KissMeData/152550/price/prices-20230801.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	20230831	160858	57	100.00	KOSPI			N	N	N	N		N	488	4	2	0.83	9150887945	18038992	1096.15	482	542	481	629	339	484	507.29	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	342	0.00	0.00	12	25.76	0.00	0.00	1048	20230426	-53.44	19	20221201	2468.42	1048	-53.44	20230426	102	378.43	20230303	1750	-72.11	20221104	22	2118.18	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
3	20230831	151117	57	100.00	KOSPI			N	N	N	N		N	484	0	3	0.00	9002409395	17734083	1077.62	482	542	481	629	339	484	507.63	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	25.33	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
4	20230831	141222	57	100.00	KOSPI			N	N	N	N		N	487	3	2	0.62	8693924021	17098990	1039.03	482	542	481	629	339	484	508.45	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	341	0.00	0.00	12	24.42	0.00	0.00	1048	20230426	-53.53	19	20221201	2463.16	1048	-53.53	20230426	102	377.45	20230303	1750	-72.17	20221104	22	2113.64	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
5	20230831	131148	57	100.00	KOSPI			N	N	N	N		N	491	7	2	1.45	8287076824	16265624	988.39	482	542	481	629	339	484	509.48	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	344	0.00	0.00	12	23.23	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
6	20230831	121222	57	100.00	KOSPI			N	N	N	N		N	493	9	2	1.86	7697446010	15066235	915.51	482	542	481	629	339	484	510.91	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	345	0.00	0.00	12	21.52	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
7	20230831	111656	57	100.00	KOSPI			N	N	N	N		N	491	7	2	1.45	6742326927	13142975	798.64	482	542	481	629	339	484	513.00	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	344	0.00	0.00	12	18.77	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
8	20230831	101310	57	100.00	KOSPI			N	N	N	N		N	484	0	3	0.00	311285589	645418	39.22	482	485	481	629	339	484	482.30	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	0.92	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
9	20230831	091138	57	100.00	KOSPI			N	N	N	N		N	484	0	3	0.00	58588811	121364	7.37	482	485	482	629	339	484	482.75	0.55	0	0	490	486	484	480	478	486	480	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	0.17	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.07	N	152550	0	3501 억		381894	N	N	0	N	00	N
10	20230830	160901	57	100.00	KOSPI			N	N	N	N		N	484	-2	5	-0.41	773478584	1598403	62.05	488	488	482	631	341	486	483.91	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	2.28	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
11	20230830	151051	57	100.00	KOSPI			N	N	N	N		N	483	-3	5	-0.62	741126055	1531495	59.45	488	488	482	631	341	486	483.92	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	338	0.00	0.00	12	2.19	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
12	20230830	141142	57	100.00	KOSPI			N	N	N	N		N	485	-1	5	-0.21	649449102	1341794	52.09	488	488	482	631	341	486	484.01	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	1.92	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
13	20230830	131132	57	100.00	KOSPI			N	N	N	N		N	485	-1	5	-0.21	569987810	1177509	45.71	488	488	482	631	341	486	484.06	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	1.68	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
14	20230830	121143	57	100.00	KOSPI			N	N	N	N		N	485	-1	5	-0.21	514691470	1063298	41.28	488	488	482	631	341	486	484.05	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	1.52	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
15	20230830	111640	57	100.00	KOSPI			N	N	N	N		N	484	-2	5	-0.41	413917964	855216	33.20	488	488	482	631	341	486	483.99	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	1.22	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
16	20230830	101222	57	100.00	KOSPI			N	N	N	N		N	484	-2	5	-0.41	312365726	645507	25.06	488	488	482	631	341	486	483.90	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	0.92	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
