KissMeData/168490/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	160915	57	100.00	KOSPI	신저가		N	N	N	N		N	191	-10	5	-4.98	253195359	1318500	33.95	186	201	186	261	141	201	192.03	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	153	0.00	0.00	12	1.65	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
3	20240930	150927	57	100.00	KOSPI	신저가		N	N	N	N		N	191	-10	5	-4.98	246919330	1285612	33.10	186	201	186	261	141	201	192.06	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	153	0.00	0.00	12	1.61	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
4	20240930	140926	57	100.00	KOSPI	신저가		N	N	N	N		N	192	-9	5	-4.48	227066854	1181854	30.43	186	201	186	261	141	201	192.13	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	154	0.00	0.00	12	1.48	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
5	20240930	130922	57	100.00	KOSPI	신저가		N	N	N	N		N	192	-9	5	-4.48	199598218	1039446	26.76	186	201	186	261	141	201	192.02	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	154	0.00	0.00	12	1.30	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
6	20240930	120919	57	100.00	KOSPI	신저가		N	N	N	N		N	191	-10	5	-4.98	183064900	952843	24.53	186	201	186	261	141	201	192.12	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	153	0.00	0.00	12	1.19	0.00	0.00	599	20231228	-68.11	186	20240930	2.69	425	-55.06	20240402	186	2.69	20240930	1640	-88.35	20231226	186	2.69	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
7	20240930	110917	57	100.00	KOSPI	신저가		N	N	N	N		N	190	-11	5	-5.47	174263086	906673	23.34	186	201	186	261	141	201	192.20	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	152	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-68.28	186	20240930	2.15	425	-55.29	20240402	186	2.15	20240930	1640	-88.41	20231226	186	2.15	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
8	20240930	100916	57	100.00	KOSPI	신저가		N	N	N	N		N	192	-9	5	-4.48	142908077	741005	19.08	186	201	186	261	141	201	192.86	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	154	0.00	0.00	12	0.93	0.00	0.00	599	20231228	-67.95	186	20240930	3.23	425	-54.82	20240402	186	3.23	20240930	1640	-88.29	20231226	186	3.23	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
9	20240930	090838	57	100.00	KOSPI	신저가		N	N	N	N		N	197	-4	5	-1.99	65551734	341590	8.79	186	201	186	261	141	201	191.90	0.12	0	0	225	212	200	187	175	219	194	4001	60	0	120	1	1	80020000	158	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-67.11	186	20240930	5.91	425	-53.65	20240402	186	5.91	20240930	1640	-87.99	20231226	186	5.91	20240930	0.19	N	168490	0	4001 억		96754	N	N	0	N	00	N
10	20240927	160925	57	100.00	KOSPI	신저가		N	N	N	N		N	201	-32	5	-13.73	769161533	3874454	435.36	194	213	188	302	164	233	198.47	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	161	0.00	0.00	12	4.84	0.00	0.00	599	20231228	-66.44	188	20240927	6.91	425	-52.71	20240402	188	6.91	20240927	1640	-87.74	20231226	188	6.91	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
11	20240927	150925	57	100.00	KOSPI	신저가		N	N	N	N		N	200	-33	5	-14.16	757834265	3817839	429.00	194	213	188	302	164	233	198.45	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	160	0.00	0.00	12	4.77	0.00	0.00	599	20231228	-66.61	188	20240927	6.38	425	-52.94	20240402	188	6.38	20240927	1640	-87.80	20231226	188	6.38	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
12	20240927	140933	57	100.00	KOSPI	신저가		N	N	N	N		N	200	-33	5	-14.16	702688124	3541348	397.93	194	213	188	302	164	233	198.37	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	160	0.00	0.00	12	4.43	0.00	0.00	599	20231228	-66.61	188	20240927	6.38	425	-52.94	20240402	188	6.38	20240927	1640	-87.80	20231226	188	6.38	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
13	20240927	130926	57	100.00	KOSPI	신저가		N	N	N	N		N	203	-30	5	-12.88	635353423	3206463	360.30	194	213	188	302	164	233	198.09	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	162	0.00	0.00	12	4.01	0.00	0.00	599	20231228	-66.11	188	20240927	7.98	425	-52.24	20240402	188	7.98	20240927	1640	-87.62	20231226	188	7.98	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
14	20240927	120920	57	100.00	KOSPI	신저가		N	N	N	N		N	204	-29	5	-12.45	603758718	3050564	342.79	194	213	188	302	164	233	197.86	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	163	0.00	0.00	12	3.81	0.00	0.00	599	20231228	-65.94	188	20240927	8.51	425	-52.00	20240402	188	8.51	20240927	1640	-87.56	20231226	188	8.51	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
15	20240927	110924	57	100.00	KOSPI	신저가		N	N	N	N		N	203	-30	5	-12.88	533728791	2705471	304.01	194	213	188	302	164	233	197.21	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	162	0.00	0.00	12	3.38	0.00	0.00	599	20231228	-66.11	188	20240927	7.98	425	-52.24	20240402	188	7.98	20240927	1640	-87.62	20231226	188	7.98	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
