KissMeData/152550/price/prices-20240801.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	20240830	160850	57	100.00	KOSPI			N	N	N	N		N	410	0	3	0.00	610551585	1489572	56.00	413	414	407	533	287	410	409.88	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	2.13	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		63923	N	N	0	N	00	N
3	20240830	150858	57	100.00	KOSPI			N	N	N	N		N	411	1	2	0.24	580645808	1416527	53.25	413	414	407	533	287	410	409.91	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	2.02	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.00	N	152550	0	3501 억		63923	N	N	0	N	00	N
4	20240830	140857	57	100.00	KOSPI			N	N	N	N		N	410	0	3	0.00	475490127	1159402	43.58	413	414	407	533	287	410	410.12	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	1.66	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		63923	N	N	0	N	00	N
5	20240830	130852	57	100.00	KOSPI			N	N	N	N		N	412	2	2	0.49	426190815	1039197	39.07	413	414	407	533	287	410	410.12	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	1.48	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.00	N	152550	0	3501 억		63923	N	N	0	N	00	N
6	20240830	120856	57	100.00	KOSPI			N	N	N	N		N	412	2	2	0.49	394982937	963282	36.21	413	414	407	533	287	410	410.04	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	1.38	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.00	N	152550	0	3501 억		63923	N	N	0	N	00	N
7	20240830	110904	57	100.00	KOSPI			N	N	N	N		N	411	1	2	0.24	296302429	723595	27.20	413	414	407	533	287	410	409.49	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	1.03	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.00	N	152550	0	3501 억		63923	N	N	0	N	00	N
8	20240830	100900	57	100.00	KOSPI			N	N	N	N		N	408	-2	5	-0.49	198687079	486267	18.28	413	413	407	533	287	410	408.60	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	0.69	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		63923	N	N	0	N	00	N
9	20240830	090903	57	100.00	KOSPI			N	N	N	N		N	409	-1	5	-0.24	62957608	153952	5.79	413	413	408	533	287	410	408.94	0.09	0	0	426	418	412	404	398	422	408	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	0.22	0.00	0.00	994	20231016	-58.85	329	20231226	24.32	649	-36.98	20240607	335	22.09	20240102	994	-58.85	20231016	329	24.32	20231226	0.00	N	152550	0	3501 억		63923	N	N	0	N	00	N
10	20240829	160902	57	100.00	KOSPI			N	N	N	N		N	410	1	2	0.24	1083915854	2631496	105.82	407	420	406	531	287	409	411.90	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	287	0.00	0.00	12	3.76	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
11	20240829	150911	57	100.00	KOSPI			N	N	N	N		N	411	2	2	0.49	1049155684	2546667	102.41	407	420	406	531	287	409	411.97	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	288	0.00	0.00	12	3.64	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
12	20240829	140911	57	100.00	KOSPI			N	N	N	N		N	409	0	3	0.00	970174436	2353655	94.65	407	420	406	531	287	409	412.20	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	286	0.00	0.00	12	3.36	0.00	0.00	994	20231016	-58.85	329	20231226	24.32	649	-36.98	20240607	335	22.09	20240102	994	-58.85	20231016	329	24.32	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
13	20240829	130913	57	100.00	KOSPI			N	N	N	N		N	412	3	2	0.73	883454993	2141808	86.13	407	420	406	531	287	409	412.48	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	288	0.00	0.00	12	3.06	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
14	20240829	120911	57	100.00	KOSPI			N	N	N	N		N	412	3	2	0.73	844940820	2048007	82.36	407	420	406	531	287	409	412.57	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	288	0.00	0.00	12	2.92	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
15	20240829	110911	57	100.00	KOSPI			N	N	N	N		N	410	1	2	0.24	674497342	1633672	65.70	407	420	406	531	287	409	412.87	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	287	0.00	0.00	12	2.33	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
16	20240829	100905	57	100.00	KOSPI			N	N	N	N		N	411	2	2	0.49	558087183	1350503	54.31	407	420	406	531	287	409	413.24	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	288	0.00	0.00	12	1.93	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
17	20240829	090909	57	100.00	KOSPI			N	N	N	N		N	410	1	2	0.24	48409960	118673	4.77	407	411	406	531	287	409	407.93	0.07	0	0	420	414	411	405	402	413	404	3501	122	0	250	1	1	70020000	287	0.00	0.00	12	0.17	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		51354	N	N	0	N	00	N
18	20240828	160841	57	100.00	KOSPI			N	N	N	N		N	409	-10	5	-2.39	996456944	2430747	77.84	417	417	408	544	294	419	409.94	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	286	0.00	0.00	12	3.47	0.00	0.00	994	20231016	-58.85	329	20231226	24.32	649	-36.98	20240607	335	22.09	20240102	994	-58.85	20231016	329	24.32	20231226	0.00	N	152550	0	3501 억		21012	N	N	0	N	00	N
19	20240828	150847	57	100.00	KOSPI			N	N	N	N		N	410	-9	5	-2.15	919933242	2243490	71.84	417	417	408	544	294	419	410.05	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	287	0.00	0.00	12	3.20	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		21012	N	N	0	N	00	N
20	20240828	140849	57	100.00	KOSPI			N	N	N	N		N	410	-9	5	-2.15	834844635	2035393	65.18	417	417	408	544	294	419	410.16	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	287	0.00	0.00	12	2.91	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		21012	N	N	0	N	00	N
21	20240828	130845	57	100.00	KOSPI			N	N	N	N		N	410	-9	5	-2.15	755467539	1841345	58.96	417	417	408	544	294	419	410.28	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	287	0.00	0.00	12	2.63	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		21012	N	N	0	N	00	N
22	20240828	120844	57	100.00	KOSPI			N	N	N	N		N	409	-10	5	-2.39	691008942	1683954	53.92	417	417	408	544	294	419	410.35	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	286	0.00	0.00	12	2.40	0.00	0.00	994	20231016	-58.85	329	20231226	24.32	649	-36.98	20240607	335	22.09	20240102	994	-58.85	20231016	329	24.32	20231226	0.00	N	152550	0	3501 억		21012	N	N	0	N	00	N
23	20240828	110844	57	100.00	KOSPI			N	N	N	N		N	408	-11	5	-2.63	593134602	1444773	46.26	417	417	408	544	294	419	410.54	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	286	0.00	0.00	12	2.06	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		21012	N	N	0	N	00	N
24	20240828	100912	57	100.00	KOSPI			N	N	N	N		N	411	-8	5	-1.91	439355119	1069177	34.24	417	417	409	544	294	419	410.93	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	288	0.00	0.00	12	1.53	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.00	N	152550	0	3501 억		21012	N	N	0	N	00	N
25	20240828	090859	57	100.00	KOSPI			N	N	N	N		N	411	-8	5	-1.91	219890482	534222	17.11	417	417	409	544	294	419	411.61	0.03	0	0	439	428	422	411	405	426	409	3501	125	0	250	1	1	70020000	288	0.00	0.00	12	0.76	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.00	N	152550	0	3501 억		21012	N	N	0	N	00	N
