KissMeData/152550/price/prices-20230701.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	20230731	160847	57	100.00	KOSPI			N	N	N	N		N	565	3	2	0.53	1774309580	3130698	79.66	575	578	560	730	394	562	566.75	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	396	0.00	0.00	12	4.47	0.00	0.00	1048	20230426	-46.09	19	20221201	2873.68	1048	-46.09	20230426	102	453.92	20230303	1750	-67.71	20221104	22	2468.18	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
3	20230731	150847	57	100.00	KOSPI			N	N	N	N		N	563	1	2	0.18	1703699200	3005598	76.48	575	578	560	730	394	562	566.84	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	394	0.00	0.00	12	4.29	0.00	0.00	1048	20230426	-46.28	19	20221201	2863.16	1048	-46.28	20230426	102	451.96	20230303	1750	-67.83	20221104	22	2459.09	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
4	20230731	140851	57	100.00	KOSPI			N	N	N	N		N	567	5	2	0.89	1582144790	2790195	71.00	575	578	560	730	394	562	567.04	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	397	0.00	0.00	12	3.98	0.00	0.00	1048	20230426	-45.90	19	20221201	2884.21	1048	-45.90	20230426	102	455.88	20230303	1750	-67.60	20221104	22	2477.27	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
5	20230731	130851	57	100.00	KOSPI			N	N	N	N		N	563	1	2	0.18	1405753911	2477653	63.05	575	578	560	730	394	562	567.37	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	394	0.00	0.00	12	3.54	0.00	0.00	1048	20230426	-46.28	19	20221201	2863.16	1048	-46.28	20230426	102	451.96	20230303	1750	-67.83	20221104	22	2459.09	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
6	20230731	120859	57	100.00	KOSPI			N	N	N	N		N	566	4	2	0.71	1241125621	2186458	55.64	575	578	560	730	394	562	567.64	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	396	0.00	0.00	12	3.12	0.00	0.00	1048	20230426	-45.99	19	20221201	2878.95	1048	-45.99	20230426	102	454.90	20230303	1750	-67.66	20221104	22	2472.73	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
7	20230731	110901	57	100.00	KOSPI			N	N	N	N		N	564	2	2	0.36	1131965757	1993239	50.72	575	578	560	730	394	562	567.90	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	395	0.00	0.00	12	2.85	0.00	0.00	1048	20230426	-46.18	19	20221201	2868.42	1048	-46.18	20230426	102	452.94	20230303	1750	-67.77	20221104	22	2463.64	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
8	20230731	100859	57	100.00	KOSPI			N	N	N	N		N	567	5	2	0.89	829500157	1458828	37.12	575	578	560	730	394	562	568.61	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	397	0.00	0.00	12	2.08	0.00	0.00	1048	20230426	-45.90	19	20221201	2884.21	1048	-45.90	20230426	102	455.88	20230303	1750	-67.60	20221104	22	2477.27	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
9	20230731	090848	57	100.00	KOSPI			N	N	N	N		N	574	12	2	2.14	139642922	242731	6.18	575	578	570	730	394	562	575.33	0.32	0	0	593	577	559	543	525	585	551	3501	168	0	340	1	1	70020000	402	0.00	0.00	12	0.35	0.00	0.00	1048	20230426	-45.23	19	20221201	2921.05	1048	-45.23	20230426	102	462.75	20230303	1750	-67.20	20221104	22	2509.09	20221214	0.10	N	152550	0	3501 억		222023	N	N	0	N	00	N
10	20230728	160850	57	100.00	KOSPI			N	N	N	N		N	562	7	2	1.26	2171460838	3877574	72.10	558	575	541	721	389	555	560.00	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	394	0.00	0.00	12	5.54	0.00	0.00	1048	20230426	-46.37	19	20221201	2857.89	1048	-46.37	20230426	102	450.98	20230303	1750	-67.89	20221104	22	2454.55	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
11	20230728	150849	57	100.00	KOSPI			N	N	N	N		N	559	4	2	0.72	2095708762	3742675	69.59	558	575	541	721	389	555	559.95	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	391	0.00	0.00	12	5.35	0.00	0.00	1048	20230426	-46.66	19	20221201	2842.11	1048	-46.66	20230426	102	448.04	20230303	1750	-68.06	20221104	22	2440.91	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
12	20230728	140847	57	100.00	KOSPI			N	N	N	N		N	560	5	2	0.90	1917660001	3423631	63.66	558	575	541	721	389	555	560.13	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	392	0.00	0.00	12	4.89	0.00	0.00	1048	20230426	-46.56	19	20221201	2847.37	1048	-46.56	20230426	102	449.02	20230303	1750	-68.00	20221104	22	2445.45	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
13	20230728	130850	57	100.00	KOSPI			N	N	N	N		N	565	10	2	1.80	1764056255	3149070	58.56	558	575	541	721	389	555	560.18	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	396	0.00	0.00	12	4.50	0.00	0.00	1048	20230426	-46.09	19	20221201	2873.68	1048	-46.09	20230426	102	453.92	20230303	1750	-67.71	20221104	22	2468.18	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
14	20230728	120848	57	100.00	KOSPI			N	N	N	N		N	559	4	2	0.72	1548355132	2764078	51.40	558	575	541	721	389	555	560.17	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	391	0.00	0.00	12	3.95	0.00	0.00	1048	20230426	-46.66	19	20221201	2842.11	1048	-46.66	20230426	102	448.04	20230303	1750	-68.06	20221104	22	2440.91	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
15	20230728	110855	57	100.00	KOSPI			N	N	N	N		N	561	6	2	1.08	1415497207	2527014	46.99	558	575	541	721	389	555	560.15	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	393	0.00	0.00	12	3.61	0.00	0.00	1048	20230426	-46.47	19	20221201	2852.63	1048	-46.47	20230426	102	450.00	20230303	1750	-67.94	20221104	22	2450.00	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
16	20230728	100844	57	100.00	KOSPI			N	N	N	N		N	564	9	2	1.62	1121705929	2003434	37.25	558	575	541	721	389	555	559.89	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	395	0.00	0.00	12	2.86	0.00	0.00	1048	20230426	-46.18	19	20221201	2868.42	1048	-46.18	20230426	102	452.94	20230303	1750	-67.77	20221104	22	2463.64	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
17	20230728	090853	57	100.00	KOSPI			N	N	N	N		N	549	-6	5	-1.08	190778759	347499	6.46	558	560	541	721	389	555	549.00	0.18	0	0	616	585	560	529	504	573	517	3501	166	0	340	1	1	70020000	384	0.00	0.00	12	0.50	0.00	0.00	1048	20230426	-47.61	19	20221201	2789.47	1048	-47.61	20230426	102	438.24	20230303	1750	-68.63	20221104	22	2395.45	20221214	0.11	N	152550	0	3501 억		124232	N	N	0	N	00	N
18	20230727	160847	57	100.00	KOSPI			N	N	N	N		N	555	-32	5	-5.45	2986051140	5302202	61.02	589	591	535	763	411	587	563.17	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	389	0.00	0.00	12	7.57	0.00	0.00	1048	20230426	-47.04	19	20221201	2821.05	1048	-47.04	20230426	102	444.12	20230303	1750	-68.29	20221104	22	2422.73	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
19	20230727	150846	57	100.00	KOSPI			N	N	N	N		N	558	-29	5	-4.94	2827404560	5017099	57.74	589	591	535	763	411	587	563.54	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	391	0.00	0.00	12	7.17	0.00	0.00	1048	20230426	-46.76	19	20221201	2836.84	1048	-46.76	20230426	102	447.06	20230303	1750	-68.11	20221104	22	2436.36	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
20	20230727	140842	57	100.00	KOSPI			N	N	N	N		N	562	-25	5	-4.26	2531948443	4488517	51.66	589	591	535	763	411	587	564.08	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	394	0.00	0.00	12	6.41	0.00	0.00	1048	20230426	-46.37	19	20221201	2857.89	1048	-46.37	20230426	102	450.98	20230303	1750	-67.89	20221104	22	2454.55	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
21	20230727	130843	57	100.00	KOSPI			N	N	N	N		N	559	-28	5	-4.77	2257478828	4000273	46.04	589	591	535	763	411	587	564.32	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	391	0.00	0.00	12	5.71	0.00	0.00	1048	20230426	-46.66	19	20221201	2842.11	1048	-46.66	20230426	102	448.04	20230303	1750	-68.06	20221104	22	2440.91	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
22	20230727	120844	57	100.00	KOSPI			N	N	N	N		N	563	-24	5	-4.09	1915417427	3388887	39.00	589	591	535	763	411	587	565.19	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	394	0.00	0.00	12	4.84	0.00	0.00	1048	20230426	-46.28	19	20221201	2863.16	1048	-46.28	20230426	102	451.96	20230303	1750	-67.83	20221104	22	2459.09	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
