KissMeData/152550/price/prices-20240901.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	20240930	160906	57	100.00	KOSPI			N	N	N	N		N	395	0	3	0.00	683636153	1717393	37.15	401	403	393	513	277	395	398.07	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	277	0.00	0.00	12	2.45	0.00	0.00	994	20231016	-60.26	329	20231226	20.06	649	-39.14	20240607	335	17.91	20240102	994	-60.26	20231016	329	20.06	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
3	20240930	150918	57	100.00	KOSPI			N	N	N	N		N	395	0	3	0.00	655464618	1646093	35.60	401	403	393	513	277	395	398.19	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	277	0.00	0.00	12	2.35	0.00	0.00	994	20231016	-60.26	329	20231226	20.06	649	-39.14	20240607	335	17.91	20240102	994	-60.26	20231016	329	20.06	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
4	20240930	140917	57	100.00	KOSPI			N	N	N	N		N	396	1	2	0.25	616601810	1547725	33.48	401	403	393	513	277	395	398.39	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	277	0.00	0.00	12	2.21	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
5	20240930	130913	57	100.00	KOSPI			N	N	N	N		N	396	1	2	0.25	537073478	1346810	29.13	401	403	393	513	277	395	398.77	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	277	0.00	0.00	12	1.92	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
6	20240930	120910	57	100.00	KOSPI			N	N	N	N		N	399	4	2	1.01	494436424	1239228	26.80	401	403	393	513	277	395	398.99	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	279	0.00	0.00	12	1.77	0.00	0.00	994	20231016	-59.86	329	20231226	21.28	649	-38.52	20240607	335	19.10	20240102	994	-59.86	20231016	329	21.28	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
7	20240930	110908	57	100.00	KOSPI			N	N	N	N		N	399	4	2	1.01	425646438	1067215	23.08	401	403	393	513	277	395	398.84	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	279	0.00	0.00	12	1.52	0.00	0.00	994	20231016	-59.86	329	20231226	21.28	649	-38.52	20240607	335	19.10	20240102	994	-59.86	20231016	329	21.28	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
8	20240930	100907	57	100.00	KOSPI			N	N	N	N		N	401	6	2	1.52	316013046	792893	17.15	401	403	393	513	277	395	398.56	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	281	0.00	0.00	12	1.13	0.00	0.00	994	20231016	-59.66	329	20231226	21.88	649	-38.21	20240607	335	19.70	20240102	994	-59.66	20231016	329	21.88	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
9	20240930	090831	57	100.00	KOSPI			N	N	N	N		N	398	3	2	0.76	105753585	264752	5.73	401	403	397	513	277	395	399.44	0.10	0	0	423	409	400	386	377	404	381	3501	118	0	240	1	1	70020000	279	0.00	0.00	12	0.38	0.00	0.00	994	20231016	-59.96	329	20231226	20.97	649	-38.67	20240607	335	18.81	20240102	994	-59.96	20231016	329	20.97	20231226	0.00	N	152550	0	3501 억		68212	N	N	0	N	00	N
10	20240927	160916	57	100.00	KOSPI			N	N	N	N		N	395	2	2	0.51	1835598416	4582600	317.34	400	414	391	510	276	393	400.58	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	277	0.00	0.00	12	6.54	0.00	0.00	994	20231016	-60.26	329	20231226	20.06	649	-39.14	20240607	335	17.91	20240102	994	-60.26	20231016	329	20.06	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
11	20240927	150916	57	100.00	KOSPI			N	N	N	N		N	396	3	2	0.76	1802579905	4499159	311.56	400	414	391	510	276	393	400.66	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	277	0.00	0.00	12	6.43	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
12	20240927	140924	57	100.00	KOSPI			N	N	N	N		N	399	6	2	1.53	1737509457	4335310	300.21	400	414	391	510	276	393	400.79	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	279	0.00	0.00	12	6.19	0.00	0.00	994	20231016	-59.86	329	20231226	21.28	649	-38.52	20240607	335	19.10	20240102	994	-59.86	20231016	329	21.28	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
13	20240927	130916	57	100.00	KOSPI			N	N	N	N		N	396	3	2	0.76	1674554543	4176511	289.22	400	414	391	510	276	393	400.96	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	277	0.00	0.00	12	5.96	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
14	20240927	120911	57	100.00	KOSPI			N	N	N	N		N	398	5	2	1.27	1602758653	3995923	276.71	400	414	391	510	276	393	401.11	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	279	0.00	0.00	12	5.71	0.00	0.00	994	20231016	-59.96	329	20231226	20.97	649	-38.67	20240607	335	18.81	20240102	994	-59.96	20231016	329	20.97	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
15	20240927	110915	57	100.00	KOSPI			N	N	N	N		N	402	9	2	2.29	1360583225	3387533	234.58	400	414	391	510	276	393	401.66	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	281	0.00	0.00	12	4.84	0.00	0.00	994	20231016	-59.56	329	20231226	22.19	649	-38.06	20240607	335	20.00	20240102	994	-59.56	20231016	329	22.19	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
16	20240927	100912	57	100.00	KOSPI			N	N	N	N		N	393	0	3	0.00	321870161	815151	56.45	400	401	392	510	276	393	394.87	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	275	0.00	0.00	12	1.16	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
17	20240927	090915	57	100.00	KOSPI			N	N	N	N		N	393	0	3	0.00	181962413	459495	31.82	400	401	392	510	276	393	396.04	0.09	0	0	402	397	390	385	378	400	388	3501	117	0	240	1	1	70020000	275	0.00	0.00	12	0.66	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		60665	N	N	0	N	00	N