16	20240927	100921	57	100.00	KOSPI	신저가		N	N	N	N		N	199	-34	5	-14.59	385053889	1980468	222.54	194	201	188	302	164	233	194.32	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	159	0.00	0.00	12	2.47	0.00	0.00	599	20231228	-66.78	188	20240927	5.85	425	-53.18	20240402	188	5.85	20240927	1640	-87.87	20231226	188	5.85	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
17	20240927	090924	57	100.00	KOSPI	신저가		N	N	N	N		N	190	-43	5	-18.45	165790576	859374	96.57	194	197	188	302	164	233	192.68	0.32	0	0	239	235	231	227	223	234	226	4001	69	0	130	1	1	80020000	152	0.00	0.00	12	1.07	0.00	0.00	599	20231228	-68.28	188	20240927	1.06	425	-55.29	20240402	188	1.06	20240927	1640	-88.41	20231226	188	1.06	20240927	0.16	N	168490	0	4001 억		255266	N	N	0	N	00	N
18	20240926	160906	57	100.00	KOSPI			N	N	N	N		N	233	-1	5	-0.43	203254447	876656	79.06	234	235	227	304	164	234	231.85	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	186	0.00	0.00	12	1.10	0.00	0.00	599	20231228	-61.10	199	20240805	17.09	425	-45.18	20240402	199	17.09	20240805	1640	-85.79	20231226	199	17.09	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
19	20240926	150910	57	100.00	KOSPI			N	N	N	N		N	233	-1	5	-0.43	182358547	786785	70.96	234	235	227	304	164	234	231.78	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	186	0.00	0.00	12	0.98	0.00	0.00	599	20231228	-61.10	199	20240805	17.09	425	-45.18	20240402	199	17.09	20240805	1640	-85.79	20231226	199	17.09	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
20	20240926	140917	57	100.00	KOSPI			N	N	N	N		N	235	1	2	0.43	156832440	677682	61.12	234	235	227	304	164	234	231.42	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	188	0.00	0.00	12	0.85	0.00	0.00	599	20231228	-60.77	199	20240805	18.09	425	-44.71	20240402	199	18.09	20240805	1640	-85.67	20231226	199	18.09	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
21	20240926	130915	57	100.00	KOSPI			N	N	N	N		N	234	0	3	0.00	145006954	627148	56.56	234	235	227	304	164	234	231.22	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	187	0.00	0.00	12	0.78	0.00	0.00	599	20231228	-60.93	199	20240805	17.59	425	-44.94	20240402	199	17.59	20240805	1640	-85.73	20231226	199	17.59	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
22	20240926	120918	57	100.00	KOSPI			N	N	N	N		N	233	-1	5	-0.43	130973089	566978	51.13	234	235	227	304	164	234	231.00	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	186	0.00	0.00	12	0.71	0.00	0.00	599	20231228	-61.10	199	20240805	17.09	425	-45.18	20240402	199	17.09	20240805	1640	-85.79	20231226	199	17.09	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
23	20240926	110917	57	100.00	KOSPI			N	N	N	N		N	234	0	3	0.00	121939181	528054	47.62	234	235	227	304	164	234	230.92	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	187	0.00	0.00	12	0.66	0.00	0.00	599	20231228	-60.93	199	20240805	17.59	425	-44.94	20240402	199	17.59	20240805	1640	-85.73	20231226	199	17.59	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
24	20240926	100918	57	100.00	KOSPI			N	N	N	N		N	231	-3	5	-1.28	84933635	369361	33.31	234	234	227	304	164	234	229.95	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	185	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-61.44	199	20240805	16.08	425	-45.65	20240402	199	16.08	20240805	1640	-85.91	20231226	199	16.08	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
25	20240926	090915	57	100.00	KOSPI			N	N	N	N		N	229	-5	5	-2.14	32394628	139913	12.62	234	234	227	304	164	234	231.53	0.38	0	0	256	245	233	222	210	245	222	4001	70	0	140	1	1	80020000	183	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-61.77	199	20240805	15.08	425	-46.12	20240402	199	15.08	20240805	1640	-86.04	20231226	199	15.08	20240805	0.17	N	168490	0	4001 억		301915	N	N	0	N	00	N
26	20240925	160906	57	100.00	KOSPI			N	N	N	N		N	234	0	3	0.00	253879797	1105625	122.24	234	244	221	304	164	234	229.60	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	187	0.00	0.00	12	1.38	0.00	0.00	599	20231228	-60.93	199	20240805	17.59	425	-44.94	20240402	199	17.59	20240805	2045	-88.56	20230925	199	17.59	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
27	20240925	150912	57	100.00	KOSPI			N	N	N	N		N	233	-1	5	-0.43	213205366	933560	103.22	234	239	221	304	164	234	228.38	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	186	0.00	0.00	12	1.17	0.00	0.00	599	20231228	-61.10	199	20240805	17.09	425	-45.18	20240402	199	17.09	20240805	2045	-88.61	20230925	199	17.09	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
28	20240925	140914	57	100.00	KOSPI			N	N	N	N		N	230	-4	5	-1.71	196482506	861222	95.22	234	239	221	304	164	234	228.14	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	184	0.00	0.00	12	1.08	0.00	0.00	599	20231228	-61.60	199	20240805	15.58	425	-45.88	20240402	199	15.58	20240805	2045	-88.75	20230925	199	15.58	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
29	20240925	130913	57	100.00	KOSPI			N	N	N	N		N	231	-3	5	-1.28	193598224	848659	93.83	234	239	221	304	164	234	228.12	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	185	0.00	0.00	12	1.06	0.00	0.00	599	20231228	-61.44	199	20240805	16.08	425	-45.65	20240402	199	16.08	20240805	2045	-88.70	20230925	199	16.08	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