26	20240827	160841	57	100.00	KOSPI			N	N	N	N		N	419	0	3	0.00	1299625354	3086641	20.48	426	433	416	544	294	419	421.05	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	293	0.00	0.00	12	4.41	0.00	0.00	994	20231016	-57.85	329	20231226	27.36	649	-35.44	20240607	335	25.07	20240102	994	-57.85	20231016	329	27.36	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
27	20240827	150846	57	100.00	KOSPI			N	N	N	N		N	417	-2	5	-0.48	1255051207	2980116	19.77	426	433	416	544	294	419	421.15	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	292	0.00	0.00	12	4.26	0.00	0.00	994	20231016	-58.05	329	20231226	26.75	649	-35.75	20240607	335	24.48	20240102	994	-58.05	20231016	329	26.75	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
28	20240827	140848	57	100.00	KOSPI			N	N	N	N		N	416	-3	5	-0.72	1165283749	2764838	18.35	426	433	416	544	294	419	421.47	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	291	0.00	0.00	12	3.95	0.00	0.00	994	20231016	-58.15	329	20231226	26.44	649	-35.90	20240607	335	24.18	20240102	994	-58.15	20231016	329	26.44	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
29	20240827	130850	57	100.00	KOSPI			N	N	N	N		N	417	-2	5	-0.48	1081574942	2564277	17.01	426	433	416	544	294	419	421.79	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	292	0.00	0.00	12	3.66	0.00	0.00	994	20231016	-58.05	329	20231226	26.75	649	-35.75	20240607	335	24.48	20240102	994	-58.05	20231016	329	26.75	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
30	20240827	120851	57	100.00	KOSPI			N	N	N	N		N	419	0	3	0.00	998865043	2366190	15.70	426	433	416	544	294	419	422.15	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	293	0.00	0.00	12	3.38	0.00	0.00	994	20231016	-57.85	329	20231226	27.36	649	-35.44	20240607	335	25.07	20240102	994	-57.85	20231016	329	27.36	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
31	20240827	110848	57	100.00	KOSPI			N	N	N	N		N	417	-2	5	-0.48	896309157	2121326	14.08	426	433	416	544	294	419	422.54	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	292	0.00	0.00	12	3.03	0.00	0.00	994	20231016	-58.05	329	20231226	26.75	649	-35.75	20240607	335	24.48	20240102	994	-58.05	20231016	329	26.75	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
32	20240827	100847	57	100.00	KOSPI			N	N	N	N		N	419	0	3	0.00	780145523	1843474	12.23	426	433	417	544	294	419	423.21	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	293	0.00	0.00	12	2.63	0.00	0.00	994	20231016	-57.85	329	20231226	27.36	649	-35.44	20240607	335	25.07	20240102	994	-57.85	20231016	329	27.36	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
33	20240827	090846	57	100.00	KOSPI			N	N	N	N		N	422	3	2	0.72	344845843	808651	5.37	426	433	422	544	294	419	426.52	0.05	0	0	477	448	433	404	389	440	396	3501	125	0	250	1	1	70020000	295	0.00	0.00	12	1.15	0.00	0.00	994	20231016	-57.55	329	20231226	28.27	649	-34.98	20240607	335	25.97	20240102	994	-57.55	20231016	329	28.27	20231226	0.00	N	152550	0	3501 억		38243	N	N	0	N	00	N
34	20240826	160834	57	100.00	KOSPI			N	N	N	N		N	419	11	2	2.70	6488692027	14946621	989.53	425	462	418	530	286	408	434.13	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	293	0.00	0.00	12	21.35	0.00	0.00	994	20231016	-57.85	329	20231226	27.36	649	-35.44	20240607	335	25.07	20240102	994	-57.85	20231016	329	27.36	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
35	20240826	150841	57	100.00	KOSPI			N	N	N	N		N	420	12	2	2.94	6415224678	14771284	977.92	425	462	418	530	286	408	434.30	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	294	0.00	0.00	12	21.10	0.00	0.00	994	20231016	-57.75	329	20231226	27.66	649	-35.29	20240607	335	25.37	20240102	994	-57.75	20231016	329	27.66	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
36	20240826	140844	57	100.00	KOSPI			N	N	N	N		N	422	14	2	3.43	6112551772	14050283	930.18	425	462	421	530	286	408	435.05	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	295	0.00	0.00	12	20.07	0.00	0.00	994	20231016	-57.55	329	20231226	28.27	649	-34.98	20240607	335	25.97	20240102	994	-57.55	20231016	329	28.27	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
37	20240826	130845	57	100.00	KOSPI			N	N	N	N		N	427	19	2	4.66	5854687020	13441748	889.90	425	462	421	530	286	408	435.56	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	299	0.00	0.00	12	19.20	0.00	0.00	994	20231016	-57.04	329	20231226	29.79	649	-34.21	20240607	335	27.46	20240102	994	-57.04	20231016	329	29.79	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
38	20240826	120839	57	100.00	KOSPI			N	N	N	N		N	429	21	2	5.15	5425381197	12434778	823.23	425	462	421	530	286	408	436.31	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	300	0.00	0.00	12	17.76	0.00	0.00	994	20231016	-56.84	329	20231226	30.40	649	-33.90	20240607	335	28.06	20240102	994	-56.84	20231016	329	30.40	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
39	20240826	110844	57	100.00	KOSPI			N	N	N	N		N	422	14	2	3.43	4189590398	9568427	633.47	425	462	421	530	286	408	437.86	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	295	0.00	0.00	12	13.67	0.00	0.00	994	20231016	-57.55	329	20231226	28.27	649	-34.98	20240607	335	25.97	20240102	994	-57.55	20231016	329	28.27	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
40	20240826	100844	57	100.00	KOSPI			N	N	N	N		N	424	16	2	3.92	3873442705	8822058	584.06	425	462	422	530	286	408	439.06	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	297	0.00	0.00	12	12.60	0.00	0.00	994	20231016	-57.34	329	20231226	28.88	649	-34.67	20240607	335	26.57	20240102	994	-57.34	20231016	329	28.88	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
41	20240826	090840	57	100.00	KOSPI			N	N	N	N		N	429	21	2	5.15	2675625579	6018571	398.45	425	462	422	530	286	408	444.56	0.19	0	0	420	413	409	402	398	412	401	3501	122	0	250	1	1	70020000	300	0.00	0.00	12	8.60	0.00	0.00	994	20231016	-56.84	329	20231226	30.40	649	-33.90	20240607	335	28.06	20240102	994	-56.84	20231016	329	30.40	20231226	0.00	N	152550	0	3501 억		136477	N	N	0	N	00	N
42	20240823	160835	57	100.00	KOSPI			N	N	N	N		N	408	-6	5	-1.45	605685619	1485157	71.97	416	416	405	538	290	414	407.80	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	286	0.00	0.00	12	2.12	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		178218	N	N	0	N	00	N
43	20240823	150843	57	100.00	KOSPI			N	N	N	N		N	407	-7	5	-1.69	585392810	1435422	69.56	416	416	405	538	290	414	407.79	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	285	0.00	0.00	12	2.05	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		178218	N	N	0	N	00	N
44	20240823	140841	57	100.00	KOSPI			N	N	N	N		N	407	-7	5	-1.69	552092763	1353692	65.60	416	416	405	538	290	414	407.81	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	285	0.00	0.00	12	1.93	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		178218	N	N	0	N	00	N
45	20240823	130842	57	100.00	KOSPI			N	N	N	N		N	408	-6	5	-1.45	497324816	1219171	59.08	416	416	405	538	290	414	407.89	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	286	0.00	0.00	12	1.74	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		178218	N	N	0	N	00	N