18	20240926	160858	57	100.00	KOSPI			N	N	N	N		N	393	2	2	0.51	545736572	1404338	75.11	391	395	383	508	274	391	388.60	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	275	0.00	0.00	12	2.01	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
19	20240926	150901	57	100.00	KOSPI			N	N	N	N		N	388	-3	5	-0.77	414012328	1068335	57.14	391	392	383	508	274	391	387.53	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	1.53	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
20	20240926	140908	57	100.00	KOSPI			N	N	N	N		N	386	-5	5	-1.28	382300520	986551	52.76	391	392	383	508	274	391	387.51	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	270	0.00	0.00	12	1.41	0.00	0.00	994	20231016	-61.17	329	20231226	17.33	649	-40.52	20240607	335	15.22	20240102	994	-61.17	20231016	329	17.33	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
21	20240926	130907	57	100.00	KOSPI			N	N	N	N		N	388	-3	5	-0.77	354269995	914006	48.88	391	392	383	508	274	391	387.60	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	1.31	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
22	20240926	120909	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	330306057	852075	45.57	391	392	383	508	274	391	387.65	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	1.22	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
23	20240926	110908	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	297079410	766128	40.98	391	392	383	508	274	391	387.77	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	1.09	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
24	20240926	100909	57	100.00	KOSPI			N	N	N	N		N	389	-2	5	-0.51	217784959	561517	30.03	391	392	383	508	274	391	387.85	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	0.80	0.00	0.00	994	20231016	-60.87	329	20231226	18.24	649	-40.06	20240607	335	16.12	20240102	994	-60.87	20231016	329	18.24	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
25	20240926	090907	57	100.00	KOSPI			N	N	N	N		N	388	-3	5	-0.77	109965671	283502	15.16	391	392	383	508	274	391	387.88	0.21	0	0	405	397	389	381	373	402	386	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	0.40	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		146617	N	N	0	N	00	N
26	20240925	160857	57	100.00	KOSPI			N	N	N	N		N	391	4	2	1.03	700713918	1801905	227.03	385	397	381	503	271	387	388.87	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	274	0.00	0.00	12	2.57	0.00	0.00	994	20231016	-60.66	329	20231226	18.84	649	-39.75	20240607	335	16.72	20240102	994	-60.66	20231016	329	18.84	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
27	20240925	150904	57	100.00	KOSPI			N	N	N	N		N	389	2	2	0.52	629770037	1620459	204.17	385	397	381	503	271	387	388.64	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	272	0.00	0.00	12	2.31	0.00	0.00	994	20231016	-60.87	329	20231226	18.24	649	-40.06	20240607	335	16.12	20240102	994	-60.87	20231016	329	18.24	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
28	20240925	140906	57	100.00	KOSPI			N	N	N	N		N	386	-1	5	-0.26	344899527	893089	112.53	385	391	381	503	271	387	386.19	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	1.28	0.00	0.00	994	20231016	-61.17	329	20231226	17.33	649	-40.52	20240607	335	15.22	20240102	994	-61.17	20231016	329	17.33	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
29	20240925	130904	57	100.00	KOSPI			N	N	N	N		N	389	2	2	0.52	299828195	776475	97.83	385	391	381	503	271	387	386.14	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	272	0.00	0.00	12	1.11	0.00	0.00	994	20231016	-60.87	329	20231226	18.24	649	-40.06	20240607	335	16.12	20240102	994	-60.87	20231016	329	18.24	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
30	20240925	120905	57	100.00	KOSPI			N	N	N	N		N	386	-1	5	-0.26	169627904	440132	55.46	385	389	381	503	271	387	385.40	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	0.63	0.00	0.00	994	20231016	-61.17	329	20231226	17.33	649	-40.52	20240607	335	15.22	20240102	994	-61.17	20231016	329	17.33	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
31	20240925	110901	57	100.00	KOSPI			N	N	N	N		N	386	-1	5	-0.26	142928574	371047	46.75	385	389	381	503	271	387	385.20	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	0.53	0.00	0.00	994	20231016	-61.17	329	20231226	17.33	649	-40.52	20240607	335	15.22	20240102	994	-61.17	20231016	329	17.33	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
32	20240925	100858	57	100.00	KOSPI			N	N	N	N		N	388	1	2	0.26	112956187	293454	36.97	385	389	381	503	271	387	384.92	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	272	0.00	0.00	12	0.42	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
33	20240925	090908	57	100.00	KOSPI			N	N	N	N		N	385	-2	5	-0.52	22538150	58347	7.35	385	389	385	503	271	387	386.28	0.10	0	0	393	389	386	382	379	390	383	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	0.08	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		72102	N	N	0	N	00	N
34	20240924	160857	57	100.00	KOSPI			N	N	N	N		N	387	0	3	0.00	298438398	775131	46.21	387	390	383	503	271	387	385.02	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	271	0.00	0.00	12	1.11	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