17	20230830	091119	57	100.00	KOSPI			N	N	N	N		N	486	0	3	0.00	105377894	217311	8.44	488	488	482	631	341	486	484.91	0.59	0	0	498	491	487	480	476	490	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	0.31	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.08	N	152550	0	3501 억		416576	N	N	0	N	00	N
18	20230829	160856	57	100.00	KOSPI			N	N	N	N		N	486	0	3	0.00	1225545258	2516925	124.99	490	494	483	631	341	486	486.92	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	3.59	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
19	20230829	151100	57	100.00	KOSPI			N	N	N	N		N	486	0	3	0.00	1184917714	2433310	120.84	490	494	483	631	341	486	486.96	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	3.48	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
20	20230829	141221	57	100.00	KOSPI			N	N	N	N		N	485	-1	5	-0.21	1093964882	2245800	111.53	490	494	483	631	341	486	487.12	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	3.21	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
21	20230829	131131	57	100.00	KOSPI			N	N	N	N		N	486	0	3	0.00	953534627	1956176	97.14	490	494	483	631	341	486	487.45	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	2.79	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
22	20230829	121210	57	100.00	KOSPI			N	N	N	N		N	486	0	3	0.00	842040168	1726526	85.74	490	494	483	631	341	486	487.71	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	2.47	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
23	20230829	111847	57	100.00	KOSPI			N	N	N	N		N	485	-1	5	-0.21	776628276	1591927	79.05	490	494	483	631	341	486	487.85	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	2.27	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
24	20230829	101310	57	100.00	KOSPI			N	N	N	N		N	487	1	2	0.21	600792944	1231420	61.15	490	494	483	631	341	486	487.89	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	341	0.00	0.00	12	1.76	0.00	0.00	1048	20230426	-53.53	19	20221201	2463.16	1048	-53.53	20230426	102	377.45	20230303	1750	-72.17	20221104	22	2113.64	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
25	20230829	090842	57	100.00	KOSPI			N	N	N	N		N	483	-3	5	-0.62	117844568	242890	12.06	490	490	483	631	341	486	485.18	0.69	0	0	494	489	485	480	476	488	479	3501	145	0	300	1	1	70020000	338	0.00	0.00	12	0.35	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.07	N	152550	0	3501 억		479920	N	N	0	N	00	N
26	20230828	160831	57	100.00	KOSPI			N	N	N	N		N	486	0	3	0.00	959890024	1982122	59.04	490	490	481	631	341	486	484.27	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	2.83	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
27	20230828	150841	57	100.00	KOSPI			N	N	N	N		N	487	1	2	0.21	890618534	1839668	54.80	490	490	481	631	341	486	484.11	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	341	0.00	0.00	12	2.63	0.00	0.00	1048	20230426	-53.53	19	20221201	2463.16	1048	-53.53	20230426	102	377.45	20230303	1750	-72.17	20221104	22	2113.64	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
28	20230828	140842	57	100.00	KOSPI			N	N	N	N		N	486	0	3	0.00	707255174	1462643	43.57	490	490	481	631	341	486	483.54	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	2.09	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
29	20230828	130849	57	100.00	KOSPI			N	N	N	N		N	485	-1	5	-0.21	615365837	1273224	37.92	490	490	481	631	341	486	483.30	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	340	0.00	0.00	12	1.82	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
30	20230828	120841	57	100.00	KOSPI			N	N	N	N		N	484	-2	5	-0.41	548751161	1135496	33.82	490	490	481	631	341	486	483.26	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	1.62	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
31	20230828	110837	57	100.00	KOSPI			N	N	N	N		N	483	-3	5	-0.62	475497398	983646	29.30	490	490	481	631	341	486	483.39	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	338	0.00	0.00	12	1.40	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
32	20230828	100828	57	100.00	KOSPI			N	N	N	N		N	483	-3	5	-0.62	350974170	725482	21.61	490	490	481	631	341	486	483.77	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	338	0.00	0.00	12	1.04	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