30	20240925	120914	57	100.00	KOSPI			N	N	N	N		N	230	-4	5	-1.71	187654657	822810	90.97	234	239	221	304	164	234	228.07	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	184	0.00	0.00	12	1.03	0.00	0.00	599	20231228	-61.60	199	20240805	15.58	425	-45.88	20240402	199	15.58	20240805	2045	-88.75	20230925	199	15.58	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
31	20240925	110910	57	100.00	KOSPI			N	N	N	N		N	225	-9	5	-3.85	169194549	741156	81.94	234	239	221	304	164	234	228.28	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	180	0.00	0.00	12	0.93	0.00	0.00	599	20231228	-62.44	199	20240805	13.07	425	-47.06	20240402	199	13.07	20240805	2045	-89.00	20230925	199	13.07	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
32	20240925	100906	57	100.00	KOSPI			N	N	N	N		N	223	-11	5	-4.70	157281697	688526	76.13	234	239	221	304	164	234	228.43	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	178	0.00	0.00	12	0.86	0.00	0.00	599	20231228	-62.77	199	20240805	12.06	425	-47.53	20240402	199	12.06	20240805	2045	-89.10	20230925	199	12.06	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
33	20240925	090917	57	100.00	KOSPI			N	N	N	N		N	235	1	2	0.43	64246980	275972	30.51	234	239	226	304	164	234	232.80	0.35	0	0	244	239	231	226	218	241	228	4001	70	0	140	1	1	80020000	188	0.00	0.00	12	0.34	0.00	0.00	599	20231228	-60.77	199	20240805	18.09	425	-44.71	20240402	199	18.09	20240805	2045	-88.51	20230925	199	18.09	20240805	0.17	N	168490	0	4001 억		280798	N	N	0	N	00	N
34	20240924	160905	57	100.00	KOSPI			N	N	N	N		N	234	5	2	2.18	207449857	896495	91.02	230	236	223	297	161	229	231.39	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	187	0.00	0.00	12	1.12	0.00	0.00	599	20231228	-60.93	199	20240805	17.59	425	-44.94	20240402	199	17.59	20240805	2045	-88.56	20230925	199	17.59	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
35	20240924	150907	57	100.00	KOSPI			N	N	N	N		N	234	5	2	2.18	195514156	845435	85.84	230	236	223	297	161	229	231.26	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	187	0.00	0.00	12	1.06	0.00	0.00	599	20231228	-60.93	199	20240805	17.59	425	-44.94	20240402	199	17.59	20240805	2045	-88.56	20230925	199	17.59	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
36	20240924	140856	57	100.00	KOSPI			N	N	N	N		N	233	4	2	1.75	158754567	687383	69.79	230	236	223	297	161	229	230.96	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	186	0.00	0.00	12	0.86	0.00	0.00	599	20231228	-61.10	199	20240805	17.09	425	-45.18	20240402	199	17.09	20240805	2045	-88.61	20230925	199	17.09	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
37	20240924	130906	57	100.00	KOSPI			N	N	N	N		N	234	5	2	2.18	149474372	647326	65.72	230	236	223	297	161	229	230.91	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	187	0.00	0.00	12	0.81	0.00	0.00	599	20231228	-60.93	199	20240805	17.59	425	-44.94	20240402	199	17.59	20240805	2045	-88.56	20230925	199	17.59	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
38	20240924	120859	57	100.00	KOSPI			N	N	N	N		N	229	0	3	0.00	127538585	552699	56.12	230	236	223	297	161	229	230.76	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	183	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-61.77	199	20240805	15.08	425	-46.12	20240402	199	15.08	20240805	2045	-88.80	20230925	199	15.08	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
39	20240924	110907	57	100.00	KOSPI			N	N	N	N		N	223	-6	5	-2.62	116726769	505231	51.30	230	236	223	297	161	229	231.04	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	178	0.00	0.00	12	0.63	0.00	0.00	599	20231228	-62.77	199	20240805	12.06	425	-47.53	20240402	199	12.06	20240805	2045	-89.10	20230925	199	12.06	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
40	20240924	100906	57	100.00	KOSPI			N	N	N	N		N	231	2	2	0.87	86759756	374005	37.97	230	236	226	297	161	229	231.97	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	185	0.00	0.00	12	0.47	0.00	0.00	599	20231228	-61.44	199	20240805	16.08	425	-45.65	20240402	199	16.08	20240805	2045	-88.70	20230925	199	16.08	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
41	20240924	090908	57	100.00	KOSPI			N	N	N	N		N	232	3	2	1.31	32090203	139632	14.18	230	232	226	297	161	229	229.82	0.38	0	0	239	234	225	220	211	236	222	4001	68	0	130	1	1	80020000	186	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-61.27	199	20240805	16.58	425	-45.41	20240402	199	16.58	20240805	2045	-88.66	20230925	199	16.58	20240805	0.17	N	168490	0	4001 억		306897	N	N	0	N	00	N
42	20240923	160903	57	100.00	KOSPI			N	N	N	N		N	229	12	2	5.53	217455765	970553	362.99	217	230	216	282	152	217	224.01	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	183	0.00	0.00	12	1.21	0.00	0.00	599	20231228	-61.77	199	20240805	15.08	425	-46.12	20240402	199	15.08	20240805	2045	-88.80	20230925	199	15.08	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