46	20240823	120840	57	100.00	KOSPI			N	N	N	N		N	407	-7	5	-1.69	417763910	1023082	49.58	416	416	406	538	290	414	408.31	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	285	0.00	0.00	12	1.46	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		178218	N	N	0	N	00	N
47	20240823	110838	57	100.00	KOSPI			N	N	N	N		N	408	-6	5	-1.45	337385204	825220	39.99	416	416	406	538	290	414	408.80	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	286	0.00	0.00	12	1.18	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		178218	N	N	0	N	00	N
48	20240823	100840	57	100.00	KOSPI			N	N	N	N		N	407	-7	5	-1.69	228660863	557770	27.03	416	416	406	538	290	414	409.91	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	285	0.00	0.00	12	0.80	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		178218	N	N	0	N	00	N
49	20240823	090841	57	100.00	KOSPI			N	N	N	N		N	413	-1	5	-0.24	61493662	148909	7.22	416	416	411	538	290	414	412.92	0.25	0	0	422	417	412	407	402	420	410	3501	124	0	250	1	1	70020000	289	0.00	0.00	12	0.21	0.00	0.00	994	20231016	-58.45	329	20231226	25.53	649	-36.36	20240607	335	23.28	20240102	994	-58.45	20231016	329	25.53	20231226	0.00	N	152550	0	3501 억		178218	N	N	0	N	00	N
50	20240822	160835	57	100.00	KOSPI			N	N	N	N		N	414	2	2	0.49	844745236	2058024	105.31	412	417	407	535	289	412	410.43	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	290	0.00	0.00	12	2.94	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	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
51	20240822	150842	57	100.00	KOSPI			N	N	N	N		N	411	-1	5	-0.24	770128294	1877287	96.06	412	417	407	535	289	412	410.22	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	2.68	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
52	20240822	140842	57	100.00	KOSPI			N	N	N	N		N	409	-3	5	-0.73	683522381	1665837	85.24	412	417	407	535	289	412	410.30	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	2.38	0.00	0.00	994	20231016	-58.85	329	20231226	24.32	649	-36.98	20240607	335	22.09	20240102	994	-58.85	20231016	329	24.32	20231226	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
53	20240822	130843	57	100.00	KOSPI			N	N	N	N		N	409	-3	5	-0.73	602955598	1468339	75.14	412	417	407	535	289	412	410.62	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	2.10	0.00	0.00	994	20231016	-58.85	329	20231226	24.32	649	-36.98	20240607	335	22.09	20240102	994	-58.85	20231016	329	24.32	20231226	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
54	20240822	120846	57	100.00	KOSPI			N	N	N	N		N	409	-3	5	-0.73	539469098	1312888	67.18	412	417	408	535	289	412	410.89	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	1.88	0.00	0.00	994	20231016	-58.85	329	20231226	24.32	649	-36.98	20240607	335	22.09	20240102	994	-58.85	20231016	329	24.32	20231226	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
55	20240822	110838	57	100.00	KOSPI			N	N	N	N		N	411	-1	5	-0.24	485573377	1181201	60.44	412	417	408	535	289	412	411.07	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	1.69	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
56	20240822	100838	57	100.00	KOSPI			N	N	N	N		N	410	-2	5	-0.49	425802186	1035390	52.98	412	417	408	535	289	412	411.23	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	1.48	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
57	20240822	090839	57	100.00	KOSPI			N	N	N	N		N	411	-1	5	-0.24	67272569	163264	8.35	412	417	410	535	289	412	412.05	0.40	0	0	424	418	414	408	404	416	406	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	0.23	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.02	N	152550	0	3501 억		280733	N	N	0	N	00	N
58	20240821	160833	57	100.00	KOSPI			N	N	N	N		N	412	-3	5	-0.72	789986074	1917326	97.26	415	420	410	539	291	415	412.03	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	288	0.00	0.00	12	2.74	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
59	20240821	150845	57	100.00	KOSPI			N	N	N	N		N	412	-3	5	-0.72	751314169	1823420	92.49	415	420	410	539	291	415	412.04	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	288	0.00	0.00	12	2.60	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
60	20240821	140839	57	100.00	KOSPI			N	N	N	N		N	412	-3	5	-0.72	688210199	1670286	84.73	415	420	410	539	291	415	412.03	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	288	0.00	0.00	12	2.39	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
61	20240821	130847	57	100.00	KOSPI			N	N	N	N		N	413	-2	5	-0.48	647235410	1570835	79.68	415	420	410	539	291	415	412.03	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	289	0.00	0.00	12	2.24	0.00	0.00	994	20231016	-58.45	329	20231226	25.53	649	-36.36	20240607	335	23.28	20240102	994	-58.45	20231016	329	25.53	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
62	20240821	120845	57	100.00	KOSPI			N	N	N	N		N	411	-4	5	-0.96	562318671	1365006	69.24	415	420	410	539	291	415	411.95	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	288	0.00	0.00	12	1.95	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
63	20240821	110842	57	100.00	KOSPI			N	N	N	N		N	410	-5	5	-1.20	481124908	1167457	59.22	415	420	410	539	291	415	412.11	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	287	0.00	0.00	12	1.67	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
64	20240821	100846	57	100.00	KOSPI			N	N	N	N		N	411	-4	5	-0.96	354244532	858372	43.54	415	420	410	539	291	415	412.69	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	288	0.00	0.00	12	1.23	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
65	20240821	090837	57	100.00	KOSPI			N	N	N	N		N	415	0	3	0.00	118468178	287466	14.58	415	416	411	539	291	415	412.11	0.17	0	0	424	419	413	408	402	416	405	3501	124	0	250	1	1	70020000	291	0.00	0.00	12	0.41	0.00	0.00	994	20231016	-58.25	329	20231226	26.14	649	-36.06	20240607	335	23.88	20240102	994	-58.25	20231016	329	26.14	20231226	0.02	N	152550	0	3501 억		120606	N	N	0	N	00	N
66	20240820	160827	57	100.00	KOSPI			N	N	N	N		N	415	3	2	0.73	809197447	1954439	49.02	417	418	407	535	289	412	414.02	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	2.79	0.00	0.00	994	20231016	-58.25	329	20231226	26.14	649	-36.06	20240607	335	23.88	20240102	994	-58.25	20231016	329	26.14	20231226	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
67	20240820	150839	57	100.00	KOSPI			N	N	N	N		N	412	0	3	0.00	774366911	1870378	46.91	417	418	407	535	289	412	414.02	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	2.67	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
68	20240820	140836	57	100.00	KOSPI			N	N	N	N		N	413	1	2	0.24	685403325	1654910	41.51	417	418	407	535	289	412	414.16	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	289	0.00	0.00	12	2.36	0.00	0.00	994	20231016	-58.45	329	20231226	25.53	649	-36.36	20240607	335	23.28	20240102	994	-58.45	20231016	329	25.53	20231226	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
69	20240820	130838	57	100.00	KOSPI			N	N	N	N		N	416	4	2	0.97	611869548	1477250	37.05	417	418	407	535	289	412	414.20	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	2.11	0.00	0.00	994	20231016	-58.15	329	20231226	26.44	649	-35.90	20240607	335	24.18	20240102	994	-58.15	20231016	329	26.44	20231226	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