23	20230727	110846	57	100.00	KOSPI			N	N	N	N		N	565	-22	5	-3.75	1494689809	2640095	30.38	589	591	535	763	411	587	566.13	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	396	0.00	0.00	12	3.77	0.00	0.00	1048	20230426	-46.09	19	20221201	2873.68	1048	-46.09	20230426	102	453.92	20230303	1750	-67.71	20221104	22	2468.18	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
24	20230727	100843	57	100.00	KOSPI			N	N	N	N		N	571	-16	5	-2.73	1005497454	1777935	20.46	589	591	535	763	411	587	565.51	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	400	0.00	0.00	12	2.54	0.00	0.00	1048	20230426	-45.52	19	20221201	2905.26	1048	-45.52	20230426	102	459.80	20230303	1750	-67.37	20221104	22	2495.45	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
25	20230727	090840	57	100.00	KOSPI			N	N	N	N		N	570	-17	5	-2.90	426192699	751683	8.65	589	591	535	763	411	587	566.92	0.20	-30478	0	642	614	582	554	522	598	538	3501	176	0	360	1	1	70020000	399	0.00	0.00	12	1.07	0.00	0.00	1048	20230426	-45.61	19	20221201	2900.00	1048	-45.61	20230426	102	458.82	20230303	1750	-67.43	20221104	22	2490.91	20221214	0.16	N	152550	0	3501 억		142507	N	N	0	N	00	N
26	20230726	160840	57	100.00	KOSPI			N	N	N	N		N	587	-17	5	-2.81	4974528112	8572854	110.22	609	610	550	785	423	604	580.26	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	411	0.00	0.00	12	12.24	0.00	0.00	1048	20230426	-43.99	19	20221201	2989.47	1048	-43.99	20230426	102	475.49	20230303	1750	-66.46	20221104	22	2568.18	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
27	20230726	150845	57	100.00	KOSPI			N	N	N	N		N	584	-20	5	-3.31	4676140299	8065146	103.69	609	610	550	785	423	604	579.80	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	409	0.00	0.00	12	11.52	0.00	0.00	1048	20230426	-44.27	19	20221201	2973.68	1048	-44.27	20230426	102	472.55	20230303	1750	-66.63	20221104	22	2554.55	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
28	20230726	140839	57	100.00	KOSPI			N	N	N	N		N	556	-48	5	-7.95	4216551146	7255380	93.28	609	610	550	785	423	604	581.16	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	389	0.00	0.00	12	10.36	0.00	0.00	1048	20230426	-46.95	19	20221201	2826.32	1048	-46.95	20230426	102	445.10	20230303	1750	-68.23	20221104	22	2427.27	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
29	20230726	130837	57	100.00	KOSPI			N	N	N	N		N	573	-31	5	-5.13	3430540996	5863764	75.39	609	610	570	785	423	604	585.04	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	401	0.00	0.00	12	8.37	0.00	0.00	1048	20230426	-45.32	19	20221201	2915.79	1048	-45.32	20230426	102	461.76	20230303	1750	-67.26	20221104	22	2504.55	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
30	20230726	120839	57	100.00	KOSPI			N	N	N	N		N	578	-26	5	-4.30	2829327899	4814885	61.91	609	610	574	785	423	604	587.62	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	405	0.00	0.00	12	6.88	0.00	0.00	1048	20230426	-44.85	19	20221201	2942.11	1048	-44.85	20230426	102	466.67	20230303	1750	-66.97	20221104	22	2527.27	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
31	20230726	110835	57	100.00	KOSPI			N	N	N	N		N	581	-23	5	-3.81	2522158741	4287268	55.12	609	610	574	785	423	604	588.29	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	407	0.00	0.00	12	6.12	0.00	0.00	1048	20230426	-44.56	19	20221201	2957.89	1048	-44.56	20230426	102	469.61	20230303	1750	-66.80	20221104	22	2540.91	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
32	20230726	100842	57	100.00	KOSPI			N	N	N	N		N	583	-21	5	-3.48	1639787956	2765265	35.55	609	610	583	785	423	604	592.99	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	408	0.00	0.00	12	3.95	0.00	0.00	1048	20230426	-44.37	19	20221201	2968.42	1048	-44.37	20230426	102	471.57	20230303	1750	-66.69	20221104	22	2550.00	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
33	20230726	090836	57	100.00	KOSPI			N	N	N	N		N	600	-4	5	-0.66	330965431	550960	7.08	609	610	596	785	423	604	600.71	0.25	0	0	665	634	617	586	569	650	602	3501	181	0	370	1	1	70020000	420	0.00	0.00	12	0.79	0.00	0.00	1048	20230426	-42.75	19	20221201	3057.89	1048	-42.75	20230426	102	488.24	20230303	1750	-65.71	20221104	22	2627.27	20221214	0.18	N	152550	0	3501 억		172985	N	N	0	N	00	N
34	20230725	160833	57	100.00	KOSPI			N	N	N	N		N	604	-3	5	-0.49	4787268490	7724632	182.34	600	648	600	789	425	607	619.74	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	423	0.00	0.00	12	11.03	0.00	0.00	1048	20230426	-42.37	19	20221201	3078.95	1048	-42.37	20230426	102	492.16	20230303	1750	-65.49	20221104	22	2645.45	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
35	20230725	150823	57	100.00	KOSPI			N	N	N	N		N	605	-2	5	-0.33	4622957135	7452352	175.91	600	648	600	789	425	607	620.34	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	424	0.00	0.00	12	10.64	0.00	0.00	1048	20230426	-42.27	19	20221201	3084.21	1048	-42.27	20230426	102	493.14	20230303	1750	-65.43	20221104	22	2650.00	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
36	20230725	140824	57	100.00	KOSPI			N	N	N	N		N	609	2	2	0.33	4275353372	6877960	162.35	600	648	600	789	425	607	621.60	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	426	0.00	0.00	12	9.82	0.00	0.00	1048	20230426	-41.89	19	20221201	3105.26	1048	-41.89	20230426	102	497.06	20230303	1750	-65.20	20221104	22	2668.18	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
37	20230725	130832	57	100.00	KOSPI			N	N	N	N		N	608	1	2	0.16	4049210546	6505578	153.56	600	648	600	789	425	607	622.42	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	426	0.00	0.00	12	9.29	0.00	0.00	1048	20230426	-41.98	19	20221201	3100.00	1048	-41.98	20230426	102	496.08	20230303	1750	-65.26	20221104	22	2663.64	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
38	20230725	120831	57	100.00	KOSPI			N	N	N	N		N	617	10	2	1.65	3706101976	5943077	140.28	600	648	600	789	425	607	623.60	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	432	0.00	0.00	12	8.49	0.00	0.00	1048	20230426	-41.13	19	20221201	3147.37	1048	-41.13	20230426	102	504.90	20230303	1750	-64.74	20221104	22	2704.55	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
39	20230725	110829	57	100.00	KOSPI			N	N	N	N		N	620	13	2	2.14	3247924196	5200499	122.75	600	648	600	789	425	607	624.54	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	434	0.00	0.00	12	7.43	0.00	0.00	1048	20230426	-40.84	19	20221201	3163.16	1048	-40.84	20230426	102	507.84	20230303	1750	-64.57	20221104	22	2718.18	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
40	20230725	100829	57	100.00	KOSPI			N	N	N	N		N	630	23	2	3.79	2325248798	3725889	87.95	600	648	600	789	425	607	624.08	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	441	0.00	0.00	12	5.32	0.00	0.00	1048	20230426	-39.89	19	20221201	3215.79	1048	-39.89	20230426	102	517.65	20230303	1750	-64.00	20221104	22	2763.64	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
41	20230725	090829	57	100.00	KOSPI			N	N	N	N		N	623	16	2	2.64	661724560	1048281	24.74	600	648	600	789	425	607	631.25	0.15	0	0	628	617	607	596	586	612	591	3501	182	0	370	1	1	70020000	436	0.00	0.00	12	1.50	0.00	0.00	1048	20230426	-40.55	19	20221201	3178.95	1048	-40.55	20230426	102	510.78	20230303	1750	-64.40	20221104	22	2731.82	20221214	0.18	N	152550	0	3501 억		108241	N	N	0	N	00	N
42	20230724	160831	57	100.00	KOSPI			N	N	N	N		N	607	-11	5	-1.78	2534386209	4200052	127.96	617	618	597	803	433	618	603.41	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	425	0.00	0.00	12	6.00	0.00	0.00	1048	20230426	-42.08	19	20221201	3094.74	1048	-42.08	20230426	102	495.10	20230303	1750	-65.31	20221104	22	2659.09	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
43	20230724	150828	57	100.00	KOSPI			N	N	N	N		N	608	-10	5	-1.62	2444658259	4052189	123.46	617	618	597	803	433	618	603.29	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	426	0.00	0.00	12	5.79	0.00	0.00	1048	20230426	-41.98	19	20221201	3100.00	1048	-41.98	20230426	102	496.08	20230303	1750	-65.26	20221104	22	2663.64	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