43	20240923	150905	57	100.00	KOSPI			N	N	N	N		N	227	10	2	4.61	200544144	896519	335.30	217	230	216	282	152	217	223.69	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	182	0.00	0.00	12	1.12	0.00	0.00	599	20231228	-62.10	199	20240805	14.07	425	-46.59	20240402	199	14.07	20240805	2045	-88.90	20230925	199	14.07	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
44	20240923	140910	57	100.00	KOSPI			N	N	N	N		N	223	6	2	2.76	157772757	706199	264.12	217	230	216	282	152	217	223.41	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	178	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-62.77	199	20240805	12.06	425	-47.53	20240402	199	12.06	20240805	2045	-89.10	20230925	199	12.06	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
45	20240923	130906	57	100.00	KOSPI			N	N	N	N		N	222	5	2	2.30	39885568	182002	68.07	217	222	216	282	152	217	219.15	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	178	0.00	0.00	12	0.23	0.00	0.00	599	20231228	-62.94	199	20240805	11.56	425	-47.76	20240402	199	11.56	20240805	2045	-89.14	20230925	199	11.56	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
46	20240923	120906	57	100.00	KOSPI			N	N	N	N		N	219	2	2	0.92	20588059	94443	35.32	217	220	216	282	152	217	217.99	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	175	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-63.44	199	20240805	10.05	425	-48.47	20240402	199	10.05	20240805	2045	-89.29	20230925	199	10.05	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
47	20240923	110906	57	100.00	KOSPI			N	N	N	N		N	220	3	2	1.38	17790106	81690	30.55	217	220	216	282	152	217	217.78	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	176	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-63.27	199	20240805	10.55	425	-48.24	20240402	199	10.55	20240805	2045	-89.24	20230925	199	10.55	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
48	20240923	100904	57	100.00	KOSPI			N	N	N	N		N	220	3	2	1.38	14165539	65155	24.37	217	220	216	282	152	217	217.41	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	176	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-63.27	199	20240805	10.55	425	-48.24	20240402	199	10.55	20240805	2045	-89.24	20230925	199	10.55	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
49	20240923	090905	57	100.00	KOSPI			N	N	N	N		N	217	0	3	0.00	3778342	17458	6.53	217	217	216	282	152	217	216.42	0.40	0	0	220	218	216	214	212	217	213	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2045	-89.39	20230925	199	9.05	20240805	0.17	N	168490	0	4001 억		319346	N	N	0	N	00	N
50	20240913	160821	57	100.00	KOSPI			N	N	N	N		N	218	3	2	1.40	67152410	312033	257.86	215	218	212	279	151	215	215.21	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-63.61	199	20240805	9.55	425	-48.71	20240402	199	9.55	20240805	2050	-89.37	20230918	199	9.55	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
51	20240913	150828	57	100.00	KOSPI			N	N	N	N		N	218	3	2	1.40	63513198	295332	244.06	215	218	212	279	151	215	215.06	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-63.61	199	20240805	9.55	425	-48.71	20240402	199	9.55	20240805	2050	-89.37	20230918	199	9.55	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
52	20240913	140831	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	62761639	291868	241.19	215	218	212	279	151	215	215.03	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230918	199	9.05	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
53	20240913	130826	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	36642255	170946	141.27	215	216	212	279	151	215	214.35	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230918	199	8.54	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
54	20240913	120826	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	33621768	156953	129.70	215	216	212	279	151	215	214.22	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230918	199	8.54	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
55	20240913	110827	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	26410612	123420	101.99	215	215	212	279	151	215	213.99	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230918	199	8.04	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
56	20240913	100830	57	100.00	KOSPI			N	N	N	N		N	214	-1	5	-0.47	11265891	52780	43.62	215	215	212	279	151	215	213.45	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	171	0.00	0.00	12	0.07	0.00	0.00	599	20231228	-64.27	199	20240805	7.54	425	-49.65	20240402	199	7.54	20240805	2050	-89.56	20230918	199	7.54	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
57	20240913	090833	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	738525	3435	2.84	215	215	215	279	151	215	215.00	0.42	0	0	218	216	214	212	210	217	213	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230918	199	8.04	20240805	0.17	N	168490	0	4001 억		332958	N	N	0	N	00	N
58	20240912	160813	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	26004505	121010	74.00	215	216	212	279	151	215	214.90	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230918	199	8.04	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