70	20240820	120834	57	100.00	KOSPI			N	N	N	N		N	416	4	2	0.97	554372686	1338555	33.57	417	418	407	535	289	412	414.16	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	1.91	0.00	0.00	994	20231016	-58.15	329	20231226	26.44	649	-35.90	20240607	335	24.18	20240102	994	-58.15	20231016	329	26.44	20231226	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
71	20240820	110830	57	100.00	KOSPI			N	N	N	N		N	414	2	2	0.49	471099638	1137663	28.54	417	418	407	535	289	412	414.09	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	290	0.00	0.00	12	1.62	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	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
72	20240820	100829	57	100.00	KOSPI			N	N	N	N		N	415	3	2	0.73	397111973	958836	24.05	417	418	407	535	289	412	414.16	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	1.37	0.00	0.00	994	20231016	-58.25	329	20231226	26.14	649	-36.06	20240607	335	23.88	20240102	994	-58.25	20231016	329	26.14	20231226	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
73	20240820	090832	57	100.00	KOSPI			N	N	N	N		N	413	1	2	0.24	138640283	334551	8.39	417	418	407	535	289	412	414.41	0.07	0	0	430	420	415	405	400	418	403	3501	123	0	250	1	1	70020000	289	0.00	0.00	12	0.48	0.00	0.00	994	20231016	-58.45	329	20231226	25.53	649	-36.36	20240607	335	23.28	20240102	994	-58.45	20231016	329	25.53	20231226	0.04	N	152550	0	3501 억		50729	N	N	0	N	00	N
74	20240819	160822	57	100.00	KOSPI			N	N	N	N		N	412	-17	5	-3.96	1614285250	3896712	101.70	424	425	410	557	301	429	414.28	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	288	0.00	0.00	12	5.57	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
75	20240819	150829	57	100.00	KOSPI			N	N	N	N		N	413	-16	5	-3.73	1530952247	3694720	96.43	424	425	410	557	301	429	414.36	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	289	0.00	0.00	12	5.28	0.00	0.00	994	20231016	-58.45	329	20231226	25.53	649	-36.36	20240607	335	23.28	20240102	994	-58.45	20231016	329	25.53	20231226	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
76	20240819	140830	57	100.00	KOSPI			N	N	N	N		N	412	-17	5	-3.96	1364283428	3291103	85.90	424	425	410	557	301	429	414.54	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	288	0.00	0.00	12	4.70	0.00	0.00	994	20231016	-58.55	329	20231226	25.23	649	-36.52	20240607	335	22.99	20240102	994	-58.55	20231016	329	25.23	20231226	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
77	20240819	130826	57	100.00	KOSPI			N	N	N	N		N	414	-15	5	-3.50	1268351434	3058371	79.82	424	425	410	557	301	429	414.71	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	290	0.00	0.00	12	4.37	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	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
78	20240819	120826	57	100.00	KOSPI			N	N	N	N		N	413	-16	5	-3.73	1115107099	2687208	70.13	424	425	410	557	301	429	414.97	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	289	0.00	0.00	12	3.84	0.00	0.00	994	20231016	-58.45	329	20231226	25.53	649	-36.36	20240607	335	23.28	20240102	994	-58.45	20231016	329	25.53	20231226	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
79	20240819	110828	57	100.00	KOSPI			N	N	N	N		N	411	-18	5	-4.20	973843033	2344485	61.19	424	425	410	557	301	429	415.38	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	288	0.00	0.00	12	3.35	0.00	0.00	994	20231016	-58.65	329	20231226	24.92	649	-36.67	20240607	335	22.69	20240102	994	-58.65	20231016	329	24.92	20231226	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
80	20240819	100829	57	100.00	KOSPI			N	N	N	N		N	414	-15	5	-3.50	716150819	1718953	44.86	424	425	411	557	301	429	416.62	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	290	0.00	0.00	12	2.45	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	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
81	20240819	090828	57	100.00	KOSPI			N	N	N	N		N	416	-13	5	-3.03	163632589	390296	10.19	424	425	415	557	301	429	419.25	0.14	0	0	446	437	429	420	412	433	416	3501	128	0	260	1	1	70020000	291	0.00	0.00	12	0.56	0.00	0.00	994	20231016	-58.15	329	20231226	26.44	649	-35.90	20240607	335	24.18	20240102	994	-58.15	20231016	329	26.44	20231226	0.05	N	152550	0	3501 억		95678	N	N	0	N	00	N
82	20240816	160820	57	100.00	KOSPI			N	N	N	N		N	429	-16	5	-3.60	1618924091	3782130	81.87	437	438	421	578	312	445	428.03	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	300	0.00	0.00	12	5.40	0.00	0.00	994	20231016	-56.84	329	20231226	30.40	649	-33.90	20240607	335	28.06	20240102	994	-56.84	20231016	329	30.40	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
83	20240816	150823	57	100.00	KOSPI			N	N	N	N		N	427	-18	5	-4.04	1573610650	3676232	79.58	437	438	421	578	312	445	428.03	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	299	0.00	0.00	12	5.25	0.00	0.00	994	20231016	-57.04	329	20231226	29.79	649	-34.21	20240607	335	27.46	20240102	994	-57.04	20231016	329	29.79	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
84	20240816	140827	57	100.00	KOSPI			N	N	N	N		N	426	-19	5	-4.27	1455799629	3400598	73.61	437	438	421	578	312	445	428.08	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	298	0.00	0.00	12	4.86	0.00	0.00	994	20231016	-57.14	329	20231226	29.48	649	-34.36	20240607	335	27.16	20240102	994	-57.14	20231016	329	29.48	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
85	20240816	130829	57	100.00	KOSPI			N	N	N	N		N	427	-18	5	-4.04	1298510365	3031479	65.62	437	438	421	578	312	445	428.32	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	299	0.00	0.00	12	4.33	0.00	0.00	994	20231016	-57.04	329	20231226	29.79	649	-34.21	20240607	335	27.46	20240102	994	-57.04	20231016	329	29.79	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
86	20240816	120823	57	100.00	KOSPI			N	N	N	N		N	428	-17	5	-3.82	1222408223	2852934	61.76	437	438	421	578	312	445	428.45	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	300	0.00	0.00	12	4.07	0.00	0.00	994	20231016	-56.94	329	20231226	30.09	649	-34.05	20240607	335	27.76	20240102	994	-56.94	20231016	329	30.09	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
87	20240816	110827	57	100.00	KOSPI			N	N	N	N		N	427	-18	5	-4.04	1064382928	2481863	53.73	437	438	421	578	312	445	428.84	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	299	0.00	0.00	12	3.54	0.00	0.00	994	20231016	-57.04	329	20231226	29.79	649	-34.21	20240607	335	27.46	20240102	994	-57.04	20231016	329	29.79	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
88	20240816	100823	57	100.00	KOSPI			N	N	N	N		N	429	-16	5	-3.60	876707933	2042531	44.21	437	438	421	578	312	445	429.19	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	300	0.00	0.00	12	2.92	0.00	0.00	994	20231016	-56.84	329	20231226	30.40	649	-33.90	20240607	335	28.06	20240102	994	-56.84	20231016	329	30.40	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
89	20240816	090824	57	100.00	KOSPI			N	N	N	N		N	428	-17	5	-3.82	394424206	916611	19.84	437	438	421	578	312	445	430.24	0.07	0	0	457	450	446	439	435	454	443	3501	133	0	270	1	1	70020000	300	0.00	0.00	12	1.31	0.00	0.00	994	20231016	-56.94	329	20231226	30.09	649	-34.05	20240607	335	27.76	20240102	994	-56.94	20231016	329	30.09	20231226	0.02	N	152550	0	3501 억		51328	N	N	0	N	00	N
