N		N	493	5	2	1.02	272317299	551626	3.04	495	500	485	634	342	488	493.66	0.16	0	0	564	525	503	464	442	545	484	3501	146	0	300	1	1	70020000	345	0.00	0.00	12	0.79	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.07	N	152550	0	3501 억		108631	N	N	0	N	00	N