59	20240912	150826	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	24711327	114973	70.31	215	216	212	279	151	215	214.93	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230918	199	8.04	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
60	20240912	140829	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	23520319	109433	66.92	215	216	212	279	151	215	214.93	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230918	199	8.04	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
61	20240912	130822	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	22591874	105107	64.27	215	216	212	279	151	215	214.94	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230918	199	8.04	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
62	20240912	120821	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	16940449	78699	48.12	215	216	212	279	151	215	215.26	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230918	199	8.54	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
63	20240912	110820	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	11826811	55007	33.64	215	216	212	279	151	215	215.01	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.07	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230918	199	8.54	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
64	20240912	100822	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	7100340	32887	20.11	215	216	214	279	151	215	215.90	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230918	199	8.54	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
65	20240912	090822	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	6226707	28840	17.64	215	216	214	279	151	215	215.91	0.43	0	0	219	216	214	211	209	218	213	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230918	199	8.54	20240805	0.14	N	168490	0	4001 억		347844	N	N	0	N	00	N
66	20240911	160803	57	100.00	KOSPI			N	N	N	N		N	215	-2	5	-0.92	35002719	163490	61.92	214	217	212	282	152	217	214.10	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	172	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
67	20240911	150810	57	100.00	KOSPI			N	N	N	N		N	215	-2	5	-0.92	34860605	162829	61.67	214	217	212	282	152	217	214.09	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	172	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
68	20240911	140812	57	100.00	KOSPI			N	N	N	N		N	215	-2	5	-0.92	33183011	155022	58.72	214	217	212	282	152	217	214.05	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	172	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
69	20240911	130808	57	100.00	KOSPI			N	N	N	N		N	215	-2	5	-0.92	31284830	146116	55.34	214	217	212	282	152	217	214.11	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	172	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
70	20240911	120814	57	100.00	KOSPI			N	N	N	N		N	214	-3	5	-1.38	31246775	145939	55.28	214	217	212	282	152	217	214.11	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	171	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-64.27	199	20240805	7.54	425	-49.65	20240402	199	7.54	20240805	2050	-89.56	20230911	199	7.54	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
71	20240911	110803	57	100.00	KOSPI			N	N	N	N		N	216	-1	5	-0.46	24311393	113481	42.98	214	217	212	282	152	217	214.23	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	173	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
72	20240911	100800	57	100.00	KOSPI			N	N	N	N		N	216	-1	5	-0.46	13673881	63640	24.10	214	217	213	282	152	217	214.86	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	173	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
73	20240911	090815	57	100.00	KOSPI			N	N	N	N		N	214	-3	5	-1.38	5183397	24238	9.18	214	216	213	282	152	217	213.85	0.44	0	0	220	218	215	213	210	219	214	4001	65	0	130	1	1	80020000	171	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-64.27	199	20240805	7.54	425	-49.65	20240402	199	7.54	20240805	2050	-89.56	20230911	199	7.54	20240805	0.14	N	168490	0	4001 억		349620	N	N	0	N	00	N
74	20240910	160804	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	54690429	254176	121.75	217	217	212	279	151	215	215.17	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
75	20240910	150813	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	51518492	239489	114.71	217	217	212	279	151	215	215.12	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.30	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
76	20240910	140806	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	46301537	215237	103.10	217	217	212	279	151	215	215.12	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
77	20240910	130804	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	34884119	162025	77.61	217	217	212	279	151	215	215.30	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