90	20240814	160824	57	100.00	KOSPI			N	N	N	N		N	445	-7	5	-1.55	2005950354	4491721	44.89	442	453	442	587	317	452	446.59	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	312	0.00	0.00	12	6.41	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	649	-31.43	20240607	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
91	20240814	150827	57	100.00	KOSPI			N	N	N	N		N	447	-5	5	-1.11	1872555871	4192090	41.90	442	453	442	587	317	452	446.68	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	313	0.00	0.00	12	5.99	0.00	0.00	994	20231016	-55.03	329	20231226	35.87	649	-31.12	20240607	335	33.43	20240102	994	-55.03	20231016	329	35.87	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
92	20240814	140830	57	100.00	KOSPI			N	N	N	N		N	445	-7	5	-1.55	1728012805	3868087	38.66	442	453	442	587	317	452	446.73	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	312	0.00	0.00	12	5.52	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	649	-31.43	20240607	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
93	20240814	130827	57	100.00	KOSPI			N	N	N	N		N	445	-7	5	-1.55	1613856123	3611955	36.10	442	453	442	587	317	452	446.80	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	312	0.00	0.00	12	5.16	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	649	-31.43	20240607	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
94	20240814	120822	57	100.00	KOSPI			N	N	N	N		N	451	-1	5	-0.22	1366272638	3056817	30.55	442	453	442	587	317	452	446.95	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	316	0.00	0.00	12	4.37	0.00	0.00	994	20231016	-54.63	329	20231226	37.08	649	-30.51	20240607	335	34.63	20240102	994	-54.63	20231016	329	37.08	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
95	20240814	110819	57	100.00	KOSPI			N	N	N	N		N	452	0	3	0.00	1262676594	2827257	28.26	442	453	442	587	317	452	446.60	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	316	0.00	0.00	12	4.04	0.00	0.00	994	20231016	-54.53	329	20231226	37.39	649	-30.35	20240607	335	34.93	20240102	994	-54.53	20231016	329	37.39	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
96	20240814	100818	57	100.00	KOSPI			N	N	N	N		N	450	-2	5	-0.44	887654914	1993703	19.93	442	451	442	587	317	452	445.22	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	315	0.00	0.00	12	2.85	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
97	20240814	090851	57	100.00	KOSPI			N	N	N	N		N	447	-5	5	-1.11	302858137	683493	6.83	442	447	442	587	317	452	443.05	0.06	0	0	481	466	458	443	435	462	439	3501	135	0	280	1	1	70020000	313	0.00	0.00	12	0.98	0.00	0.00	994	20231016	-55.03	329	20231226	35.87	649	-31.12	20240607	335	33.43	20240102	994	-55.03	20231016	329	35.87	20231226	0.02	N	152550	0	3501 억		45242	N	N	0	N	00	N
98	20240813	160811	57	100.00	KOSPI			N	N	N	N		N	452	5	2	1.12	4562965266	9915887	227.60	470	473	450	581	313	447	460.17	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	316	0.00	0.00	12	14.16	0.00	0.00	994	20231016	-54.53	329	20231226	37.39	649	-30.35	20240607	335	34.93	20240102	994	-54.53	20231016	329	37.39	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
99	20240813	150817	57	100.00	KOSPI			N	N	N	N		N	452	5	2	1.12	4468747051	9707599	222.82	470	473	450	581	313	447	460.33	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	316	0.00	0.00	12	13.86	0.00	0.00	994	20231016	-54.53	329	20231226	37.39	649	-30.35	20240607	335	34.93	20240102	994	-54.53	20231016	329	37.39	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
100	20240813	140817	57	100.00	KOSPI			N	N	N	N		N	452	5	2	1.12	4232160777	9184976	210.82	470	473	450	581	313	447	460.77	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	316	0.00	0.00	12	13.12	0.00	0.00	994	20231016	-54.53	329	20231226	37.39	649	-30.35	20240607	335	34.93	20240102	994	-54.53	20231016	329	37.39	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
101	20240813	130818	57	100.00	KOSPI			N	N	N	N		N	455	8	2	1.79	4058538527	8802003	202.03	470	473	450	581	313	447	461.09	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	319	0.00	0.00	12	12.57	0.00	0.00	994	20231016	-54.23	329	20231226	38.30	649	-29.89	20240607	335	35.82	20240102	994	-54.23	20231016	329	38.30	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
102	20240813	120812	57	100.00	KOSPI			N	N	N	N		N	453	6	2	1.34	3771110487	8169615	187.52	470	473	450	581	313	447	461.60	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	317	0.00	0.00	12	11.67	0.00	0.00	994	20231016	-54.43	329	20231226	37.69	649	-30.20	20240607	335	35.22	20240102	994	-54.43	20231016	329	37.69	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
103	20240813	110811	57	100.00	KOSPI			N	N	N	N		N	455	8	2	1.79	3562987954	7709069	176.94	470	473	450	581	313	447	462.18	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	319	0.00	0.00	12	11.01	0.00	0.00	994	20231016	-54.23	329	20231226	38.30	649	-29.89	20240607	335	35.82	20240102	994	-54.23	20231016	329	38.30	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
104	20240813	100813	57	100.00	KOSPI			N	N	N	N		N	457	10	2	2.24	3106384136	6702212	153.83	470	473	454	581	313	447	463.49	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	320	0.00	0.00	12	9.57	0.00	0.00	994	20231016	-54.02	329	20231226	38.91	649	-29.58	20240607	335	36.42	20240102	994	-54.02	20231016	329	38.91	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
105	20240813	090816	57	100.00	KOSPI			N	N	N	N		N	466	19	2	4.25	1322116068	2829372	64.94	470	473	460	581	313	447	467.28	0.16	0	0	459	452	446	439	433	456	443	3501	134	0	270	1	1	70020000	326	0.00	0.00	12	4.04	0.00	0.00	994	20231016	-53.12	329	20231226	41.64	649	-28.20	20240607	335	39.10	20240102	994	-53.12	20231016	329	41.64	20231226	0.02	N	152550	0	3501 억		115238	N	N	0	N	00	N
106	20240812	160806	57	100.00	KOSPI			N	N	N	N		N	447	-3	5	-0.67	1889309744	4238066	64.40	443	453	440	585	315	450	445.79	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	313	0.00	0.00	12	6.05	0.00	0.00	994	20231016	-55.03	329	20231226	35.87	649	-31.12	20240607	335	33.43	20240102	994	-55.03	20231016	329	35.87	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
107	20240812	150807	57	100.00	KOSPI			N	N	N	N		N	448	-2	5	-0.44	1811123657	4063179	61.74	443	453	440	585	315	450	445.73	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	314	0.00	0.00	12	5.80	0.00	0.00	994	20231016	-54.93	329	20231226	36.17	649	-30.97	20240607	335	33.73	20240102	994	-54.93	20231016	329	36.17	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
108	20240812	140807	57	100.00	KOSPI			N	N	N	N		N	449	-1	5	-0.22	1559932178	3501826	53.21	443	453	440	585	315	450	445.45	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	314	0.00	0.00	12	5.00	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
109	20240812	130804	57	100.00	KOSPI			N	N	N	N		N	450	0	3	0.00	1334825022	3001661	45.61	443	452	440	585	315	450	444.68	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	315	0.00	0.00	12	4.29	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