44	20230724	140825	57	100.00	KOSPI			N	N	N	N		N	600	-18	5	-2.91	2085543249	3459920	105.41	617	618	597	803	433	618	602.77	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	420	0.00	0.00	12	4.94	0.00	0.00	1048	20230426	-42.75	19	20221201	3057.89	1048	-42.75	20230426	102	488.24	20230303	1750	-65.71	20221104	22	2627.27	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
45	20230724	130826	57	100.00	KOSPI			N	N	N	N		N	599	-19	5	-3.07	1919149334	3182913	96.97	617	618	597	803	433	618	602.95	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	419	0.00	0.00	12	4.55	0.00	0.00	1048	20230426	-42.84	19	20221201	3052.63	1048	-42.84	20230426	102	487.25	20230303	1750	-65.77	20221104	22	2622.73	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
46	20230724	120827	57	100.00	KOSPI			N	N	N	N		N	600	-18	5	-2.91	1678357316	2781693	84.75	617	618	597	803	433	618	603.36	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	420	0.00	0.00	12	3.97	0.00	0.00	1048	20230426	-42.75	19	20221201	3057.89	1048	-42.75	20230426	102	488.24	20230303	1750	-65.71	20221104	22	2627.27	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
47	20230724	110830	57	100.00	KOSPI			N	N	N	N		N	602	-16	5	-2.59	1458065092	2414787	73.57	617	618	597	803	433	618	603.81	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	422	0.00	0.00	12	3.45	0.00	0.00	1048	20230426	-42.56	19	20221201	3068.42	1048	-42.56	20230426	102	490.20	20230303	1750	-65.60	20221104	22	2636.36	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
48	20230724	100822	57	100.00	KOSPI			N	N	N	N		N	599	-19	5	-3.07	1106009856	1831475	55.80	617	618	597	803	433	618	603.89	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	419	0.00	0.00	12	2.62	0.00	0.00	1048	20230426	-42.84	19	20221201	3052.63	1048	-42.84	20230426	102	487.25	20230303	1750	-65.77	20221104	22	2622.73	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
49	20230724	090827	57	100.00	KOSPI			N	N	N	N		N	605	-13	5	-2.10	222502030	363761	11.08	617	618	605	803	433	618	611.67	0.39	0	0	632	625	619	612	606	622	609	3501	185	0	380	1	1	70020000	424	0.00	0.00	12	0.52	0.00	0.00	1048	20230426	-42.27	19	20221201	3084.21	1048	-42.27	20230426	102	493.14	20230303	1750	-65.43	20221104	22	2650.00	20221214	0.17	N	152550	0	3501 억		272114	N	N	0	N	00	N
50	20230721	160818	57	100.00	KOSPI			N	N	N	N		N	618	-1	5	-0.16	2008576742	3246252	108.59	619	626	613	804	434	619	618.74	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	433	0.00	0.00	12	4.64	0.00	0.00	1048	20230426	-41.03	19	20221201	3152.63	1048	-41.03	20230426	102	505.88	20230303	1750	-64.69	20221104	22	2709.09	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
51	20230721	150821	57	100.00	KOSPI			N	N	N	N		N	617	-2	5	-0.32	1895917957	3063579	102.47	619	626	613	804	434	619	618.86	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	432	0.00	0.00	12	4.38	0.00	0.00	1048	20230426	-41.13	19	20221201	3147.37	1048	-41.13	20230426	102	504.90	20230303	1750	-64.74	20221104	22	2704.55	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
52	20230721	140818	57	100.00	KOSPI			N	N	N	N		N	616	-3	5	-0.48	1656834203	2675572	89.50	619	626	613	804	434	619	619.24	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	431	0.00	0.00	12	3.82	0.00	0.00	1048	20230426	-41.22	19	20221201	3142.11	1048	-41.22	20230426	102	503.92	20230303	1750	-64.80	20221104	22	2700.00	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
53	20230721	130820	57	100.00	KOSPI			N	N	N	N		N	615	-4	5	-0.65	1508537364	2434785	81.44	619	626	613	804	434	619	619.58	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	431	0.00	0.00	12	3.48	0.00	0.00	1048	20230426	-41.32	19	20221201	3136.84	1048	-41.32	20230426	102	502.94	20230303	1750	-64.86	20221104	22	2695.45	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
54	20230721	120831	57	100.00	KOSPI			N	N	N	N		N	620	1	2	0.16	1239351347	1998462	66.85	619	626	613	804	434	619	620.15	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	434	0.00	0.00	12	2.85	0.00	0.00	1048	20230426	-40.84	19	20221201	3163.16	1048	-40.84	20230426	102	507.84	20230303	1750	-64.57	20221104	22	2718.18	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
55	20230721	110827	57	100.00	KOSPI			N	N	N	N		N	620	1	2	0.16	1015594886	1638466	54.81	619	626	613	804	434	619	619.85	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	434	0.00	0.00	12	2.34	0.00	0.00	1048	20230426	-40.84	19	20221201	3163.16	1048	-40.84	20230426	102	507.84	20230303	1750	-64.57	20221104	22	2718.18	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
56	20230721	100826	57	100.00	KOSPI			N	N	N	N		N	619	0	3	0.00	790960954	1276045	42.68	619	626	613	804	434	619	619.85	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	433	0.00	0.00	12	1.82	0.00	0.00	1048	20230426	-40.94	19	20221201	3157.89	1048	-40.94	20230426	102	506.86	20230303	1750	-64.63	20221104	22	2713.64	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
57	20230721	090825	57	100.00	KOSPI			N	N	N	N		N	616	-3	5	-0.48	212218777	343627	11.49	619	623	613	804	434	619	617.58	0.19	0	0	633	625	620	612	607	623	610	3501	185	0	380	1	1	70020000	431	0.00	0.00	12	0.49	0.00	0.00	1048	20230426	-41.22	19	20221201	3142.11	1048	-41.22	20230426	102	503.92	20230303	1750	-64.80	20221104	22	2700.00	20221214	0.16	N	152550	0	3501 억		134070	N	N	0	N	00	N
58	20230720	160817	57	100.00	KOSPI			N	N	N	N		N	619	-4	5	-0.64	1814069920	2934890	73.90	627	628	615	809	437	623	618.10	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	433	0.00	0.00	12	4.19	0.00	0.00	1048	20230426	-40.94	19	20221201	3157.89	1048	-40.94	20230426	102	506.86	20230303	1750	-64.63	20221104	22	2713.64	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
59	20230720	150817	57	100.00	KOSPI			N	N	N	N		N	618	-5	5	-0.80	1674232101	2708426	68.19	627	628	615	809	437	623	618.16	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	433	0.00	0.00	12	3.87	0.00	0.00	1048	20230426	-41.03	19	20221201	3152.63	1048	-41.03	20230426	102	505.88	20230303	1750	-64.69	20221104	22	2709.09	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
60	20230720	140816	57	100.00	KOSPI			N	N	N	N		N	618	-5	5	-0.80	1464085480	2367834	59.62	627	628	615	809	437	623	618.32	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	433	0.00	0.00	12	3.38	0.00	0.00	1048	20230426	-41.03	19	20221201	3152.63	1048	-41.03	20230426	102	505.88	20230303	1750	-64.69	20221104	22	2709.09	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
61	20230720	130816	57	100.00	KOSPI			N	N	N	N		N	618	-5	5	-0.80	1262407151	2040611	51.38	627	628	615	809	437	623	618.64	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	433	0.00	0.00	12	2.91	0.00	0.00	1048	20230426	-41.03	19	20221201	3152.63	1048	-41.03	20230426	102	505.88	20230303	1750	-64.69	20221104	22	2709.09	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
62	20230720	120822	57	100.00	KOSPI			N	N	N	N		N	619	-4	5	-0.64	1053974228	1702978	42.88	627	628	615	809	437	623	618.90	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	433	0.00	0.00	12	2.43	0.00	0.00	1048	20230426	-40.94	19	20221201	3157.89	1048	-40.94	20230426	102	506.86	20230303	1750	-64.63	20221104	22	2713.64	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
63	20230720	110820	57	100.00	KOSPI			N	N	N	N		N	620	-3	5	-0.48	937050730	1514030	38.12	627	628	615	809	437	623	618.91	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	434	0.00	0.00	12	2.16	0.00	0.00	1048	20230426	-40.84	19	20221201	3163.16	1048	-40.84	20230426	102	507.84	20230303	1750	-64.57	20221104	22	2718.18	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
64	20230720	100811	57	100.00	KOSPI			N	N	N	N		N	619	-4	5	-0.64	632048976	1021241	25.71	627	628	615	809	437	623	618.90	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	433	0.00	0.00	12	1.46	0.00	0.00	1048	20230426	-40.94	19	20221201	3157.89	1048	-40.94	20230426	102	506.86	20230303	1750	-64.63	20221104	22	2713.64	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