35	20240924	150859	57	100.00	KOSPI			N	N	N	N		N	387	0	3	0.00	274358908	712890	42.50	387	390	383	503	271	387	384.85	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	271	0.00	0.00	12	1.02	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
36	20240924	140848	57	100.00	KOSPI			N	N	N	N		N	385	-2	5	-0.52	247724493	643733	38.38	387	390	383	503	271	387	384.82	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	0.92	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
37	20240924	130858	57	100.00	KOSPI			N	N	N	N		N	385	-2	5	-0.52	229548560	596459	35.56	387	390	383	503	271	387	384.85	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	0.85	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
38	20240924	120851	57	100.00	KOSPI			N	N	N	N		N	384	-3	5	-0.78	204023455	529989	31.60	387	390	383	503	271	387	384.96	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	269	0.00	0.00	12	0.76	0.00	0.00	994	20231016	-61.37	329	20231226	16.72	649	-40.83	20240607	335	14.63	20240102	994	-61.37	20231016	329	16.72	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
39	20240924	110858	57	100.00	KOSPI			N	N	N	N		N	386	-1	5	-0.26	167025425	433634	25.85	387	390	383	503	271	387	385.18	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	0.62	0.00	0.00	994	20231016	-61.17	329	20231226	17.33	649	-40.52	20240607	335	15.22	20240102	994	-61.17	20231016	329	17.33	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
40	20240924	100858	57	100.00	KOSPI			N	N	N	N		N	386	-1	5	-0.26	140249145	364167	21.71	387	390	383	503	271	387	385.12	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	270	0.00	0.00	12	0.52	0.00	0.00	994	20231016	-61.17	329	20231226	17.33	649	-40.52	20240607	335	15.22	20240102	994	-61.17	20231016	329	17.33	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
41	20240924	090900	57	100.00	KOSPI			N	N	N	N		N	387	0	3	0.00	38824985	100312	5.98	387	390	386	503	271	387	387.04	0.19	0	0	406	396	390	380	374	393	377	3501	116	0	230	1	1	70020000	271	0.00	0.00	12	0.14	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		131708	N	N	0	N	00	N
42	20240923	160854	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	646651134	1661471	58.74	400	400	384	508	274	391	389.21	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	2.37	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
43	20240923	150857	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	612374147	1572765	55.61	400	400	384	508	274	391	389.36	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	2.25	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
44	20240923	140901	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	510192453	1308268	46.25	400	400	384	508	274	391	389.98	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	1.87	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
45	20240923	130857	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	479328216	1228506	43.43	400	400	384	508	274	391	390.17	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	1.75	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
46	20240923	120857	57	100.00	KOSPI			N	N	N	N		N	388	-3	5	-0.77	441921136	1131914	40.02	400	400	384	508	274	391	390.42	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	1.62	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
47	20240923	110858	57	100.00	KOSPI			N	N	N	N		N	388	-3	5	-0.77	415247272	1063035	37.58	400	400	384	508	274	391	390.62	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	1.52	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
48	20240923	100856	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	364834602	932954	32.98	400	400	384	508	274	391	391.05	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	1.33	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
49	20240923	090856	57	100.00	KOSPI			N	N	N	N		N	392	1	2	0.26	182848897	462664	16.36	400	400	391	508	274	391	395.21	0.40	0	0	404	397	389	382	374	401	386	3501	117	0	240	1	1	70020000	274	0.00	0.00	12	0.66	0.00	0.00	994	20231016	-60.56	329	20231226	19.15	649	-39.60	20240607	335	17.01	20240102	994	-60.56	20231016	329	19.15	20231226	0.00	N	152550	0	3501 억		280601	N	N	0	N	00	N
50	20240913	160814	57	100.00	KOSPI			N	N	N	N		N	385	0	3	0.00	398198412	1030086	88.46	385	393	381	500	270	385	386.57	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	270	0.00	0.00	12	1.47	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
51	20240913	150820	57	100.00	KOSPI			N	N	N	N		N	387	2	2	0.52	389910027	1008566	86.61	385	393	381	500	270	385	386.60	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	271	0.00	0.00	12	1.44	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
52	20240913	140823	57	100.00	KOSPI			N	N	N	N		N	387	2	2	0.52	367606235	950839	81.66	385	393	381	500	270	385	386.61	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	271	0.00	0.00	12	1.36	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
53	20240913	130818	57	100.00	KOSPI			N	N	N	N		N	385	0	3	0.00	348828031	902139	77.47	385	393	381	500	270	385	386.67	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	270	0.00	0.00	12	1.29	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