33	20230828	090841	57	100.00	KOSPI			N	N	N	N		N	484	-2	5	-0.41	160318877	331075	9.86	490	490	481	631	341	486	484.21	0.60	0	0	502	493	489	480	476	492	479	3501	145	0	300	1	1	70020000	339	0.00	0.00	12	0.47	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.05	N	152550	0	3501 억		421668	N	N	0	N	00	N
34	20230825	160836	57	100.00	KOSPI			N	N	N	N		N	486	-2	5	-0.41	1626283631	3315351	40.45	495	498	485	634	342	488	490.53	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	340	0.00	0.00	12	4.73	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
35	20230825	150839	57	100.00	KOSPI			N	N	N	N		N	488	0	3	0.00	1573218689	3206209	39.12	495	498	485	634	342	488	490.68	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	342	0.00	0.00	12	4.58	0.00	0.00	1048	20230426	-53.44	19	20221201	2468.42	1048	-53.44	20230426	102	378.43	20230303	1750	-72.11	20221104	22	2118.18	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
36	20230825	140838	57	100.00	KOSPI			N	N	N	N		N	491	3	2	0.61	1352341090	2751845	33.58	495	498	486	634	342	488	491.43	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	344	0.00	0.00	12	3.93	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
37	20230825	130834	57	100.00	KOSPI			N	N	N	N		N	489	1	2	0.20	1127892278	2293308	27.98	495	498	486	634	342	488	491.82	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	342	0.00	0.00	12	3.28	0.00	0.00	1048	20230426	-53.34	19	20221201	2473.68	1048	-53.34	20230426	102	379.41	20230303	1750	-72.06	20221104	22	2122.73	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
38	20230825	120834	57	100.00	KOSPI			N	N	N	N		N	488	0	3	0.00	1015686646	2063448	25.18	495	498	486	634	342	488	492.23	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	342	0.00	0.00	12	2.95	0.00	0.00	1048	20230426	-53.44	19	20221201	2468.42	1048	-53.44	20230426	102	378.43	20230303	1750	-72.11	20221104	22	2118.18	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
39	20230825	110836	57	100.00	KOSPI			N	N	N	N		N	490	2	2	0.41	946670863	1922187	23.45	495	498	486	634	342	488	492.50	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	343	0.00	0.00	12	2.75	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
40	20230825	100839	57	100.00	KOSPI			N	N	N	N		N	489	1	2	0.20	746770676	1512677	18.46	495	498	489	634	342	488	493.68	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	342	0.00	0.00	12	2.16	0.00	0.00	1048	20230426	-53.34	19	20221201	2473.68	1048	-53.34	20230426	102	379.41	20230303	1750	-72.06	20221104	22	2122.73	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
41	20230825	090834	57	100.00	KOSPI			N	N	N	N		N	493	5	2	1.02	291730108	590404	7.20	495	498	489	634	342	488	494.14	0.68	0	0	547	517	495	465	443	532	480	3501	146	0	300	1	1	70020000	345	0.00	0.00	12	0.84	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.06	N	152550	0	3501 억		479481	N	N	0	N	00	N
42	20230824	160829	57	100.00	KOSPI			N	N	N	N		N	488	4	2	0.83	4018428998	8104656	234.79	481	525	473	629	339	484	495.82	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	342	0.00	0.00	12	11.57	0.00	0.00	1048	20230426	-53.44	19	20221201	2468.42	1048	-53.44	20230426	102	378.43	20230303	1750	-72.11	20221104	22	2118.18	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
43	20230824	150827	57	100.00	KOSPI			N	N	N	N		N	489	5	2	1.03	3948997890	7962350	230.67	481	525	473	629	339	484	495.96	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	342	0.00	0.00	12	11.37	0.00	0.00	1048	20230426	-53.34	19	20221201	2473.68	1048	-53.34	20230426	102	379.41	20230303	1750	-72.06	20221104	22	2122.73	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
44	20230824	140829	57	100.00	KOSPI			N	N	N	N		N	489	5	2	1.03	3669701586	7389452	214.08	481	525	473	629	339	484	496.62	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	342	0.00	0.00	12	10.55	0.00	0.00	1048	20230426	-53.34	19	20221201	2473.68	1048	-53.34	20230426	102	379.41	20230303	1750	-72.06	20221104	22	2122.73	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