65	20230720	090812	57	100.00	KOSPI			N	N	N	N		N	625	2	2	0.32	162672172	261544	6.59	627	628	618	809	437	623	621.97	0.13	0	0	643	632	625	614	607	629	611	3501	186	0	380	1	1	70020000	438	0.00	0.00	12	0.37	0.00	0.00	1048	20230426	-40.36	19	20221201	3189.47	1048	-40.36	20230426	102	512.75	20230303	1750	-64.29	20221104	22	2740.91	20221214	0.16	N	152550	0	3501 억		90292	N	N	0	N	00	N
66	20230719	160827	57	100.00	KOSPI			N	N	N	N		N	623	-9	5	-1.42	2437225413	3900415	60.55	628	636	618	821	443	632	624.86	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	436	0.00	0.00	12	5.57	0.00	0.00	1048	20230426	-40.55	19	20221201	3178.95	1048	-40.55	20230426	102	510.78	20230303	1750	-64.40	20221104	22	2731.82	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
67	20230719	150828	57	100.00	KOSPI			N	N	N	N		N	622	-10	5	-1.58	2351415801	3762464	58.40	628	636	618	821	443	632	624.97	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	436	0.00	0.00	12	5.37	0.00	0.00	1048	20230426	-40.65	19	20221201	3173.68	1048	-40.65	20230426	102	509.80	20230303	1750	-64.46	20221104	22	2727.27	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
68	20230719	140828	57	100.00	KOSPI			N	N	N	N		N	620	-12	5	-1.90	2161981026	3457016	53.66	628	636	618	821	443	632	625.39	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	434	0.00	0.00	12	4.94	0.00	0.00	1048	20230426	-40.84	19	20221201	3163.16	1048	-40.84	20230426	102	507.84	20230303	1750	-64.57	20221104	22	2718.18	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
69	20230719	130819	57	100.00	KOSPI			N	N	N	N		N	620	-12	5	-1.90	1936613532	3093191	48.02	628	636	620	821	443	632	626.09	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	434	0.00	0.00	12	4.42	0.00	0.00	1048	20230426	-40.84	19	20221201	3163.16	1048	-40.84	20230426	102	507.84	20230303	1750	-64.57	20221104	22	2718.18	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
70	20230719	120831	57	100.00	KOSPI			N	N	N	N		N	622	-10	5	-1.58	1740273982	2777046	43.11	628	636	620	821	443	632	626.66	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	436	0.00	0.00	12	3.97	0.00	0.00	1048	20230426	-40.65	19	20221201	3173.68	1048	-40.65	20230426	102	509.80	20230303	1750	-64.46	20221104	22	2727.27	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
71	20230719	110829	57	100.00	KOSPI			N	N	N	N		N	623	-9	5	-1.42	1505610828	2399644	37.25	628	636	621	821	443	632	627.43	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	436	0.00	0.00	12	3.43	0.00	0.00	1048	20230426	-40.55	19	20221201	3178.95	1048	-40.55	20230426	102	510.78	20230303	1750	-64.40	20221104	22	2731.82	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
72	20230719	100822	57	100.00	KOSPI			N	N	N	N		N	627	-5	5	-0.79	1159287205	1844107	28.63	628	636	621	821	443	632	628.64	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	439	0.00	0.00	12	2.63	0.00	0.00	1048	20230426	-40.17	19	20221201	3200.00	1048	-40.17	20230426	102	514.71	20230303	1750	-64.17	20221104	22	2750.00	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
73	20230719	090823	57	100.00	KOSPI			N	N	N	N		N	632	0	3	0.00	258549232	410288	6.37	628	636	627	821	443	632	630.17	0.13	0	0	671	651	640	620	609	646	615	3501	189	0	390	1	1	70020000	443	0.00	0.00	12	0.59	0.00	0.00	1048	20230426	-39.69	19	20221201	3226.32	1048	-39.69	20230426	102	519.61	20230303	1750	-63.89	20221104	22	2772.73	20221214	0.15	N	152550	0	3501 억		93879	N	N	0	N	00	N
74	20230718	160821	57	100.00	KOSPI			N	N	N	N		N	632	-4	5	-0.63	4075521038	6364985	65.25	635	660	629	826	446	636	640.31	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	443	0.00	0.00	12	9.09	0.00	0.00	1048	20230426	-39.69	19	20221201	3226.32	1048	-39.69	20230426	102	519.61	20230303	1750	-63.89	20221104	22	2772.73	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
75	20230718	150820	57	100.00	KOSPI			N	N	N	N		N	636	0	3	0.00	3912182541	6107660	62.62	635	660	629	826	446	636	640.54	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	445	0.00	0.00	12	8.72	0.00	0.00	1048	20230426	-39.31	19	20221201	3247.37	1048	-39.31	20230426	102	523.53	20230303	1750	-63.66	20221104	22	2790.91	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
76	20230718	140816	57	100.00	KOSPI			N	N	N	N		N	634	-2	5	-0.31	3676710570	5736453	58.81	635	660	629	826	446	636	640.94	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	444	0.00	0.00	12	8.19	0.00	0.00	1048	20230426	-39.50	19	20221201	3236.84	1048	-39.50	20230426	102	521.57	20230303	1750	-63.77	20221104	22	2781.82	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
77	20230718	130817	57	100.00	KOSPI			N	N	N	N		N	636	0	3	0.00	3252177301	5066943	51.95	635	660	629	826	446	636	641.84	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	445	0.00	0.00	12	7.24	0.00	0.00	1048	20230426	-39.31	19	20221201	3247.37	1048	-39.31	20230426	102	523.53	20230303	1750	-63.66	20221104	22	2790.91	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
78	20230718	120824	57	100.00	KOSPI			N	N	N	N		N	633	-3	5	-0.47	2979717472	4638792	47.56	635	660	629	826	446	636	642.35	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	443	0.00	0.00	12	6.62	0.00	0.00	1048	20230426	-39.60	19	20221201	3231.58	1048	-39.60	20230426	102	520.59	20230303	1750	-63.83	20221104	22	2777.27	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
79	20230718	110825	57	100.00	KOSPI			N	N	N	N		N	637	1	2	0.16	2743226489	4266699	43.74	635	660	629	826	446	636	642.94	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	446	0.00	0.00	12	6.09	0.00	0.00	1048	20230426	-39.22	19	20221201	3252.63	1048	-39.22	20230426	102	524.51	20230303	1750	-63.60	20221104	22	2795.45	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
80	20230718	100816	57	100.00	KOSPI			N	N	N	N		N	641	5	2	0.79	2355040034	3658018	37.50	635	660	629	826	446	636	643.80	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	449	0.00	0.00	12	5.22	0.00	0.00	1048	20230426	-38.84	19	20221201	3273.68	1048	-38.84	20230426	102	528.43	20230303	1750	-63.37	20221104	22	2813.64	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
81	20230718	090816	57	100.00	KOSPI			N	N	N	N		N	640	4	2	0.63	236064139	372355	3.82	635	640	629	826	446	636	633.97	0.12	0	0	692	664	637	609	582	678	623	3501	190	0	390	1	1	70020000	448	0.00	0.00	12	0.53	0.00	0.00	1048	20230426	-38.93	19	20221201	3268.42	1048	-38.93	20230426	102	527.45	20230303	1750	-63.43	20221104	22	2809.09	20221214	0.17	N	152550	0	3501 억		86573	N	N	0	N	00	N
82	20230717	160817	57	100.00	KOSPI			N	N	N	N		N	636	9	2	1.44	6246189999	9698985	196.48	610	665	610	815	439	627	644.01	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	445	0.00	0.00	12	13.85	0.00	0.00	1048	20230426	-39.31	19	20221201	3247.37	1048	-39.31	20230426	102	523.53	20230303	1750	-63.66	20221104	22	2790.91	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
83	20230717	150814	57	100.00	KOSPI			N	N	N	N		N	634	7	2	1.12	6108508285	9481720	192.08	610	665	610	815	439	627	644.24	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	444	0.00	0.00	12	13.54	0.00	0.00	1048	20230426	-39.50	19	20221201	3236.84	1048	-39.50	20230426	102	521.57	20230303	1750	-63.77	20221104	22	2781.82	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
84	20230717	140816	57	100.00	KOSPI			N	N	N	N		N	632	5	2	0.80	5841960735	9060218	183.54	610	665	610	815	439	627	644.79	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	443	0.00	0.00	12	12.94	0.00	0.00	1048	20230426	-39.69	19	20221201	3226.32	1048	-39.69	20230426	102	519.61	20230303	1750	-63.89	20221104	22	2772.73	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
85	20230717	130809	57	100.00	KOSPI			N	N	N	N		N	633	6	2	0.96	5619241277	8708634	176.42	610	665	610	815	439	627	645.25	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	443	0.00	0.00	12	12.44	0.00	0.00	1048	20230426	-39.60	19	20221201	3231.58	1048	-39.60	20230426	102	520.59	20230303	1750	-63.83	20221104	22	2777.27	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