54	20240913	120818	57	100.00	KOSPI			N	N	N	N		N	387	2	2	0.52	323117133	835458	71.75	385	393	381	500	270	385	386.75	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	271	0.00	0.00	12	1.19	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
55	20240913	110819	57	100.00	KOSPI			N	N	N	N		N	387	2	2	0.52	272962197	705768	60.61	385	393	381	500	270	385	386.76	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	271	0.00	0.00	12	1.01	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
56	20240913	100822	57	100.00	KOSPI			N	N	N	N		N	393	8	2	2.08	210382267	544922	46.80	385	393	381	500	270	385	386.08	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	275	0.00	0.00	12	0.78	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
57	20240913	090825	57	100.00	KOSPI			N	N	N	N		N	381	-4	5	-1.04	38856527	101555	8.72	385	385	381	500	270	385	382.62	0.22	0	0	393	389	381	377	369	391	379	3501	115	0	230	1	1	70020000	267	0.00	0.00	12	0.15	0.00	0.00	994	20231016	-61.67	329	20231226	15.81	649	-41.29	20240607	335	13.73	20240102	994	-61.67	20231016	329	15.81	20231226	0.00	N	152550	0	3501 억		151276	N	N	0	N	00	N
58	20240912	160806	57	100.00	KOSPI			N	N	N	N		N	385	7	2	1.85	438610363	1152187	62.53	383	385	373	491	265	378	380.68	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	270	0.00	0.00	12	1.65	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
59	20240912	150818	57	100.00	KOSPI			N	N	N	N		N	383	5	2	1.32	417009097	1095960	59.47	383	385	373	491	265	378	380.50	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	268	0.00	0.00	12	1.57	0.00	0.00	994	20231016	-61.47	329	20231226	16.41	649	-40.99	20240607	335	14.33	20240102	994	-61.47	20231016	329	16.41	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
60	20240912	140821	57	100.00	KOSPI			N	N	N	N		N	382	4	2	1.06	356211783	937215	50.86	383	385	373	491	265	378	380.07	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	267	0.00	0.00	12	1.34	0.00	0.00	994	20231016	-61.57	329	20231226	16.11	649	-41.14	20240607	335	14.03	20240102	994	-61.57	20231016	329	16.11	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
61	20240912	130814	57	100.00	KOSPI			N	N	N	N		N	384	6	2	1.59	334670430	880900	47.80	383	385	373	491	265	378	379.92	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	269	0.00	0.00	12	1.26	0.00	0.00	994	20231016	-61.37	329	20231226	16.72	649	-40.83	20240607	335	14.63	20240102	994	-61.37	20231016	329	16.72	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
62	20240912	120814	57	100.00	KOSPI			N	N	N	N		N	384	6	2	1.59	287035138	756592	41.06	383	384	373	491	265	378	379.38	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	269	0.00	0.00	12	1.08	0.00	0.00	994	20231016	-61.37	329	20231226	16.72	649	-40.83	20240607	335	14.63	20240102	994	-61.37	20231016	329	16.72	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
63	20240912	110813	57	100.00	KOSPI			N	N	N	N		N	382	4	2	1.06	243318133	642292	34.86	383	384	373	491	265	378	378.83	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	267	0.00	0.00	12	0.92	0.00	0.00	994	20231016	-61.57	329	20231226	16.11	649	-41.14	20240607	335	14.03	20240102	994	-61.57	20231016	329	16.11	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
64	20240912	100815	57	100.00	KOSPI			N	N	N	N		N	379	1	2	0.26	197672320	521834	28.32	383	384	373	491	265	378	378.80	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	0.75	0.00	0.00	994	20231016	-61.87	329	20231226	15.20	649	-41.60	20240607	335	13.13	20240102	994	-61.87	20231016	329	15.20	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
65	20240912	090815	57	100.00	KOSPI			N	N	N	N		N	377	-1	5	-0.26	55491311	147662	8.01	383	383	373	491	265	378	375.80	0.17	0	0	408	393	377	362	346	385	354	3501	113	0	230	1	1	70020000	264	0.00	0.00	12	0.21	0.00	0.00	994	20231016	-62.07	329	20231226	14.59	649	-41.91	20240607	335	12.54	20240102	994	-62.07	20231016	329	14.59	20231226	0.00	N	152550	0	3501 억		119491	N	N	0	N	00	N
66	20240911	160756	57	100.00	KOSPI			N	N	N	N		N	378	-13	5	-3.32	694528185	1824540	142.31	392	392	361	508	274	391	380.66	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	265	0.00	0.00	12	2.61	0.00	0.00	994	20231016	-61.97	329	20231226	14.89	649	-41.76	20240607	335	12.84	20240102	994	-61.97	20231016	329	14.89	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
67	20240911	150803	57	100.00	KOSPI			N	N	N	N		N	376	-15	5	-3.84	643472495	1689116	131.74	392	392	361	508	274	391	380.95	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	263	0.00	0.00	12	2.41	0.00	0.00	994	20231016	-62.17	329	20231226	14.29	649	-42.06	20240607	335	12.24	20240102	994	-62.17	20231016	329	14.29	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
68	20240911	140804	57	100.00	KOSPI			N	N	N	N		N	376	-15	5	-3.84	589850657	1546741	120.64	392	392	361	508	274	391	381.35	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	263	0.00	0.00	12	2.21	0.00	0.00	994	20231016	-62.17	329	20231226	14.29	649	-42.06	20240607	335	12.24	20240102	994	-62.17	20231016	329	14.29	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