78	20240910	120805	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	33361667	154966	74.23	217	217	212	279	151	215	215.28	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
79	20240910	110804	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	23804086	110576	52.96	217	217	212	279	151	215	215.27	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
80	20240910	100808	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	10390271	48475	23.22	217	217	212	279	151	215	214.34	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
81	20240910	090804	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	3690546	17345	8.31	217	217	212	279	151	215	212.77	0.46	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.14	N	168490	0	4001 억		366477	N	N	0	N	00	N
82	20240909	160749	57	100.00	KOSPI			N	N	N	N		N	215	2	2	0.94	45143661	208774	121.74	220	220	214	276	150	213	216.23	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	172	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
83	20240909	150758	57	100.00	KOSPI			N	N	N	N		N	217	4	2	1.88	37799923	174620	101.83	220	220	214	276	150	213	216.47	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	174	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
84	20240909	140800	57	100.00	KOSPI			N	N	N	N		N	217	4	2	1.88	37068394	171234	99.85	220	220	214	276	150	213	216.48	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	174	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
85	20240909	130754	57	100.00	KOSPI			N	N	N	N		N	217	4	2	1.88	33966774	156954	91.53	220	220	214	276	150	213	216.41	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	174	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
86	20240909	120752	57	100.00	KOSPI			N	N	N	N		N	216	3	2	1.41	28932156	133660	77.94	220	220	214	276	150	213	216.46	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	173	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
87	20240909	110753	57	100.00	KOSPI			N	N	N	N		N	218	5	2	2.35	25327291	116845	68.14	220	220	214	276	150	213	216.76	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	174	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-63.61	199	20240805	9.55	425	-48.71	20240402	199	9.55	20240805	2050	-89.37	20230911	199	9.55	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
88	20240909	100757	57	100.00	KOSPI			N	N	N	N		N	218	5	2	2.35	18589464	85599	49.92	220	220	214	276	150	213	217.17	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	174	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-63.61	199	20240805	9.55	425	-48.71	20240402	199	9.55	20240805	2050	-89.37	20230911	199	9.55	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
89	20240909	090752	57	100.00	KOSPI			N	N	N	N		N	217	4	2	1.88	9357601	43143	25.16	220	220	214	276	150	213	216.90	0.48	0	0	219	216	214	211	209	215	210	4001	63	0	120	1	1	80020000	174	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.09	N	168490	0	4001 억		381015	N	N	0	N	00	N
90	20240906	160741	57	100.00	KOSPI			N	N	N	N		N	213	-2	5	-0.93	36546957	170650	48.80	215	217	212	279	151	215	214.16	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	170	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-64.44	199	20240805	7.04	425	-49.88	20240402	199	7.04	20240805	2050	-89.61	20230911	199	7.04	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
91	20240906	150753	57	100.00	KOSPI			N	N	N	N		N	214	-1	5	-0.47	34073531	159046	45.48	215	217	212	279	151	215	214.24	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	171	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-64.27	199	20240805	7.54	425	-49.65	20240402	199	7.54	20240805	2050	-89.56	20230911	199	7.54	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
92	20240906	140802	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	22417287	104305	29.82	215	217	212	279	151	215	214.92	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
93	20240906	130754	57	100.00	KOSPI			N	N	N	N		N	213	-2	5	-0.93	19710235	91699	26.22	215	217	212	279	151	215	214.94	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	170	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-64.44	199	20240805	7.04	425	-49.88	20240402	199	7.04	20240805	2050	-89.61	20230911	199	7.04	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
94	20240906	120754	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	12827217	59610	17.04	215	217	212	279	151	215	215.19	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.07	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
95	20240906	110757	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	6006969	27898	7.98	215	217	212	279	151	215	215.32	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
96	20240906	100751	57	100.00	KOSPI			N	N	N	N		N	215	0	3	0.00	2818667	13115	3.75	215	217	212	279	151	215	214.92	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
97	20240906	090754	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	271786	1264	0.36	215	217	215	279	151	215	215.02	0.49	0	0	222	218	216	212	210	217	211	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		389781	N	N	0	N	00	N