86	20230717	120819	57	100.00	KOSPI			N	N	N	N		N	642	15	2	2.39	5231755143	8100825	164.10	610	665	610	815	439	627	645.83	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	450	0.00	0.00	12	11.57	0.00	0.00	1048	20230426	-38.74	19	20221201	3278.95	1048	-38.74	20230426	102	529.41	20230303	1750	-63.31	20221104	22	2818.18	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
87	20230717	110810	57	100.00	KOSPI			N	N	N	N		N	639	12	2	1.91	4944629877	7653881	155.05	610	665	610	815	439	627	646.03	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	447	0.00	0.00	12	10.93	0.00	0.00	1048	20230426	-39.03	19	20221201	3263.16	1048	-39.03	20230426	102	526.47	20230303	1750	-63.49	20221104	22	2804.55	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
88	20230717	100810	57	100.00	KOSPI			N	N	N	N		N	637	10	2	1.59	3857840550	5962723	120.79	610	665	610	815	439	627	646.99	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	446	0.00	0.00	12	8.52	0.00	0.00	1048	20230426	-39.22	19	20221201	3252.63	1048	-39.22	20230426	102	524.51	20230303	1750	-63.60	20221104	22	2795.45	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
89	20230717	090810	57	100.00	KOSPI			N	N	N	N		N	660	33	2	5.26	1103822209	1704844	34.54	610	665	610	815	439	627	647.46	0.13	0	0	649	638	631	620	613	634	616	3501	188	0	380	1	1	70020000	462	0.00	0.00	12	2.43	0.00	0.00	1048	20230426	-37.02	19	20221201	3373.68	1048	-37.02	20230426	102	547.06	20230303	1750	-62.29	20221104	22	2900.00	20221214	0.17	N	152550	0	3501 억		90502	N	N	0	N	00	N
90	20230714	160809	57	100.00	KOSPI			N	N	N	N		N	627	-15	5	-2.34	3026822861	4807331	91.83	642	642	624	834	450	642	629.63	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	439	0.00	0.00	12	6.87	0.00	0.00	1048	20230426	-40.17	19	20221201	3200.00	1048	-40.17	20230426	102	514.71	20230303	1750	-64.17	20221104	22	2750.00	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
91	20230714	150812	57	100.00	KOSPI			N	N	N	N		N	628	-14	5	-2.18	2879546646	4572429	87.34	642	642	624	834	450	642	629.76	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	440	0.00	0.00	12	6.53	0.00	0.00	1048	20230426	-40.08	19	20221201	3205.26	1048	-40.08	20230426	102	515.69	20230303	1750	-64.11	20221104	22	2754.55	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
92	20230714	140817	57	100.00	KOSPI			N	N	N	N		N	627	-15	5	-2.34	2585197256	4101909	78.35	642	642	624	834	450	642	630.24	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	439	0.00	0.00	12	5.86	0.00	0.00	1048	20230426	-40.17	19	20221201	3200.00	1048	-40.17	20230426	102	514.71	20230303	1750	-64.17	20221104	22	2750.00	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
93	20230714	130805	57	100.00	KOSPI			N	N	N	N		N	627	-15	5	-2.34	2254499183	3573312	68.26	642	642	625	834	450	642	630.93	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	439	0.00	0.00	12	5.10	0.00	0.00	1048	20230426	-40.17	19	20221201	3200.00	1048	-40.17	20230426	102	514.71	20230303	1750	-64.17	20221104	22	2750.00	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
94	20230714	120806	57	100.00	KOSPI			N	N	N	N		N	631	-11	5	-1.71	1924852631	3047532	58.21	642	642	625	834	450	642	631.61	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	442	0.00	0.00	12	4.35	0.00	0.00	1048	20230426	-39.79	19	20221201	3221.05	1048	-39.79	20230426	102	518.63	20230303	1750	-63.94	20221104	22	2768.18	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
95	20230714	110814	57	100.00	KOSPI			N	N	N	N		N	634	-8	5	-1.25	1661499351	2629768	50.23	642	642	625	834	450	642	631.80	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	444	0.00	0.00	12	3.76	0.00	0.00	1048	20230426	-39.50	19	20221201	3236.84	1048	-39.50	20230426	102	521.57	20230303	1750	-63.77	20221104	22	2781.82	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
96	20230714	100816	57	100.00	KOSPI			N	N	N	N		N	630	-12	5	-1.87	1241708093	1962077	37.48	642	642	628	834	450	642	632.85	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	441	0.00	0.00	12	2.80	0.00	0.00	1048	20230426	-39.89	19	20221201	3215.79	1048	-39.89	20230426	102	517.65	20230303	1750	-64.00	20221104	22	2763.64	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
97	20230714	090812	57	100.00	KOSPI			N	N	N	N		N	634	-8	5	-1.25	270651494	425822	8.13	642	642	630	834	450	642	635.60	0.12	0	0	662	652	644	634	626	648	630	3501	192	0	390	1	1	70020000	444	0.00	0.00	12	0.61	0.00	0.00	1048	20230426	-39.50	19	20221201	3236.84	1048	-39.50	20230426	102	521.57	20230303	1750	-63.77	20221104	22	2781.82	20221214	0.19	N	152550	0	3501 억		86391	N	N	0	N	00	N
98	20230713	160808	57	100.00	KOSPI			N	N	N	N		N	642	-8	5	-1.23	3301515797	5150643	70.49	653	654	636	845	455	650	640.99	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	450	0.00	0.00	12	7.36	0.00	0.00	1048	20230426	-38.74	19	20221201	3278.95	1048	-38.74	20230426	102	529.41	20230303	1750	-63.31	20221104	22	2818.18	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
99	20230713	150803	57	100.00	KOSPI			N	N	N	N		N	637	-13	5	-2.00	3099948809	4835622	66.18	653	654	636	845	455	650	641.07	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	446	0.00	0.00	12	6.91	0.00	0.00	1048	20230426	-39.22	19	20221201	3252.63	1048	-39.22	20230426	102	524.51	20230303	1750	-63.60	20221104	22	2795.45	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
100	20230713	140802	57	100.00	KOSPI			N	N	N	N		N	637	-13	5	-2.00	2797470350	4361124	59.69	653	654	636	845	455	650	641.46	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	446	0.00	0.00	12	6.23	0.00	0.00	1048	20230426	-39.22	19	20221201	3252.63	1048	-39.22	20230426	102	524.51	20230303	1750	-63.60	20221104	22	2795.45	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
101	20230713	130806	57	100.00	KOSPI			N	N	N	N		N	639	-11	5	-1.69	2423435759	3774377	51.66	653	654	637	845	455	650	642.08	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	447	0.00	0.00	12	5.39	0.00	0.00	1048	20230426	-39.03	19	20221201	3263.16	1048	-39.03	20230426	102	526.47	20230303	1750	-63.49	20221104	22	2804.55	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
102	20230713	120802	57	100.00	KOSPI			N	N	N	N		N	641	-9	5	-1.38	1901300245	2957461	40.48	653	654	637	845	455	650	642.88	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	449	0.00	0.00	12	4.22	0.00	0.00	1048	20230426	-38.84	19	20221201	3273.68	1048	-38.84	20230426	102	528.43	20230303	1750	-63.37	20221104	22	2813.64	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
103	20230713	110805	57	100.00	KOSPI			N	N	N	N		N	643	-7	5	-1.08	1618086585	2515890	34.43	653	654	637	845	455	650	643.15	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	450	0.00	0.00	12	3.59	0.00	0.00	1048	20230426	-38.65	19	20221201	3284.21	1048	-38.65	20230426	102	530.39	20230303	1750	-63.26	20221104	22	2822.73	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
104	20230713	100801	57	100.00	KOSPI			N	N	N	N		N	644	-6	5	-0.92	1114354527	1731052	23.69	653	654	637	845	455	650	643.74	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	451	0.00	0.00	12	2.47	0.00	0.00	1048	20230426	-38.55	19	20221201	3289.47	1048	-38.55	20230426	102	531.37	20230303	1750	-63.20	20221104	22	2827.27	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
105	20230713	090751	57	100.00	KOSPI			N	N	N	N		N	648	-2	5	-0.31	243286655	376630	5.15	653	654	637	845	455	650	645.96	0.14	0	0	672	660	655	643	638	658	641	3501	195	0	400	1	1	70020000	454	0.00	0.00	12	0.54	0.00	0.00	1048	20230426	-38.17	19	20221201	3310.53	1048	-38.17	20230426	102	535.29	20230303	1750	-62.97	20221104	22	2845.45	20221214	0.17	N	152550	0	3501 억		95254	N	N	0	N	00	N
106	20230712	160759	57	100.00	KOSPI			N	N	N	N		N	650	-14	5	-2.11	4698864300	7181797	73.21	664	667	650	863	465	664	654.26	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	455	0.00	0.00	12	10.26	0.00	0.00	1048	20230426	-37.98	19	20221201	3321.05	1048	-37.98	20230426	102	537.25	20230303	1750	-62.86	20221104	22	2854.55	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