69	20240911	130800	57	100.00	KOSPI			N	N	N	N		N	376	-15	5	-3.84	541431214	1418175	110.61	392	392	361	508	274	391	381.77	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	263	0.00	0.00	12	2.03	0.00	0.00	994	20231016	-62.17	329	20231226	14.29	649	-42.06	20240607	335	12.24	20240102	994	-62.17	20231016	329	14.29	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
70	20240911	120806	57	100.00	KOSPI			N	N	N	N		N	386	-5	5	-1.28	275466417	711290	55.48	392	392	384	508	274	391	387.27	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	270	0.00	0.00	12	1.02	0.00	0.00	994	20231016	-61.17	329	20231226	17.33	649	-40.52	20240607	335	15.22	20240102	994	-61.17	20231016	329	17.33	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
71	20240911	110756	57	100.00	KOSPI			N	N	N	N		N	388	-3	5	-0.77	214133336	552281	43.08	392	392	386	508	274	391	387.72	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	0.79	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
72	20240911	100753	57	100.00	KOSPI			N	N	N	N		N	387	-4	5	-1.02	157493588	406027	31.67	392	392	387	508	274	391	387.88	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	271	0.00	0.00	12	0.58	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
73	20240911	090808	57	100.00	KOSPI			N	N	N	N		N	389	-2	5	-0.51	38486700	98814	7.71	392	392	388	508	274	391	389.47	0.10	0	0	398	394	392	388	386	393	387	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	0.14	0.00	0.00	994	20231016	-60.87	329	20231226	18.24	649	-40.06	20240607	335	16.12	20240102	994	-60.87	20231016	329	18.24	20231226	0.00	N	152550	0	3501 억		69174	N	N	0	N	00	N
74	20240910	160757	57	100.00	KOSPI			N	N	N	N		N	391	-3	5	-0.76	496004040	1268310	130.18	396	396	390	512	276	394	391.07	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	274	0.00	0.00	12	1.81	0.00	0.00	994	20231016	-60.66	329	20231226	18.84	649	-39.75	20240607	335	16.72	20240102	994	-60.66	20231016	329	18.84	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
75	20240910	150805	57	100.00	KOSPI			N	N	N	N		N	390	-4	5	-1.02	470111707	1201959	123.37	396	396	390	512	276	394	391.12	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	273	0.00	0.00	12	1.72	0.00	0.00	994	20231016	-60.76	329	20231226	18.54	649	-39.91	20240607	335	16.42	20240102	994	-60.76	20231016	329	18.54	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
76	20240910	140759	57	100.00	KOSPI			N	N	N	N		N	390	-4	5	-1.02	324213115	827968	84.98	396	396	390	512	276	394	391.58	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	273	0.00	0.00	12	1.18	0.00	0.00	994	20231016	-60.76	329	20231226	18.54	649	-39.91	20240607	335	16.42	20240102	994	-60.76	20231016	329	18.54	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
77	20240910	130757	57	100.00	KOSPI			N	N	N	N		N	391	-3	5	-0.76	273979706	699265	71.77	396	396	390	512	276	394	391.81	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	274	0.00	0.00	12	1.00	0.00	0.00	994	20231016	-60.66	329	20231226	18.84	649	-39.75	20240607	335	16.72	20240102	994	-60.66	20231016	329	18.84	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
78	20240910	120757	57	100.00	KOSPI			N	N	N	N		N	391	-3	5	-0.76	237740805	606509	62.25	396	396	390	512	276	394	391.98	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	274	0.00	0.00	12	0.87	0.00	0.00	994	20231016	-60.66	329	20231226	18.84	649	-39.75	20240607	335	16.72	20240102	994	-60.66	20231016	329	18.84	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
79	20240910	110756	57	100.00	KOSPI			N	N	N	N		N	392	-2	5	-0.51	209601452	534583	54.87	396	396	390	512	276	394	392.08	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	274	0.00	0.00	12	0.76	0.00	0.00	994	20231016	-60.56	329	20231226	19.15	649	-39.60	20240607	335	17.01	20240102	994	-60.56	20231016	329	19.15	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
80	20240910	100800	57	100.00	KOSPI			N	N	N	N		N	392	-2	5	-0.51	124498094	317086	32.55	396	396	391	512	276	394	392.63	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	274	0.00	0.00	12	0.45	0.00	0.00	994	20231016	-60.56	329	20231226	19.15	649	-39.60	20240607	335	17.01	20240102	994	-60.56	20231016	329	19.15	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
81	20240910	090757	57	100.00	KOSPI			N	N	N	N		N	394	0	3	0.00	22007810	55756	5.72	396	396	394	512	276	394	394.72	0.17	0	0	403	398	395	390	387	397	389	3501	118	0	240	1	1	70020000	276	0.00	0.00	12	0.08	0.00	0.00	994	20231016	-60.36	329	20231226	19.76	649	-39.29	20240607	335	17.61	20240102	994	-60.36	20231016	329	19.76	20231226	0.00	N	152550	0	3501 억		121898	N	N	0	N	00	N
82	20240909	160742	57	100.00	KOSPI			N	N	N	N		N	394	-1	5	-0.25	369436572	937378	45.69	395	400	392	513	277	395	394.12	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	276	0.00	0.00	12	1.34	0.00	0.00	994	20231016	-60.36	329	20231226	19.76	649	-39.29	20240607	335	17.61	20240102	994	-60.36	20231016	329	19.76	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
83	20240909	150750	57	100.00	KOSPI			N	N	N	N		N	394	-1	5	-0.25	352253016	893715	43.56	395	400	392	513	277	395	394.14	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	276	0.00	0.00	12	1.28	0.00	0.00	994	20231016	-60.36	329	20231226	19.76	649	-39.29	20240607	335	17.61	20240102	994	-60.36	20231016	329	19.76	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