110	20240812	120803	57	100.00	KOSPI			N	N	N	N		N	447	-3	5	-0.67	1038471571	2341088	35.57	443	452	440	585	315	450	443.56	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	313	0.00	0.00	12	3.34	0.00	0.00	994	20231016	-55.03	329	20231226	35.87	649	-31.12	20240607	335	33.43	20240102	994	-55.03	20231016	329	35.87	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
111	20240812	110805	57	100.00	KOSPI			N	N	N	N		N	443	-7	5	-1.56	787163549	1779027	27.03	443	447	440	585	315	450	442.44	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	310	0.00	0.00	12	2.54	0.00	0.00	994	20231016	-55.43	329	20231226	34.65	649	-31.74	20240607	335	32.24	20240102	994	-55.43	20231016	329	34.65	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
112	20240812	100759	57	100.00	KOSPI			N	N	N	N		N	442	-8	5	-1.78	659289346	1489901	22.64	443	447	440	585	315	450	442.47	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	309	0.00	0.00	12	2.13	0.00	0.00	994	20231016	-55.53	329	20231226	34.35	649	-31.90	20240607	335	31.94	20240102	994	-55.53	20231016	329	34.35	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
113	20240812	090757	57	100.00	KOSPI			N	N	N	N		N	445	-5	5	-1.11	279398530	631331	9.59	443	447	440	585	315	450	442.46	0.18	0	0	470	459	448	437	426	465	443	3501	135	0	270	1	1	70020000	312	0.00	0.00	12	0.90	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	649	-31.43	20240607	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.02	N	152550	0	3501 억		124786	N	N	0	N	00	N
114	20240809	160754	57	100.00	KOSPI			N	N	N	N		N	450	1	2	0.22	2906583173	6468192	91.94	437	459	437	583	315	449	449.37	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	315	0.00	0.00	12	9.24	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
115	20240809	150813	57	100.00	KOSPI			N	N	N	N		N	448	-1	5	-0.22	2831269599	6300613	89.55	437	459	437	583	315	449	449.36	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	314	0.00	0.00	12	9.00	0.00	0.00	994	20231016	-54.93	329	20231226	36.17	649	-30.97	20240607	335	33.73	20240102	994	-54.93	20231016	329	36.17	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
116	20240809	140814	57	100.00	KOSPI			N	N	N	N		N	447	-2	5	-0.45	2601183312	5787410	82.26	437	459	437	583	315	449	449.46	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	313	0.00	0.00	12	8.27	0.00	0.00	994	20231016	-55.03	329	20231226	35.87	649	-31.12	20240607	335	33.43	20240102	994	-55.03	20231016	329	35.87	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
117	20240809	130809	57	100.00	KOSPI			N	N	N	N		N	450	1	2	0.22	2385654227	5306270	75.42	437	459	437	583	315	449	449.59	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	315	0.00	0.00	12	7.58	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
118	20240809	120808	57	100.00	KOSPI			N	N	N	N		N	449	0	3	0.00	2142427533	4765013	67.73	437	459	437	583	315	449	449.62	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	314	0.00	0.00	12	6.81	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
119	20240809	110802	57	100.00	KOSPI			N	N	N	N		N	448	-1	5	-0.22	1851018657	4115549	58.50	437	459	437	583	315	449	449.76	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	314	0.00	0.00	12	5.88	0.00	0.00	994	20231016	-54.93	329	20231226	36.17	649	-30.97	20240607	335	33.73	20240102	994	-54.93	20231016	329	36.17	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
120	20240809	100810	57	100.00	KOSPI			N	N	N	N		N	450	1	2	0.22	1576649443	3504246	49.81	437	459	437	583	315	449	449.93	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	315	0.00	0.00	12	5.00	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
121	20240809	090803	57	100.00	KOSPI			N	N	N	N		N	448	-1	5	-0.22	364197102	825505	11.73	437	450	437	583	315	449	441.04	0.05	0	0	483	466	457	440	431	461	435	3501	134	0	270	1	1	70020000	314	0.00	0.00	12	1.18	0.00	0.00	994	20231016	-54.93	329	20231226	36.17	649	-30.97	20240607	335	33.73	20240102	994	-54.93	20231016	329	36.17	20231226	0.03	N	152550	0	3501 억		32822	N	N	0	N	00	N
122	20240808	160750	57	100.00	KOSPI			N	N	N	N		N	449	-11	5	-2.39	3148453098	6915445	81.88	461	474	448	598	322	460	455.28	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	314	0.00	0.00	12	9.88	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
123	20240808	150800	57	100.00	KOSPI			N	N	N	N		N	449	-11	5	-2.39	3039615332	6673173	79.01	461	474	448	598	322	460	455.50	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	314	0.00	0.00	12	9.53	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
124	20240808	140802	57	100.00	KOSPI			N	N	N	N		N	451	-9	5	-1.96	2822461727	6191253	73.30	461	474	448	598	322	460	455.88	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	316	0.00	0.00	12	8.84	0.00	0.00	994	20231016	-54.63	329	20231226	37.08	649	-30.51	20240607	335	34.63	20240102	994	-54.63	20231016	329	37.08	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
125	20240808	130801	57	100.00	KOSPI			N	N	N	N		N	453	-7	5	-1.52	2659130579	5829464	69.02	461	474	448	598	322	460	456.15	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	317	0.00	0.00	12	8.33	0.00	0.00	994	20231016	-54.43	329	20231226	37.69	649	-30.20	20240607	335	35.22	20240102	994	-54.43	20231016	329	37.69	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
126	20240808	120806	57	100.00	KOSPI			N	N	N	N		N	450	-10	5	-2.17	2421508592	5302159	62.78	461	474	448	598	322	460	456.70	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	315	0.00	0.00	12	7.57	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
127	20240808	110759	57	100.00	KOSPI			N	N	N	N		N	449	-11	5	-2.39	2102453431	4593156	54.38	461	474	449	598	322	460	457.74	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	314	0.00	0.00	12	6.56	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
128	20240808	100758	57	100.00	KOSPI			N	N	N	N		N	454	-6	5	-1.30	1625358742	3537695	41.89	461	474	451	598	322	460	459.44	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	318	0.00	0.00	12	5.05	0.00	0.00	994	20231016	-54.33	329	20231226	37.99	649	-30.05	20240607	335	35.52	20240102	994	-54.33	20231016	329	37.99	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
129	20240808	090754	57	100.00	KOSPI			N	N	N	N		N	455	-5	5	-1.09	868607097	1878921	22.25	461	474	451	598	322	460	462.29	0.13	0	0	488	473	459	444	430	467	438	3501	138	0	280	1	1	70020000	319	0.00	0.00	12	2.68	0.00	0.00	994	20231016	-54.23	329	20231226	38.30	649	-29.89	20240607	335	35.82	20240102	994	-54.23	20231016	329	38.30	20231226	0.05	N	152550	0	3501 억		87915	N	N	0	N	00	N
130	20240807	160740	57	100.00	KOSPI			N	N	N	N		N	460	0	3	0.00	3787481982	8310815	66.65	462	474	445	598	322	460	455.72	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	322	0.00	0.00	12	11.87	0.00	0.00	994	20231016	-53.72	329	20231226	39.82	649	-29.12	20240607	335	37.31	20240102	994	-53.72	20231016	329	39.82	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