107	20230712	150754	57	100.00	KOSPI			N	N	N	N		N	652	-12	5	-1.81	4502910555	6880613	70.14	664	667	650	863	465	664	654.42	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	457	0.00	0.00	12	9.83	0.00	0.00	1048	20230426	-37.79	19	20221201	3331.58	1048	-37.79	20230426	102	539.22	20230303	1750	-62.74	20221104	22	2863.64	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
108	20230712	140752	57	100.00	KOSPI			N	N	N	N		N	651	-13	5	-1.96	4027595739	6151295	62.71	664	667	650	863	465	664	654.73	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	456	0.00	0.00	12	8.79	0.00	0.00	1048	20230426	-37.88	19	20221201	3326.32	1048	-37.88	20230426	102	538.24	20230303	1750	-62.80	20221104	22	2859.09	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
109	20230712	130754	57	100.00	KOSPI			N	N	N	N		N	652	-12	5	-1.81	3737374651	5705488	58.16	664	667	650	863	465	664	655.03	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	457	0.00	0.00	12	8.15	0.00	0.00	1048	20230426	-37.79	19	20221201	3331.58	1048	-37.79	20230426	102	539.22	20230303	1750	-62.74	20221104	22	2863.64	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
110	20230712	120757	57	100.00	KOSPI			N	N	N	N		N	653	-11	5	-1.66	3401707028	5190844	52.92	664	667	650	863	465	664	655.31	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	457	0.00	0.00	12	7.41	0.00	0.00	1048	20230426	-37.69	19	20221201	3336.84	1048	-37.69	20230426	102	540.20	20230303	1750	-62.69	20221104	22	2868.18	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
111	20230712	110756	57	100.00	KOSPI			N	N	N	N		N	653	-11	5	-1.66	2913640916	4441639	45.28	664	667	651	863	465	664	655.96	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	457	0.00	0.00	12	6.34	0.00	0.00	1048	20230426	-37.69	19	20221201	3336.84	1048	-37.69	20230426	102	540.20	20230303	1750	-62.69	20221104	22	2868.18	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
112	20230712	100756	57	100.00	KOSPI			N	N	N	N		N	657	-7	5	-1.05	2269205697	3454562	35.22	664	667	651	863	465	664	656.84	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	460	0.00	0.00	12	4.93	0.00	0.00	1048	20230426	-37.31	19	20221201	3357.90	1048	-37.31	20230426	102	544.12	20230303	1750	-62.46	20221104	22	2886.36	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
113	20230712	090757	57	100.00	KOSPI			N	N	N	N		N	665	1	2	0.15	489805580	739082	7.53	664	667	651	863	465	664	662.70	0.17	0	0	693	678	669	654	645	674	650	3501	199	0	410	1	1	70020000	466	0.00	0.00	12	1.06	0.00	0.00	1048	20230426	-36.55	19	20221201	3400.00	1048	-36.55	20230426	102	551.96	20230303	1750	-62.00	20221104	22	2922.73	20221214	0.18	N	152550	0	3501 억		116011	N	N	0	N	00	N
114	20230711	160746	57	100.00	KOSPI			N	N	N	N		N	664	-3	5	-0.45	6414253711	9609125	72.76	684	684	660	867	467	667	667.52	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	465	0.00	0.00	12	13.72	0.00	0.00	1048	20230426	-36.64	19	20221201	3394.74	1048	-36.64	20230426	102	550.98	20230303	1750	-62.06	20221104	22	2918.18	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
115	20230711	150743	57	100.00	KOSPI			N	N	N	N		N	666	-1	5	-0.15	6074983839	9099118	68.90	684	684	660	867	467	667	667.65	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	466	0.00	0.00	12	13.00	0.00	0.00	1048	20230426	-36.45	19	20221201	3405.26	1048	-36.45	20230426	102	552.94	20230303	1750	-61.94	20221104	22	2927.27	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
116	20230711	140739	57	100.00	KOSPI			N	N	N	N		N	668	1	2	0.15	5487339024	8216531	62.22	684	684	660	867	467	667	667.84	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	468	0.00	0.00	12	11.73	0.00	0.00	1048	20230426	-36.26	19	20221201	3415.79	1048	-36.26	20230426	102	554.90	20230303	1750	-61.83	20221104	22	2936.36	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
117	20230711	130731	57	100.00	KOSPI			N	N	N	N		N	668	1	2	0.15	4759109932	7125531	53.96	684	684	660	867	467	667	667.90	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	468	0.00	0.00	12	10.18	0.00	0.00	1048	20230426	-36.26	19	20221201	3415.79	1048	-36.26	20230426	102	554.90	20230303	1750	-61.83	20221104	22	2936.36	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
118	20230711	120749	57	100.00	KOSPI			N	N	N	N		N	667	0	3	0.00	3103411209	4658490	35.28	684	684	660	867	467	667	666.18	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	467	0.00	0.00	12	6.65	0.00	0.00	1048	20230426	-36.35	19	20221201	3410.53	1048	-36.35	20230426	102	553.92	20230303	1750	-61.89	20221104	22	2931.82	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
119	20230711	110753	57	100.00	KOSPI			N	N	N	N		N	664	-3	5	-0.45	2505678454	3760431	28.48	684	684	660	867	467	667	666.33	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	465	0.00	0.00	12	5.37	0.00	0.00	1048	20230426	-36.64	19	20221201	3394.74	1048	-36.64	20230426	102	550.98	20230303	1750	-62.06	20221104	22	2918.18	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
120	20230711	100750	57	100.00	KOSPI			N	N	N	N		N	661	-6	5	-0.90	1876921438	2814195	21.31	684	684	660	867	467	667	666.95	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	463	0.00	0.00	12	4.02	0.00	0.00	1048	20230426	-36.93	19	20221201	3378.95	1048	-36.93	20230426	102	548.04	20230303	1750	-62.23	20221104	22	2904.55	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
121	20230711	090748	57	100.00	KOSPI			N	N	N	N		N	670	3	2	0.45	358541462	531121	4.02	684	684	670	867	467	667	675.07	0.12	0	0	711	689	677	655	643	683	649	3501	200	0	410	1	1	70020000	469	0.00	0.00	12	0.76	0.00	0.00	1048	20230426	-36.07	19	20221201	3426.32	1048	-36.07	20230426	102	556.86	20230303	1750	-61.71	20221104	22	2945.45	20221214	0.18	N	152550	0	3501 억		87218	N	N	0	N	00	N
122	20230710	160742	57	100.00	KOSPI			N	N	N	N		N	667	3	2	0.45	8860986072	13091240	38.90	671	699	665	863	465	664	676.89	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	467	0.00	0.00	12	18.70	0.00	0.00	1048	20230426	-36.35	19	20221201	3410.53	1048	-36.35	20230426	102	553.92	20230303	1750	-61.89	20221104	22	2931.82	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
123	20230710	150743	57	100.00	KOSPI			N	N	N	N		N	668	4	2	0.60	8574829673	12662504	37.62	671	699	665	863	465	664	677.19	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	468	0.00	0.00	12	18.08	0.00	0.00	1048	20230426	-36.26	19	20221201	3415.79	1048	-36.26	20230426	102	554.90	20230303	1750	-61.83	20221104	22	2936.36	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
124	20230710	140736	57	100.00	KOSPI			N	N	N	N		N	670	6	2	0.90	7955215781	11734262	34.86	671	699	665	863	465	664	677.95	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	469	0.00	0.00	12	16.76	0.00	0.00	1048	20230426	-36.07	19	20221201	3426.32	1048	-36.07	20230426	102	556.86	20230303	1750	-61.71	20221104	22	2945.45	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
125	20230710	130728	57	100.00	KOSPI			N	N	N	N		N	668	4	2	0.60	7368321285	10859328	32.26	671	699	665	863	465	664	678.53	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	468	0.00	0.00	12	15.51	0.00	0.00	1048	20230426	-36.26	19	20221201	3415.79	1048	-36.26	20230426	102	554.90	20230303	1750	-61.83	20221104	22	2936.36	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
126	20230710	120747	57	100.00	KOSPI			N	N	N	N		N	671	7	2	1.05	6943215188	10225069	30.38	671	699	665	863	465	664	679.04	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	470	0.00	0.00	12	14.60	0.00	0.00	1048	20230426	-35.97	19	20221201	3431.58	1048	-35.97	20230426	102	557.84	20230303	1750	-61.66	20221104	22	2950.00	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
127	20230710	110744	57	100.00	KOSPI			N	N	N	N		N	666	2	2	0.30	6251791818	9194244	27.32	671	699	665	863	465	664	679.97	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	466	0.00	0.00	12	13.13	0.00	0.00	1048	20230426	-36.45	19	20221201	3405.26	1048	-36.45	20230426	102	552.94	20230303	1750	-61.94	20221104	22	2927.27	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