45	20230824	130832	57	100.00	KOSPI			N	N	N	N		N	497	13	2	2.69	2930284096	5887103	170.55	481	525	473	629	339	484	497.75	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	348	0.00	0.00	12	8.41	0.00	0.00	1048	20230426	-52.58	19	20221201	2515.79	1048	-52.58	20230426	102	387.25	20230303	1750	-71.60	20221104	22	2159.09	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
46	20230824	120835	57	100.00	KOSPI			N	N	N	N		N	482	-2	5	-0.41	787138005	1641252	47.55	481	488	473	629	339	484	479.59	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	337	0.00	0.00	12	2.34	0.00	0.00	1048	20230426	-54.01	19	20221201	2436.84	1048	-54.01	20230426	102	372.55	20230303	1750	-72.46	20221104	22	2090.91	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
47	20230824	110832	57	100.00	KOSPI			N	N	N	N		N	481	-3	5	-0.62	647028649	1350065	39.11	481	488	473	629	339	484	479.25	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	337	0.00	0.00	12	1.93	0.00	0.00	1048	20230426	-54.10	19	20221201	2431.58	1048	-54.10	20230426	102	371.57	20230303	1750	-72.51	20221104	22	2086.36	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
48	20230824	100826	57	100.00	KOSPI			N	N	N	N		N	478	-6	5	-1.24	536874758	1120206	32.45	481	488	473	629	339	484	479.26	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	335	0.00	0.00	12	1.60	0.00	0.00	1048	20230426	-54.39	19	20221201	2415.79	1048	-54.39	20230426	102	368.63	20230303	1750	-72.69	20221104	22	2072.73	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
49	20230824	090830	57	100.00	KOSPI			N	N	N	N		N	474	-10	5	-2.07	149305332	311015	9.01	481	488	473	629	339	484	480.04	0.02	0	0	502	492	487	477	472	490	475	3501	145	0	300	1	1	70020000	332	0.00	0.00	12	0.44	0.00	0.00	1048	20230426	-54.77	19	20221201	2394.74	1048	-54.77	20230426	102	364.71	20230303	1750	-72.91	20221104	22	2054.55	20221214	0.06	N	152550	0	3501 억		15153	N	N	0	N	00	N
50	20230823	160826	57	100.00	KOSPI			N	N	N	N		N	484	-7	5	-1.43	1654429736	3395496	82.38	494	497	482	638	344	491	487.26	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	339	0.00	0.00	12	4.85	0.00	0.00	1048	20230426	-53.82	19	20221201	2447.37	1048	-53.82	20230426	102	374.51	20230303	1750	-72.34	20221104	22	2100.00	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
51	20230823	150825	57	100.00	KOSPI			N	N	N	N		N	483	-8	5	-1.63	1587348728	3256820	79.01	494	497	482	638	344	491	487.39	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	338	0.00	0.00	12	4.65	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
52	20230823	140832	57	100.00	KOSPI			N	N	N	N		N	485	-6	5	-1.22	1364168263	2796031	67.83	494	497	484	638	344	491	487.89	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	340	0.00	0.00	12	3.99	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
53	20230823	130824	57	100.00	KOSPI			N	N	N	N		N	488	-3	5	-0.61	1194041828	2445566	59.33	494	497	484	638	344	491	488.25	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	342	0.00	0.00	12	3.49	0.00	0.00	1048	20230426	-53.44	19	20221201	2468.42	1048	-53.44	20230426	102	378.43	20230303	1750	-72.11	20221104	22	2118.18	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
54	20230823	120831	57	100.00	KOSPI			N	N	N	N		N	491	0	3	0.00	1003493296	2054512	49.84	494	497	484	638	344	491	488.43	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	344	0.00	0.00	12	2.93	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
55	20230823	110825	57	100.00	KOSPI			N	N	N	N		N	490	-1	5	-0.20	835962079	1710602	41.50	494	497	484	638	344	491	488.69	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	343	0.00	0.00	12	2.44	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
56	20230823	100825	57	100.00	KOSPI			N	N	N	N		N	491	0	3	0.00	642679050	1314986	31.90	494	497	484	638	344	491	488.73	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	344	0.00	0.00	12	1.88	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
57	20230823	090832	57	100.00	KOSPI			N	N	N	N		N	486	-5	5	-1.02	147532958	303034	7.35	494	494	485	638	344	491	486.85	0.02	0	0	513	502	493	482	473	497	477	3501	147	0	300	1	1	70020000	340	0.00	0.00	12	0.43	0.00	0.00	1048	20230426	-53.63	19	20221201	2457.89	1048	-53.63	20230426	102	376.47	20230303	1750	-72.23	20221104	22	2109.09	20221214	0.06	N	152550	0	3501 억		10848	N	N	0	N	00	N