84	20240909	140753	57	100.00	KOSPI			N	N	N	N		N	394	-1	5	-0.25	326971100	829520	40.43	395	400	392	513	277	395	394.17	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	276	0.00	0.00	12	1.18	0.00	0.00	994	20231016	-60.36	329	20231226	19.76	649	-39.29	20240607	335	17.61	20240102	994	-60.36	20231016	329	19.76	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
85	20240909	130746	57	100.00	KOSPI			N	N	N	N		N	394	-1	5	-0.25	302483569	767317	37.40	395	400	392	513	277	395	394.21	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	276	0.00	0.00	12	1.10	0.00	0.00	994	20231016	-60.36	329	20231226	19.76	649	-39.29	20240607	335	17.61	20240102	994	-60.36	20231016	329	19.76	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
86	20240909	120745	57	100.00	KOSPI			N	N	N	N		N	393	-2	5	-0.51	253877112	643566	31.37	395	400	392	513	277	395	394.48	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	275	0.00	0.00	12	0.92	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
87	20240909	110745	57	100.00	KOSPI			N	N	N	N		N	393	-2	5	-0.51	207239691	525059	25.59	395	400	393	513	277	395	394.70	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	275	0.00	0.00	12	0.75	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
88	20240909	100750	57	100.00	KOSPI			N	N	N	N		N	396	1	2	0.25	136234475	344873	16.81	395	400	393	513	277	395	395.03	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	277	0.00	0.00	12	0.49	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
89	20240909	090745	57	100.00	KOSPI			N	N	N	N		N	397	2	2	0.51	71112495	180299	8.79	395	400	393	513	277	395	394.41	0.09	0	0	410	402	398	390	386	400	388	3501	118	0	240	1	1	70020000	278	0.00	0.00	12	0.26	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		66060	N	N	0	N	00	N
90	20240906	160734	57	100.00	KOSPI			N	N	N	N		N	395	-3	5	-0.75	807664047	2024326	49.09	396	406	394	517	279	398	398.98	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	277	0.00	0.00	12	2.89	0.00	0.00	994	20231016	-60.26	329	20231226	20.06	649	-39.14	20240607	335	17.91	20240102	994	-60.26	20231016	329	20.06	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
91	20240906	150746	57	100.00	KOSPI			N	N	N	N		N	395	-3	5	-0.75	764679602	1915397	46.44	396	406	394	517	279	398	399.23	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	277	0.00	0.00	12	2.74	0.00	0.00	994	20231016	-60.26	329	20231226	20.06	649	-39.14	20240607	335	17.91	20240102	994	-60.26	20231016	329	20.06	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
92	20240906	140755	57	100.00	KOSPI			N	N	N	N		N	397	-1	5	-0.25	694554625	1738353	42.15	396	406	395	517	279	398	399.55	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	278	0.00	0.00	12	2.48	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
93	20240906	130746	57	100.00	KOSPI			N	N	N	N		N	397	-1	5	-0.25	653485507	1635127	39.65	396	406	395	517	279	398	399.65	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	278	0.00	0.00	12	2.34	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
94	20240906	120746	57	100.00	KOSPI			N	N	N	N		N	399	1	2	0.25	584184960	1460728	35.42	396	406	395	517	279	398	399.93	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	279	0.00	0.00	12	2.09	0.00	0.00	994	20231016	-59.86	329	20231226	21.28	649	-38.52	20240607	335	19.10	20240102	994	-59.86	20231016	329	21.28	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
95	20240906	110750	57	100.00	KOSPI			N	N	N	N		N	398	0	3	0.00	527327781	1318258	31.97	396	406	395	517	279	398	400.02	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	279	0.00	0.00	12	1.88	0.00	0.00	994	20231016	-59.96	329	20231226	20.97	649	-38.67	20240607	335	18.81	20240102	994	-59.96	20231016	329	20.97	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
96	20240906	100744	57	100.00	KOSPI			N	N	N	N		N	402	4	2	1.01	362309190	905596	21.96	396	406	395	517	279	398	400.08	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	281	0.00	0.00	12	1.29	0.00	0.00	994	20231016	-59.56	329	20231226	22.19	649	-38.06	20240607	335	20.00	20240102	994	-59.56	20231016	329	22.19	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
97	20240906	090747	57	100.00	KOSPI			N	N	N	N		N	398	0	3	0.00	28455011	71521	1.73	396	401	396	517	279	398	397.86	0.17	0	0	431	414	403	386	375	412	384	3501	119	0	240	1	1	70020000	279	0.00	0.00	12	0.10	0.00	0.00	994	20231016	-59.96	329	20231226	20.97	649	-38.67	20240607	335	18.81	20240102	994	-59.96	20231016	329	20.97	20231226	0.00	N	152550	0	3501 억		121757	N	N	0	N	00	N
98	20240905	160734	57	100.00	KOSPI			N	N	N	N		N	398	2	2	0.51	1655141485	4088527	215.30	398	420	392	514	278	396	404.83	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	279	0.00	0.00	12	5.84	0.00	0.00	994	20231016	-59.96	329	20231226	20.97	649	-38.67	20240607	335	18.81	20240102	994	-59.96	20231016	329	20.97	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
99	20240905	150747	57	100.00	KOSPI			N	N	N	N		N	398	2	2	0.51	1615758872	3989282	210.07	398	420	392	514	278	396	405.02	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	279	0.00	0.00	12	5.70	0.00	0.00	994	20231016	-59.96	329	20231226	20.97	649	-38.67	20240607	335	18.81	20240102	994	-59.96	20231016	329	20.97	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