128	20230710	100745	57	100.00	KOSPI			N	N	N	N		N	673	9	2	1.36	4991074833	7315130	21.73	671	699	666	863	465	664	682.30	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	471	0.00	0.00	12	10.45	0.00	0.00	1048	20230426	-35.78	19	20221201	3442.10	1048	-35.78	20230426	102	559.80	20230303	1750	-61.54	20221104	22	2959.09	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
129	20230710	090737	57	100.00	KOSPI			N	N	N	N		N	690	26	2	3.92	1581643970	2306160	6.85	671	699	666	863	465	664	685.86	0.13	0	0	750	707	676	633	602	728	654	3501	199	0	410	1	1	70020000	483	0.00	0.00	12	3.29	0.00	0.00	1048	20230426	-34.16	19	20221201	3531.58	1048	-34.16	20230426	102	576.47	20230303	1750	-60.57	20221104	22	3036.36	20221214	0.19	N	152550	0	3501 억		90731	N	N	0	N	00	N
130	20230707	160735	57	100.00	KOSPI			N	N	N	N		N	664	9	2	1.37	22897342905	33493997	129.55	656	719	645	851	459	655	683.63	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	465	0.00	0.00	12	47.83	0.00	0.00	1048	20230426	-36.64	19	20221201	3394.74	1048	-36.64	20230426	102	550.98	20230303	1750	-62.06	20221104	22	2918.18	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
131	20230707	150735	57	100.00	KOSPI			N	N	N	N		N	661	6	2	0.92	22513517380	32912979	127.30	656	719	645	851	459	655	684.03	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	463	0.00	0.00	12	47.01	0.00	0.00	1048	20230426	-36.93	19	20221201	3378.95	1048	-36.93	20230426	102	548.04	20230303	1750	-62.23	20221104	22	2904.55	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
132	20230707	140749	57	100.00	KOSPI			N	N	N	N		N	660	5	2	0.76	21881213462	31955360	123.59	656	719	645	851	459	655	684.75	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	462	0.00	0.00	12	45.64	0.00	0.00	1048	20230426	-37.02	19	20221201	3373.68	1048	-37.02	20230426	102	547.06	20230303	1750	-62.29	20221104	22	2900.00	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
133	20230707	130740	57	100.00	KOSPI			N	N	N	N		N	663	8	2	1.22	20651066573	30090128	116.38	656	719	645	851	459	655	686.31	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	464	0.00	0.00	12	42.97	0.00	0.00	1048	20230426	-36.74	19	20221201	3389.47	1048	-36.74	20230426	102	550.00	20230303	1750	-62.11	20221104	22	2913.64	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
134	20230707	120744	57	100.00	KOSPI			N	N	N	N		N	673	18	2	2.75	19039124871	27675635	107.04	656	719	645	851	459	655	687.94	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	471	0.00	0.00	12	39.53	0.00	0.00	1048	20230426	-35.78	19	20221201	3442.10	1048	-35.78	20230426	102	559.80	20230303	1750	-61.54	20221104	22	2959.09	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
135	20230707	110746	57	100.00	KOSPI			N	N	N	N		N	684	29	2	4.43	17369010344	25206869	97.49	656	719	645	851	459	655	689.06	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	479	0.00	0.00	12	36.00	0.00	0.00	1048	20230426	-34.73	19	20221201	3500.00	1048	-34.73	20230426	102	570.59	20230303	1750	-60.91	20221104	22	3009.09	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
136	20230707	100736	57	100.00	KOSPI			N	N	N	N		N	716	61	2	9.31	9869758113	14391162	55.66	656	717	645	851	459	655	685.83	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	501	0.00	0.00	12	20.55	0.00	0.00	1048	20230426	-31.68	19	20221201	3668.42	1048	-31.68	20230426	102	601.96	20230303	1750	-59.09	20221104	22	3154.55	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
137	20230707	090737	57	100.00	KOSPI			N	N	N	N		N	653	-2	5	-0.31	404897515	618229	2.39	656	662	645	851	459	655	654.93	0.16	0	0	723	689	665	631	607	706	648	3501	196	0	400	1	1	70020000	457	0.00	0.00	12	0.88	0.00	0.00	1048	20230426	-37.69	19	20221201	3336.84	1048	-37.69	20230426	102	540.20	20230303	1750	-62.69	20221104	22	2868.18	20221214	0.43	N	152550	0	3501 억		112436	N	N	0	N	00	N
138	20230706	160737	57	100.00	KOSPI			N	N	N	N		N	655	-15	5	-2.24	17132169054	25723575	56.92	653	699	641	871	469	670	666.02	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	459	0.00	0.00	12	36.74	0.00	0.00	1048	20230426	-37.50	19	20221201	3347.37	1048	-37.50	20230426	102	542.16	20230303	1750	-62.57	20221104	22	2877.27	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
139	20230706	150738	57	100.00	KOSPI			N	N	N	N		N	652	-18	5	-2.69	16772365314	25174149	55.71	653	699	641	871	469	670	666.25	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	457	0.00	0.00	12	35.95	0.00	0.00	1048	20230426	-37.79	19	20221201	3331.58	1048	-37.79	20230426	102	539.22	20230303	1750	-62.74	20221104	22	2863.64	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
140	20230706	140738	57	100.00	KOSPI			N	N	N	N		N	653	-17	5	-2.54	15786951190	23667681	52.37	653	699	641	871	469	670	667.02	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	457	0.00	0.00	12	33.80	0.00	0.00	1048	20230426	-37.69	19	20221201	3336.84	1048	-37.69	20230426	102	540.20	20230303	1750	-62.69	20221104	22	2868.18	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
141	20230706	130737	57	100.00	KOSPI			N	N	N	N		N	665	-5	5	-0.75	14366575679	21506592	47.59	653	699	641	871	469	670	668.01	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	466	0.00	0.00	12	30.71	0.00	0.00	1048	20230426	-36.55	19	20221201	3400.00	1048	-36.55	20230426	102	551.96	20230303	1750	-62.00	20221104	22	2922.73	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
142	20230706	120731	57	100.00	KOSPI			N	N	N	N		N	668	-2	5	-0.30	13094557174	19601083	43.37	653	699	641	871	469	670	668.05	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	468	0.00	0.00	12	27.99	0.00	0.00	1048	20230426	-36.26	19	20221201	3415.79	1048	-36.26	20230426	102	554.90	20230303	1750	-61.83	20221104	22	2936.36	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
143	20230706	110741	57	100.00	KOSPI			N	N	N	N		N	690	20	2	2.99	10299217769	15467117	34.23	653	699	641	871	469	670	665.87	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	483	0.00	0.00	12	22.09	0.00	0.00	1048	20230426	-34.16	19	20221201	3531.58	1048	-34.16	20230426	102	576.47	20230303	1750	-60.57	20221104	22	3036.36	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
144	20230706	100737	57	100.00	KOSPI			N	N	N	N		N	648	-22	5	-3.28	3774056237	5831834	12.90	653	661	641	871	469	670	647.06	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	454	0.00	0.00	12	8.33	0.00	0.00	1048	20230426	-38.17	19	20221201	3310.53	1048	-38.17	20230426	102	535.29	20230303	1750	-62.97	20221104	22	2845.45	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
145	20230706	090736	57	100.00	KOSPI			N	N	N	N		N	645	-25	5	-3.73	1290288454	1986402	4.40	653	661	642	871	469	670	649.33	0.29	0	0	749	709	685	645	621	697	633	3501	201	0	410	1	1	70020000	452	0.00	0.00	12	2.84	0.00	0.00	1048	20230426	-38.45	19	20221201	3294.74	1048	-38.45	20230426	102	532.35	20230303	1750	-63.14	20221104	22	2831.82	20221214	0.34	N	152550	0	3501 억		205002	N	N	0	N	00	N
146	20230705	160733	57	100.00	KOSPI			N	N	N	N		N	670	2	2	0.30	30941788479	44772480	40.79	679	725	661	868	468	668	691.10	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	469	0.00	0.00	12	63.94	0.00	0.00	1048	20230426	-36.07	19	20221201	3426.32	1048	-36.07	20230426	102	556.86	20230303	1750	-61.71	20221104	22	2945.45	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
147	20230705	150730	57	100.00	KOSPI			N	N	N	N		N	673	5	2	0.75	30021230544	43397428	39.54	679	725	661	868	468	668	691.77	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	471	0.00	0.00	12	61.98	0.00	0.00	1048	20230426	-35.78	19	20221201	3442.10	1048	-35.78	20230426	102	559.80	20230303	1750	-61.54	20221104	22	2959.09	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
148	20230705	140722	57	100.00	KOSPI			N	N	N	N		N	681	13	2	1.95	28259336692	40805163	37.18	679	725	661	868	468	668	692.54	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	477	0.00	0.00	12	58.28	0.00	0.00	1048	20230426	-35.02	19	20221201	3484.21	1048	-35.02	20230426	102	567.65	20230303	1750	-61.09	20221104	22	2995.45	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