98	20240905	160741	57	100.00	KOSPI			N	N	N	N		N	215	-2	5	-0.92	75625964	348515	176.77	217	220	214	282	152	217	216.99	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	172	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
99	20240905	150754	57	100.00	KOSPI			N	N	N	N		N	215	-2	5	-0.92	75235524	346699	175.84	217	220	214	282	152	217	217.01	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	172	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
100	20240905	140749	57	100.00	KOSPI			N	N	N	N		N	216	-1	5	-0.46	56674825	260352	132.05	217	220	215	282	152	217	217.69	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	173	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
101	20240905	130751	57	100.00	KOSPI			N	N	N	N		N	218	1	2	0.46	51561301	236731	120.07	217	220	215	282	152	217	217.81	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.30	0.00	0.00	599	20231228	-63.61	199	20240805	9.55	425	-48.71	20240402	199	9.55	20240805	2050	-89.37	20230911	199	9.55	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
102	20240905	120749	57	100.00	KOSPI			N	N	N	N		N	217	0	3	0.00	44420525	203743	103.34	217	220	215	282	152	217	218.02	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
103	20240905	110746	57	100.00	KOSPI			N	N	N	N		N	217	0	3	0.00	44345443	203397	103.16	217	220	215	282	152	217	218.02	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
104	20240905	100746	57	100.00	KOSPI			N	N	N	N		N	217	0	3	0.00	38491899	176396	89.47	217	220	216	282	152	217	218.21	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
105	20240905	090753	57	100.00	KOSPI			N	N	N	N		N	219	2	2	0.92	4353756	19943	10.12	217	219	217	282	152	217	218.31	0.49	0	0	221	219	216	214	211	217	212	4001	65	0	130	1	1	80020000	175	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-63.44	199	20240805	10.05	425	-48.47	20240402	199	10.05	20240805	2050	-89.32	20230911	199	10.05	20240805	0.05	N	168490	0	4001 억		389037	N	N	0	N	00	N
106	20240904	160734	57	100.00	KOSPI			N	N	N	N		N	217	1	2	0.46	42423209	197160	250.99	218	218	213	280	152	216	215.17	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
107	20240904	150739	57	100.00	KOSPI			N	N	N	N		N	215	-1	5	-0.46	33381402	155209	197.59	218	218	214	280	152	216	215.07	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	172	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-64.11	199	20240805	8.04	425	-49.41	20240402	199	8.04	20240805	2050	-89.51	20230911	199	8.04	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
108	20240904	140743	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	29681240	137987	175.66	218	218	214	280	152	216	215.10	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
109	20240904	130741	57	100.00	KOSPI			N	N	N	N		N	214	-2	5	-0.93	29012060	134887	171.71	218	218	214	280	152	216	215.08	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	171	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-64.27	199	20240805	7.54	425	-49.65	20240402	199	7.54	20240805	2050	-89.56	20230911	199	7.54	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
110	20240904	120738	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	20895419	96982	123.46	218	218	214	280	152	216	215.46	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
111	20240904	110736	57	100.00	KOSPI			N	N	N	N		N	217	1	2	0.46	17771676	82429	104.93	218	218	214	280	152	216	215.60	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	174	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
112	20240904	100738	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	8144303	37695	47.99	218	218	215	280	152	216	216.06	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
113	20240904	090742	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	889126	4089	5.21	218	218	216	280	152	216	217.44	0.51	0	0	225	220	218	213	211	219	212	4001	64	0	120	1	1	80020000	173	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		406055	N	N	0	N	00	N
114	20240903	160728	57	100.00	KOSPI			N	N	N	N		N	216	-4	5	-1.82	16971271	77868	37.59	218	223	216	286	154	220	217.95	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	173	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-63.94	199	20240805	8.54	425	-49.18	20240402	199	8.54	20240805	2050	-89.46	20230911	199	8.54	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
115	20240903	150734	57	100.00	KOSPI			N	N	N	N		N	220	0	3	0.00	10203624	46590	22.49	218	223	217	286	154	220	219.01	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	176	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-63.27	199	20240805	10.55	425	-48.24	20240402	199	10.55	20240805	2050	-89.27	20230911	199	10.55	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
116	20240903	140736	57	100.00	KOSPI			N	N	N	N		N	220	0	3	0.00	8772388	40059	19.34	218	223	217	286	154	220	218.99	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	176	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-63.27	199	20240805	10.55	425	-48.24	20240402	199	10.55	20240805	2050	-89.27	20230911	199	10.55	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