100	20240905	140742	57	100.00	KOSPI			N	N	N	N		N	414	18	2	4.55	953563325	2364107	124.49	398	415	392	514	278	396	403.35	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	290	0.00	0.00	12	3.38	0.00	0.00	994	20231016	-58.35	329	20231226	25.84	649	-36.21	20240607	335	23.58	20240102	994	-58.35	20231016	329	25.84	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
101	20240905	130744	57	100.00	KOSPI			N	N	N	N		N	394	-2	5	-0.51	311859532	787581	41.47	398	400	393	514	278	396	395.97	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	276	0.00	0.00	12	1.12	0.00	0.00	994	20231016	-60.36	329	20231226	19.76	649	-39.29	20240607	335	17.61	20240102	994	-60.36	20231016	329	19.76	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
102	20240905	120742	57	100.00	KOSPI			N	N	N	N		N	393	-3	5	-0.76	231185129	582903	30.70	398	400	393	514	278	396	396.61	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	275	0.00	0.00	12	0.83	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
103	20240905	110739	57	100.00	KOSPI			N	N	N	N		N	397	1	2	0.25	149459712	375645	19.78	398	400	394	514	278	396	397.87	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	278	0.00	0.00	12	0.54	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
104	20240905	100739	57	100.00	KOSPI			N	N	N	N		N	399	3	2	0.76	106023399	266555	14.04	398	400	394	514	278	396	397.75	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	279	0.00	0.00	12	0.38	0.00	0.00	994	20231016	-59.86	329	20231226	21.28	649	-38.52	20240607	335	19.10	20240102	994	-59.86	20231016	329	21.28	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
105	20240905	090745	57	100.00	KOSPI			N	N	N	N		N	396	0	3	0.00	29474297	74055	3.90	398	400	394	514	278	396	398.01	0.25	0	0	407	401	396	390	385	404	393	3501	118	0	240	1	1	70020000	277	0.00	0.00	12	0.11	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		174609	N	N	0	N	00	N
106	20240904	160727	57	100.00	KOSPI			N	N	N	N		N	396	-8	5	-1.98	742096285	1874970	81.39	394	402	391	525	283	404	395.79	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	277	0.00	0.00	12	2.68	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
107	20240904	150732	57	100.00	KOSPI			N	N	N	N		N	395	-9	5	-2.23	703114830	1776228	77.10	394	402	391	525	283	404	395.85	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	277	0.00	0.00	12	2.54	0.00	0.00	994	20231016	-60.26	329	20231226	20.06	649	-39.14	20240607	335	17.91	20240102	994	-60.26	20231016	329	20.06	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
108	20240904	140736	57	100.00	KOSPI			N	N	N	N		N	396	-8	5	-1.98	637402608	1609630	69.87	394	402	391	525	283	404	395.99	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	277	0.00	0.00	12	2.30	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
109	20240904	130734	57	100.00	KOSPI			N	N	N	N		N	397	-7	5	-1.73	538559760	1359615	59.02	394	402	391	525	283	404	396.11	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	278	0.00	0.00	12	1.94	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
110	20240904	120731	57	100.00	KOSPI			N	N	N	N		N	398	-6	5	-1.49	499043515	1260006	54.69	394	402	391	525	283	404	396.06	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	279	0.00	0.00	12	1.80	0.00	0.00	994	20231016	-59.96	329	20231226	20.97	649	-38.67	20240607	335	18.81	20240102	994	-59.96	20231016	329	20.97	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
111	20240904	110729	57	100.00	KOSPI			N	N	N	N		N	397	-7	5	-1.73	465444158	1175461	51.02	394	402	391	525	283	404	395.97	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	278	0.00	0.00	12	1.68	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
112	20240904	100731	57	100.00	KOSPI			N	N	N	N		N	395	-9	5	-2.23	388250463	980467	42.56	394	402	391	525	283	404	395.99	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	277	0.00	0.00	12	1.40	0.00	0.00	994	20231016	-60.26	329	20231226	20.06	649	-39.14	20240607	335	17.91	20240102	994	-60.26	20231016	329	20.06	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
113	20240904	090734	57	100.00	KOSPI			N	N	N	N		N	397	-7	5	-1.73	131390602	333297	14.47	394	398	391	525	283	404	394.21	0.12	0	0	414	408	404	398	394	407	397	3501	121	0	250	1	1	70020000	278	0.00	0.00	12	0.48	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		84561	N	N	0	N	00	N
114	20240903	160721	57	100.00	KOSPI			N	N	N	N		N	404	-4	5	-0.98	925923246	2288848	175.45	408	410	400	530	286	408	404.54	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	283	0.00	0.00	12	3.27	0.00	0.00	994	20231016	-59.36	329	20231226	22.80	649	-37.75	20240607	335	20.60	20240102	994	-59.36	20231016	329	22.80	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
115	20240903	150727	57	100.00	KOSPI			N	N	N	N		N	405	-3	5	-0.74	875419993	2163972	165.88	408	410	400	530	286	408	404.54	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	284	0.00	0.00	12	3.09	0.00	0.00	994	20231016	-59.26	329	20231226	23.10	649	-37.60	20240607	335	20.90	20240102	994	-59.26	20231016	329	23.10	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