149	20230705	130724	57	100.00	KOSPI			N	N	N	N		N	687	19	2	2.84	26424362981	38118963	34.73	679	725	661	868	468	668	693.21	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	481	0.00	0.00	12	54.44	0.00	0.00	1048	20230426	-34.45	19	20221201	3515.79	1048	-34.45	20230426	102	573.53	20230303	1750	-60.74	20221104	22	3022.73	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
150	20230705	120724	57	100.00	KOSPI			N	N	N	N		N	678	10	2	1.50	22042018150	31782626	28.96	679	725	661	868	468	668	693.52	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	475	0.00	0.00	12	45.39	0.00	0.00	1048	20230426	-35.31	19	20221201	3468.42	1048	-35.31	20230426	102	564.71	20230303	1750	-61.26	20221104	22	2981.82	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
151	20230705	110732	57	100.00	KOSPI			N	N	N	N		N	690	22	2	3.29	19874933295	28596986	26.05	679	725	661	868	468	668	695.00	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	483	0.00	0.00	12	40.84	0.00	0.00	1048	20230426	-34.16	19	20221201	3531.58	1048	-34.16	20230426	102	576.47	20230303	1750	-60.57	20221104	22	3036.36	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
152	20230705	100726	57	100.00	KOSPI			N	N	N	N		N	700	32	2	4.79	15959966582	22909110	20.87	679	725	661	868	468	668	696.66	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	490	0.00	0.00	12	32.72	0.00	0.00	1048	20230426	-33.21	19	20221201	3584.21	1048	-33.21	20230426	102	586.27	20230303	1750	-60.00	20221104	22	3081.82	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
153	20230705	090724	57	100.00	KOSPI			N	N	N	N		N	674	6	2	0.90	3797986450	5511142	5.02	679	706	667	868	468	668	689.15	1.19	0	0	843	755	684	596	525	799	640	3501	200	0	410	1	1	70020000	472	0.00	0.00	12	7.87	0.00	0.00	1048	20230426	-35.69	19	20221201	3447.37	1048	-35.69	20230426	102	560.78	20230303	1750	-61.49	20221104	22	2963.64	20221214	0.40	N	152550	0	3501 억		834159	N	N	0	N	00	N
154	20230704	160722	57	100.00	KOSPI			N	N	N	N		N	668	39	2	6.20	76548383032	108899365	565.09	626	772	613	817	441	629	702.94	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	468	0.00	0.00	12	155.53	0.00	0.00	1048	20230426	-36.26	19	20221201	3415.79	1048	-36.26	20230426	102	554.90	20230303	1750	-61.83	20221104	22	2936.36	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
155	20230704	150713	57	100.00	KOSPI			N	N	N	N		N	650	21	2	3.34	74770135838	106199663	551.08	626	772	613	817	441	629	704.05	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	455	0.00	0.00	12	151.67	0.00	0.00	1048	20230426	-37.98	19	20221201	3321.05	1048	-37.98	20230426	102	537.25	20230303	1750	-62.86	20221104	22	2854.55	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
156	20230704	140718	57	100.00	KOSPI			N	N	N	N		N	691	62	2	9.86	64970824756	91458763	474.59	626	772	613	817	441	629	710.39	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	484	0.00	0.00	12	130.62	0.00	0.00	1048	20230426	-34.06	19	20221201	3536.84	1048	-34.06	20230426	102	577.45	20230303	1750	-60.51	20221104	22	3040.91	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
157	20230704	130708	57	100.00	KOSPI			N	N	N	N		N	746	117	2	18.60	51052145517	72073328	373.99	626	772	613	817	441	629	708.34	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	522	0.00	0.00	12	102.93	0.00	0.00	1048	20230426	-28.82	19	20221201	3826.32	1048	-28.82	20230426	102	631.37	20230303	1750	-57.37	20221104	22	3290.91	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
158	20230704	120715	57	100.00	KOSPI			N	N	N	N		N	672	43	2	6.84	8867125805	13923716	72.25	626	677	613	817	441	629	636.84	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	471	0.00	0.00	12	19.89	0.00	0.00	1048	20230426	-35.88	19	20221201	3436.84	1048	-35.88	20230426	102	558.82	20230303	1750	-61.60	20221104	22	2954.55	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
159	20230704	110711	57	100.00	KOSPI			N	N	N	N		N	632	3	2	0.48	4549672532	7278834	37.77	626	643	613	817	441	629	625.05	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	443	0.00	0.00	12	10.40	0.00	0.00	1048	20230426	-39.69	19	20221201	3226.32	1048	-39.69	20230426	102	519.61	20230303	1750	-63.89	20221104	22	2772.73	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
160	20230704	100708	57	100.00	KOSPI			N	N	N	N		N	619	-10	5	-1.59	2256848576	3647648	18.93	626	628	613	817	441	629	618.71	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	433	0.00	0.00	12	5.21	0.00	0.00	1048	20230426	-40.94	19	20221201	3157.89	1048	-40.94	20230426	102	506.86	20230303	1750	-64.63	20221104	22	2713.64	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
161	20230704	090706	57	100.00	KOSPI			N	N	N	N		N	618	-11	5	-1.75	607021319	981693	5.09	626	628	614	817	441	629	618.31	0.17	0	0	699	664	643	608	587	653	597	3501	188	0	380	1	1	70020000	433	0.00	0.00	12	1.40	0.00	0.00	1048	20230426	-41.03	19	20221201	3152.63	1048	-41.03	20230426	102	505.88	20230303	1750	-64.69	20221104	22	2709.09	20221214	0.30	N	152550	0	3501 억		120579	N	N	0	N	00	N
162	20230703	160700	57	100.00	KOSPI			N	N	N	N		N	629	-26	5	-3.97	12340635077	19037535	30.71	670	678	622	851	459	655	648.26	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	440	0.00	0.00	12	27.19	0.00	0.00	1048	20230426	-39.98	19	20221201	3210.53	1048	-39.98	20230426	102	516.67	20230303	1750	-64.06	20221104	22	2759.09	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N
163	20230703	150709	57	100.00	KOSPI			N	N	N	N		N	630	-25	5	-3.82	11914201981	18359836	29.61	670	678	622	851	459	655	648.93	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	441	0.00	0.00	12	26.22	0.00	0.00	1048	20230426	-39.89	19	20221201	3215.79	1048	-39.89	20230426	102	517.65	20230303	1750	-64.00	20221104	22	2763.64	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N
164	20230703	140706	57	100.00	KOSPI			N	N	N	N		N	632	-23	5	-3.51	10770347917	16540193	26.68	670	678	628	851	459	655	651.16	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	443	0.00	0.00	12	23.62	0.00	0.00	1048	20230426	-39.69	19	20221201	3226.32	1048	-39.69	20230426	102	519.61	20230303	1750	-63.89	20221104	22	2772.73	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N
165	20230703	130702	57	100.00	KOSPI			N	N	N	N		N	646	-9	5	-1.37	8975698513	13714387	22.12	670	678	632	851	459	655	654.47	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	452	0.00	0.00	12	19.59	0.00	0.00	1048	20230426	-38.36	19	20221201	3300.00	1048	-38.36	20230426	102	533.33	20230303	1750	-63.09	20221104	22	2836.36	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N
166	20230703	120709	57	100.00	KOSPI			N	N	N	N		N	652	-3	5	-0.46	8009568461	12224111	19.72	670	678	632	851	459	655	655.23	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	457	0.00	0.00	12	17.46	0.00	0.00	1048	20230426	-37.79	19	20221201	3331.58	1048	-37.79	20230426	102	539.22	20230303	1750	-62.74	20221104	22	2863.64	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N
167	20230703	110704	57	100.00	KOSPI			N	N	N	N		N	649	-6	5	-0.92	7358683070	11227004	18.11	670	678	632	851	459	655	655.44	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	454	0.00	0.00	12	16.03	0.00	0.00	1048	20230426	-38.07	19	20221201	3315.79	1048	-38.07	20230426	102	536.27	20230303	1750	-62.91	20221104	22	2850.00	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N
168	20230703	100653	57	100.00	KOSPI			N	N	N	N		N	653	-2	5	-0.31	5994849906	9134704	14.73	670	678	632	851	459	655	656.27	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	457	0.00	0.00	12	13.05	0.00	0.00	1048	20230426	-37.69	19	20221201	3336.84	1048	-37.69	20230426	102	540.20	20230303	1750	-62.69	20221104	22	2868.18	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N
169	20230703	090700	57	100.00	KOSPI			N	N	N	N		N	646	-9	5	-1.37	1334922301	2052076	3.31	670	670	632	851	459	655	650.52	0.60	0	0	885	770	707	592	529	738	560	3501	196	0	400	1	1	70020000	452	0.00	0.00	12	2.93	0.00	0.00	1048	20230426	-38.36	19	20221201	3300.00	1048	-38.36	20230426	102	533.33	20230303	1750	-63.09	20221104	22	2836.36	20221214	0.14	N	152550	0	3501 억		422813	N	N	0	N	00	N