117	20240903	130735	57	100.00	KOSPI			N	N	N	N		N	219	-1	5	-0.45	7729814	35300	17.04	218	223	217	286	154	220	218.97	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	175	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-63.44	199	20240805	10.05	425	-48.47	20240402	199	10.05	20240805	2050	-89.32	20230911	199	10.05	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
118	20240903	120725	57	100.00	KOSPI			N	N	N	N		N	220	0	3	0.00	6969605	31824	15.36	218	223	217	286	154	220	219.00	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	176	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-63.27	199	20240805	10.55	425	-48.24	20240402	199	10.55	20240805	2050	-89.27	20230911	199	10.55	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
119	20240903	110725	57	100.00	KOSPI			N	N	N	N		N	219	-1	5	-0.45	3352456	15256	7.36	218	223	217	286	154	220	219.75	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	175	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-63.44	199	20240805	10.05	425	-48.47	20240402	199	10.05	20240805	2050	-89.32	20230911	199	10.05	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
120	20240903	100726	57	100.00	KOSPI			N	N	N	N		N	219	-1	5	-0.45	2384033	10839	5.23	218	223	217	286	154	220	219.95	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	175	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-63.44	199	20240805	10.05	425	-48.47	20240402	199	10.05	20240805	2050	-89.32	20230911	199	10.05	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
121	20240903	090726	57	100.00	KOSPI			N	N	N	N		N	222	2	2	0.91	813982	3733	1.80	218	222	217	286	154	220	218.05	0.51	0	0	226	222	218	214	210	224	216	4001	66	0	130	1	1	80020000	178	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-62.94	199	20240805	11.56	425	-47.76	20240402	199	11.56	20240805	2050	-89.17	20230911	199	11.56	20240805	0.05	N	168490	0	4001 억		408131	N	N	0	N	00	N
122	20240902	160719	57	100.00	KOSPI			N	N	N	N		N	220	2	2	0.92	45270413	207118	259.39	220	222	214	283	153	218	218.57	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	176	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-63.27	199	20240805	10.55	425	-48.24	20240402	199	10.55	20240805	2050	-89.27	20230911	199	10.55	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N
123	20240902	150732	57	100.00	KOSPI			N	N	N	N		N	218	0	3	0.00	43818144	200509	251.11	220	222	214	283	153	218	218.53	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-63.61	199	20240805	9.55	425	-48.71	20240402	199	9.55	20240805	2050	-89.37	20230911	199	9.55	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N
124	20240902	140729	57	100.00	KOSPI			N	N	N	N		N	218	0	3	0.00	41373793	189292	237.06	220	222	214	283	153	218	218.57	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-63.61	199	20240805	9.55	425	-48.71	20240402	199	9.55	20240805	2050	-89.37	20230911	199	9.55	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N
125	20240902	130725	57	100.00	KOSPI			N	N	N	N		N	221	3	2	1.38	35256205	161391	202.12	220	222	214	283	153	218	218.45	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	177	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-63.11	199	20240805	11.06	425	-48.00	20240402	199	11.06	20240805	2050	-89.22	20230911	199	11.06	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N
126	20240902	120729	57	100.00	KOSPI			N	N	N	N		N	219	1	2	0.46	25132223	115372	144.49	220	222	214	283	153	218	217.84	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	175	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-63.44	199	20240805	10.05	425	-48.47	20240402	199	10.05	20240805	2050	-89.32	20230911	199	10.05	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N
127	20240902	110722	57	100.00	KOSPI			N	N	N	N		N	217	-1	5	-0.46	22620074	103790	129.98	220	222	214	283	153	218	217.94	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	174	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-63.77	199	20240805	9.05	425	-48.94	20240402	199	9.05	20240805	2050	-89.41	20230911	199	9.05	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N
128	20240902	100720	57	100.00	KOSPI			N	N	N	N		N	219	1	2	0.46	5609043	25649	32.12	220	222	217	283	153	218	218.68	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	175	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-63.44	199	20240805	10.05	425	-48.47	20240402	199	10.05	20240805	2050	-89.32	20230911	199	10.05	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N
129	20240902	090716	57	100.00	KOSPI			N	N	N	N		N	220	2	2	0.92	1219244	5542	6.94	220	222	220	283	153	218	220.00	0.52	0	0	220	218	216	214	212	220	216	4001	65	0	130	1	1	80020000	176	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-63.27	199	20240805	10.55	425	-48.24	20240402	199	10.55	20240805	2050	-89.27	20230911	199	10.55	20240805	0.05	N	168490	0	4001 억		413007	N	N	0	N	00	N