116	20240903	140729	57	100.00	KOSPI			N	N	N	N		N	404	-4	5	-0.98	802205316	1982764	151.99	408	410	400	530	286	408	404.59	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	283	0.00	0.00	12	2.83	0.00	0.00	994	20231016	-59.36	329	20231226	22.80	649	-37.75	20240607	335	20.60	20240102	994	-59.36	20231016	329	22.80	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
117	20240903	130728	57	100.00	KOSPI			N	N	N	N		N	406	-2	5	-0.49	724562074	1790603	137.26	408	410	400	530	286	408	404.65	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	284	0.00	0.00	12	2.56	0.00	0.00	994	20231016	-59.15	329	20231226	23.40	649	-37.44	20240607	335	21.19	20240102	994	-59.15	20231016	329	23.40	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
118	20240903	120718	57	100.00	KOSPI			N	N	N	N		N	407	-1	5	-0.25	643739249	1591285	121.98	408	410	400	530	286	408	404.54	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	285	0.00	0.00	12	2.27	0.00	0.00	994	20231016	-59.05	329	20231226	23.71	649	-37.29	20240607	335	21.49	20240102	994	-59.05	20231016	329	23.71	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
119	20240903	110718	57	100.00	KOSPI			N	N	N	N		N	406	-2	5	-0.49	611313654	1511528	115.87	408	410	400	530	286	408	404.43	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	284	0.00	0.00	12	2.16	0.00	0.00	994	20231016	-59.15	329	20231226	23.40	649	-37.44	20240607	335	21.19	20240102	994	-59.15	20231016	329	23.40	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
120	20240903	100719	57	100.00	KOSPI			N	N	N	N		N	404	-4	5	-0.98	415833811	1032412	79.14	408	408	400	530	286	408	402.78	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	283	0.00	0.00	12	1.47	0.00	0.00	994	20231016	-59.36	329	20231226	22.80	649	-37.75	20240607	335	20.60	20240102	994	-59.36	20231016	329	22.80	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
121	20240903	090720	57	100.00	KOSPI			N	N	N	N		N	405	-3	5	-0.74	30766150	75815	5.81	408	408	404	530	286	408	405.79	0.09	0	0	412	410	407	405	402	411	406	3501	122	0	250	1	1	70020000	284	0.00	0.00	12	0.11	0.00	0.00	994	20231016	-59.26	329	20231226	23.10	649	-37.60	20240607	335	20.90	20240102	994	-59.26	20231016	329	23.10	20231226	0.00	N	152550	0	3501 억		60828	N	N	0	N	00	N
122	20240902	160712	57	100.00	KOSPI			N	N	N	N		N	408	-2	5	-0.49	513075452	1264884	83.45	407	409	404	533	287	410	405.63	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	1.81	0.00	0.00	994	20231016	-58.95	329	20231226	24.01	649	-37.13	20240607	335	21.79	20240102	994	-58.95	20231016	329	24.01	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N
123	20240902	150725	57	100.00	KOSPI			N	N	N	N		N	407	-3	5	-0.73	498750196	1229736	81.13	407	409	404	533	287	410	405.57	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	285	0.00	0.00	12	1.76	0.00	0.00	994	20231016	-59.05	329	20231226	23.71	649	-37.29	20240607	335	21.49	20240102	994	-59.05	20231016	329	23.71	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N
124	20240902	140722	57	100.00	KOSPI			N	N	N	N		N	407	-3	5	-0.73	464275623	1144910	75.53	407	409	404	533	287	410	405.51	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	285	0.00	0.00	12	1.64	0.00	0.00	994	20231016	-59.05	329	20231226	23.71	649	-37.29	20240607	335	21.49	20240102	994	-59.05	20231016	329	23.71	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N
125	20240902	130718	57	100.00	KOSPI			N	N	N	N		N	406	-4	5	-0.98	419592387	1034700	68.26	407	409	404	533	287	410	405.52	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	284	0.00	0.00	12	1.48	0.00	0.00	994	20231016	-59.15	329	20231226	23.40	649	-37.44	20240607	335	21.19	20240102	994	-59.15	20231016	329	23.40	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N
126	20240902	120722	57	100.00	KOSPI			N	N	N	N		N	406	-4	5	-0.98	389779687	961119	63.41	407	409	404	533	287	410	405.55	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	284	0.00	0.00	12	1.37	0.00	0.00	994	20231016	-59.15	329	20231226	23.40	649	-37.44	20240607	335	21.19	20240102	994	-59.15	20231016	329	23.40	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N
127	20240902	110716	57	100.00	KOSPI			N	N	N	N		N	404	-6	5	-1.46	345859467	852792	56.26	407	409	404	533	287	410	405.56	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	283	0.00	0.00	12	1.22	0.00	0.00	994	20231016	-59.36	329	20231226	22.80	649	-37.75	20240607	335	20.60	20240102	994	-59.36	20231016	329	22.80	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N
128	20240902	100714	57	100.00	KOSPI			N	N	N	N		N	405	-5	5	-1.22	258453582	636696	42.00	407	409	405	533	287	410	405.93	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	284	0.00	0.00	12	0.91	0.00	0.00	994	20231016	-59.26	329	20231226	23.10	649	-37.60	20240607	335	20.90	20240102	994	-59.26	20231016	329	23.10	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N
129	20240902	090709	57	100.00	KOSPI			N	N	N	N		N	406	-4	5	-0.98	68248942	168093	11.09	407	409	405	533	287	410	406.02	0.09	0	0	417	413	410	406	403	412	405	3501	123	0	250	1	1	70020000	284	0.00	0.00	12	0.24	0.00	0.00	994	20231016	-59.15	329	20231226	23.40	649	-37.44	20240607	335	21.19	20240102	994	-59.15	20231016	329	23.40	20231226	0.00	N	152550	0	3501 억		62428	N	N	0	N	00	N