131	20240807	150752	57	100.00	KOSPI			N	N	N	N		N	459	-1	5	-0.22	3639212819	7988526	64.07	462	474	445	598	322	460	455.55	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	321	0.00	0.00	12	11.41	0.00	0.00	994	20231016	-53.82	329	20231226	39.51	649	-29.28	20240607	335	37.01	20240102	994	-53.82	20231016	329	39.51	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
132	20240807	140757	57	100.00	KOSPI			N	N	N	N		N	450	-10	5	-2.17	2860617081	6285984	50.41	462	474	445	598	322	460	455.08	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	315	0.00	0.00	12	8.98	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
133	20240807	130752	57	100.00	KOSPI			N	N	N	N		N	450	-10	5	-2.17	2662967115	5848691	46.91	462	474	445	598	322	460	455.31	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	315	0.00	0.00	12	8.35	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
134	20240807	120755	57	100.00	KOSPI			N	N	N	N		N	452	-8	5	-1.74	2445275668	5365705	43.03	462	474	445	598	322	460	455.72	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	316	0.00	0.00	12	7.66	0.00	0.00	994	20231016	-54.53	329	20231226	37.39	649	-30.35	20240607	335	34.93	20240102	994	-54.53	20231016	329	37.39	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
135	20240807	110753	57	100.00	KOSPI			N	N	N	N		N	452	-8	5	-1.74	2141952187	4695009	37.65	462	474	445	598	322	460	456.22	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	316	0.00	0.00	12	6.71	0.00	0.00	994	20231016	-54.53	329	20231226	37.39	649	-30.35	20240607	335	34.93	20240102	994	-54.53	20231016	329	37.39	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
136	20240807	100747	57	100.00	KOSPI			N	N	N	N		N	453	-7	5	-1.52	1611886729	3516004	28.20	462	474	445	598	322	460	458.44	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	317	0.00	0.00	12	5.02	0.00	0.00	994	20231016	-54.43	329	20231226	37.69	649	-30.20	20240607	335	35.22	20240102	994	-54.43	20231016	329	37.69	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
137	20240807	090814	57	100.00	KOSPI			N	N	N	N		N	465	5	2	1.09	494001364	1070043	8.58	462	474	456	598	322	460	461.66	0.05	0	0	489	474	454	439	419	482	447	3501	138	0	280	1	1	70020000	326	0.00	0.00	12	1.53	0.00	0.00	994	20231016	-53.22	329	20231226	41.34	649	-28.35	20240607	335	38.81	20240102	994	-53.22	20231016	329	41.34	20231226	0.01	N	152550	0	3501 억		36551	N	N	0	N	00	N
138	20240806	160738	57	100.00	KOSPI			N	N	N	N		N	460	8	2	1.77	5573590039	12253200	37.42	434	469	434	587	317	452	454.87	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	322	0.00	0.00	12	17.50	0.00	0.00	994	20231016	-53.72	329	20231226	39.82	649	-29.12	20240607	335	37.31	20240102	994	-53.72	20231016	329	39.82	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
139	20240806	150749	57	100.00	KOSPI			N	N	N	N		N	458	6	2	1.33	5333784915	11730666	35.83	434	469	434	587	317	452	454.69	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	321	0.00	0.00	12	16.75	0.00	0.00	994	20231016	-53.92	329	20231226	39.21	649	-29.43	20240607	335	36.72	20240102	994	-53.92	20231016	329	39.21	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
140	20240806	140746	57	100.00	KOSPI			N	N	N	N		N	454	2	2	0.44	4964053418	10919264	33.35	434	469	434	587	317	452	454.62	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	318	0.00	0.00	12	15.59	0.00	0.00	994	20231016	-54.33	329	20231226	37.99	649	-30.05	20240607	335	35.52	20240102	994	-54.33	20231016	329	37.99	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
141	20240806	130748	57	100.00	KOSPI			N	N	N	N		N	457	5	2	1.11	4629526011	10185864	31.11	434	469	434	587	317	452	454.51	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	320	0.00	0.00	12	14.55	0.00	0.00	994	20231016	-54.02	329	20231226	38.91	649	-29.58	20240607	335	36.42	20240102	994	-54.02	20231016	329	38.91	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
142	20240806	120750	57	100.00	KOSPI			N	N	N	N		N	459	7	2	1.55	4055529619	8926544	27.26	434	469	434	587	317	452	454.33	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	321	0.00	0.00	12	12.75	0.00	0.00	994	20231016	-53.82	329	20231226	39.51	649	-29.28	20240607	335	37.01	20240102	994	-53.82	20231016	329	39.51	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
143	20240806	110739	57	100.00	KOSPI			N	N	N	N		N	459	7	2	1.55	3583431277	7900105	24.13	434	469	434	587	317	452	453.60	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	321	0.00	0.00	12	11.28	0.00	0.00	994	20231016	-53.82	329	20231226	39.51	649	-29.28	20240607	335	37.01	20240102	994	-53.82	20231016	329	39.51	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
144	20240806	100740	57	100.00	KOSPI			N	N	N	N		N	455	3	2	0.66	2426171510	5393853	16.47	434	465	434	587	317	452	449.79	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	319	0.00	0.00	12	7.70	0.00	0.00	994	20231016	-54.23	329	20231226	38.30	649	-29.89	20240607	335	35.82	20240102	994	-54.23	20231016	329	38.30	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
145	20240806	090744	57	100.00	KOSPI			N	N	N	N		N	451	-1	5	-0.22	685069913	1543855	4.72	434	452	434	587	317	452	443.59	0.16	0	0	530	491	455	416	380	473	398	3501	135	0	280	1	1	70020000	316	0.00	0.00	12	2.20	0.00	0.00	994	20231016	-54.63	329	20231226	37.08	649	-30.51	20240607	335	34.63	20240102	994	-54.63	20231016	329	37.08	20231226	0.05	N	152550	0	3501 억		112274	N	N	0	N	00	N
146	20240805	160729	57	100.00	KOSPI			N	N	N	N		N	452	-15	5	-3.21	15274826177	32365767	66.32	485	494	419	607	327	467	471.95	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	316	0.00	0.00	12	46.22	0.00	0.00	994	20231016	-54.53	329	20231226	37.39	649	-30.35	20240607	335	34.93	20240102	994	-54.53	20231016	329	37.39	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
147	20240805	150742	57	100.00	KOSPI			N	N	N	N		N	454	-13	5	-2.78	14728971146	31155637	63.84	485	494	419	607	327	467	472.76	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	318	0.00	0.00	12	44.50	0.00	0.00	994	20231016	-54.33	329	20231226	37.99	649	-30.05	20240607	335	35.52	20240102	994	-54.33	20231016	329	37.99	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
148	20240805	140744	57	100.00	KOSPI			N	N	N	N		N	473	6	2	1.28	12748391247	26709561	54.73	485	494	452	607	327	467	477.30	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	331	0.00	0.00	12	38.15	0.00	0.00	994	20231016	-52.41	329	20231226	43.77	649	-27.12	20240607	335	41.19	20240102	994	-52.41	20231016	329	43.77	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
149	20240805	130742	57	100.00	KOSPI			N	N	N	N		N	479	12	2	2.57	10105181184	21243272	43.53	485	492	452	607	327	467	475.69	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	335	0.00	0.00	12	30.34	0.00	0.00	994	20231016	-51.81	329	20231226	45.59	649	-26.19	20240607	335	42.99	20240102	994	-51.81	20231016	329	45.59	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
150	20240805	120737	57	100.00	KOSPI			N	N	N	N		N	472	5	2	1.07	8209925260	17294512	35.44	485	492	452	607	327	467	474.72	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	330	0.00	0.00	12	24.70	0.00	0.00	994	20231016	-52.52	329	20231226	43.47	649	-27.27	20240607	335	40.90	20240102	994	-52.52	20231016	329	43.47	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
151	20240805	110737	57	100.00	KOSPI			N	N	N	N		N	474	7	2	1.50	7385832687	15551302	31.86	485	492	452	607	327	467	474.94	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	332	0.00	0.00	12	22.21	0.00	0.00	994	20231016	-52.31	329	20231226	44.07	649	-26.96	20240607	335	41.49	20240102	994	-52.31	20231016	329	44.07	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
152	20240805	100736	57	100.00	KOSPI			N	N	N	N		N	460	-7	5	-1.50	5727203029	12023847	24.64	485	492	452	607	327	467	476.32	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	322	0.00	0.00	12	17.17	0.00	0.00	994	20231016	-53.72	329	20231226	39.82	649	-29.12	20240607	335	37.31	20240102	994	-53.72	20231016	329	39.82	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
153	20240805	090731	57	100.00	KOSPI			N	N	N	N		N	489	22	2	4.71	2792580307	5778308	11.84	485	492	473	607	327	467	483.30	0.09	0	0	531	498	472	439	413	486	427	3501	140	0	280	1	1	70020000	342	0.00	0.00	12	8.25	0.00	0.00	994	20231016	-50.80	329	20231226	48.63	649	-24.65	20240607	335	45.97	20240102	994	-50.80	20231016	329	48.63	20231226	0.00	N	152550	0	3501 억		61608	N	N	0	N	00	N
154	20240802	160724	57	100.00	KOSPI			N	N	N	N		N	467	27	2	6.14	23259814020	48492522	227.59	469	505	446	572	308	440	479.70	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	327	0.00	0.00	12	69.26	0.00	0.00	994	20231016	-53.02	329	20231226	41.95	649	-28.04	20240607	335	39.40	20240102	994	-53.02	20231016	329	41.95	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
155	20240802	150724	57	100.00	KOSPI			N	N	N	N		N	462	22	2	5.00	22814703944	47533530	223.09	469	505	446	572	308	440	480.00	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	323	0.00	0.00	12	67.89	0.00	0.00	994	20231016	-53.52	329	20231226	40.43	649	-28.81	20240607	335	37.91	20240102	994	-53.52	20231016	329	40.43	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
156	20240802	140727	57	100.00	KOSPI			N	N	N	N		N	466	26	2	5.91	21155313092	43893227	206.01	469	505	461	572	308	440	482.01	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	326	0.00	0.00	12	62.69	0.00	0.00	994	20231016	-53.12	329	20231226	41.64	649	-28.20	20240607	335	39.10	20240102	994	-53.12	20231016	329	41.64	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
157	20240802	130725	57	100.00	KOSPI			N	N	N	N		N	471	31	2	7.05	20515707138	42527623	199.60	469	505	461	572	308	440	482.44	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	330	0.00	0.00	12	60.74	0.00	0.00	994	20231016	-52.62	329	20231226	43.16	649	-27.43	20240607	335	40.60	20240102	994	-52.62	20231016	329	43.16	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
158	20240802	120726	57	100.00	KOSPI			N	N	N	N		N	468	28	2	6.36	18900909039	39112475	183.57	469	505	461	572	308	440	483.28	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	328	0.00	0.00	12	55.86	0.00	0.00	994	20231016	-52.92	329	20231226	42.25	649	-27.89	20240607	335	39.70	20240102	994	-52.92	20231016	329	42.25	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
159	20240802	110727	57	100.00	KOSPI			N	N	N	N		N	470	30	2	6.82	18131845818	37463307	175.83	469	505	461	572	308	440	484.03	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	329	0.00	0.00	12	53.50	0.00	0.00	994	20231016	-52.72	329	20231226	42.86	649	-27.58	20240607	335	40.30	20240102	994	-52.72	20231016	329	42.86	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
160	20240802	100721	57	100.00	KOSPI			N	N	N	N		N	464	24	2	5.45	16318723900	33601759	157.71	469	505	461	572	308	440	485.70	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	325	0.00	0.00	12	47.99	0.00	0.00	994	20231016	-53.32	329	20231226	41.03	649	-28.51	20240607	335	38.51	20240102	994	-53.32	20231016	329	41.03	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
161	20240802	090728	57	100.00	KOSPI			N	N	N	N		N	486	46	2	10.45	6093989295	12480178	58.57	469	505	466	572	308	440	488.43	0.19	0	0	488	463	450	425	412	457	419	3501	132	0	270	1	1	70020000	340	0.00	0.00	12	17.82	0.00	0.00	994	20231016	-51.11	329	20231226	47.72	649	-25.12	20240607	335	45.07	20240102	994	-51.11	20231016	329	47.72	20231226	0.00	N	152550	0	3501 억		132849	N	N	0	N	00	N
162	20240801	160721	57	100.00	KOSPI			N	N	N	N		N	440	-20	5	-4.35	9180765809	20382444	23.23	458	475	437	598	322	460	450.38	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	308	0.00	0.00	12	29.11	0.00	0.00	994	20231016	-55.73	329	20231226	33.74	649	-32.20	20240607	335	31.34	20240102	994	-55.73	20231016	329	33.74	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N
163	20240801	150742	57	100.00	KOSPI			N	N	N	N		N	443	-17	5	-3.70	8802870405	19526401	22.26	458	475	437	598	322	460	450.74	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	310	0.00	0.00	12	27.89	0.00	0.00	994	20231016	-55.43	329	20231226	34.65	649	-31.74	20240607	335	32.24	20240102	994	-55.43	20231016	329	34.65	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N
164	20240801	140734	57	100.00	KOSPI			N	N	N	N		N	443	-17	5	-3.70	8299995258	18390977	20.96	458	475	437	598	322	460	451.23	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	310	0.00	0.00	12	26.27	0.00	0.00	994	20231016	-55.43	329	20231226	34.65	649	-31.74	20240607	335	32.24	20240102	994	-55.43	20231016	329	34.65	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N
165	20240801	130724	57	100.00	KOSPI			N	N	N	N		N	445	-15	5	-3.26	7642959328	16915801	19.28	458	475	437	598	322	460	451.74	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	312	0.00	0.00	12	24.16	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	649	-31.43	20240607	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N
166	20240801	120729	57	100.00	KOSPI			N	N	N	N		N	449	-11	5	-2.39	7199467017	15928021	18.16	458	475	437	598	322	460	451.92	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	314	0.00	0.00	12	22.75	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N
167	20240801	110728	57	100.00	KOSPI			N	N	N	N		N	451	-9	5	-1.96	6709646481	14836920	16.91	458	475	437	598	322	460	452.14	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	316	0.00	0.00	12	21.19	0.00	0.00	994	20231016	-54.63	329	20231226	37.08	649	-30.51	20240607	335	34.63	20240102	994	-54.63	20231016	329	37.08	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N
168	20240801	100724	57	100.00	KOSPI			N	N	N	N		N	442	-18	5	-3.91	4502091778	9923964	11.31	458	475	440	598	322	460	453.55	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	309	0.00	0.00	12	14.17	0.00	0.00	994	20231016	-55.53	329	20231226	34.35	649	-31.90	20240607	335	31.94	20240102	994	-55.53	20231016	329	34.35	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N
169	20240801	090716	57	100.00	KOSPI			N	N	N	N		N	449	-11	5	-2.39	1679261552	3640214	4.15	458	475	442	598	322	460	461.37	0.04	0	0	565	512	460	407	355	539	434	3501	138	0	280	1	1	70020000	314	0.00	0.00	12	5.20	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.00	N	152550	0	3501 억		30039	N	N	0	N	00	N