58	20230822	160821	57	100.00	KOSPI			N	N	N	N		N	491	1	2	0.20	1989296504	4036669	55.73	499	504	484	637	343	490	492.81	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	344	0.00	0.00	12	5.77	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
59	20230822	150823	57	100.00	KOSPI			N	N	N	N		N	490	0	3	0.00	1944322209	3945062	54.46	499	504	484	637	343	490	492.85	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	343	0.00	0.00	12	5.63	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
60	20230822	140823	57	100.00	KOSPI			N	N	N	N		N	491	1	2	0.20	1805073915	3661170	50.54	499	504	484	637	343	490	493.03	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	344	0.00	0.00	12	5.23	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
61	20230822	130821	57	100.00	KOSPI			N	N	N	N		N	493	3	2	0.61	1577973422	3199871	44.18	499	504	484	637	343	490	493.14	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	345	0.00	0.00	12	4.57	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
62	20230822	120808	57	100.00	KOSPI			N	N	N	N		N	493	3	2	0.61	1288053355	2611096	36.05	499	504	484	637	343	490	493.30	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	345	0.00	0.00	12	3.73	0.00	0.00	1048	20230426	-52.96	19	20221201	2494.74	1048	-52.96	20230426	102	383.33	20230303	1750	-71.83	20221104	22	2140.91	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
63	20230822	110820	57	100.00	KOSPI			N	N	N	N		N	487	-3	5	-0.61	1145141795	2319551	32.02	499	504	484	637	343	490	493.69	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	341	0.00	0.00	12	3.31	0.00	0.00	1048	20230426	-53.53	19	20221201	2463.16	1048	-53.53	20230426	102	377.45	20230303	1750	-72.17	20221104	22	2113.64	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
64	20230822	100817	57	100.00	KOSPI			N	N	N	N		N	490	0	3	0.00	851981817	1717255	23.71	499	504	488	637	343	490	496.13	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	343	0.00	0.00	12	2.45	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
65	20230822	090818	57	100.00	KOSPI			N	N	N	N		N	497	7	2	1.43	303094760	606453	8.37	499	504	495	637	343	490	499.78	0.19	0	0	527	508	496	477	465	502	471	3501	147	0	300	1	1	70020000	348	0.00	0.00	12	0.87	0.00	0.00	1048	20230426	-52.58	19	20221201	2515.79	1048	-52.58	20230426	102	387.25	20230303	1750	-71.60	20221104	22	2159.09	20221214	0.04	N	152550	0	3501 억		134265	N	N	0	N	00	N
66	20230821	160816	57	100.00	KOSPI			N	N	N	N		N	490	-31	5	-5.95	3573186347	7168170	24.41	513	515	484	677	365	521	498.49	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	343	0.00	0.00	12	10.24	0.00	0.00	1048	20230426	-53.24	19	20221201	2478.95	1048	-53.24	20230426	102	380.39	20230303	1750	-72.00	20221104	22	2127.27	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
67	20230821	150822	57	100.00	KOSPI			N	N	N	N		N	494	-27	5	-5.18	3423182672	6862777	23.37	513	515	484	677	365	521	498.80	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	346	0.00	0.00	12	9.80	0.00	0.00	1048	20230426	-52.86	19	20221201	2500.00	1048	-52.86	20230426	102	384.31	20230303	1750	-71.77	20221104	22	2145.45	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
68	20230821	140818	57	100.00	KOSPI			N	N	N	N		N	491	-30	5	-5.76	3214469309	6436996	21.92	513	515	484	677	365	521	499.37	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	344	0.00	0.00	12	9.19	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
69	20230821	130828	57	100.00	KOSPI			N	N	N	N		N	491	-30	5	-5.76	2959551803	5915970	20.14	513	515	484	677	365	521	500.26	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	344	0.00	0.00	12	8.45	0.00	0.00	1048	20230426	-53.15	19	20221201	2484.21	1048	-53.15	20230426	102	381.37	20230303	1750	-71.94	20221104	22	2131.82	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
70	20230821	120824	57	100.00	KOSPI			N	N	N	N		N	492	-29	5	-5.57	2738077606	5465100	18.61	513	515	484	677	365	521	501.01	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	344	0.00	0.00	12	7.81	0.00	0.00	1048	20230426	-53.05	19	20221201	2489.47	1048	-53.05	20230426	102	382.35	20230303	1750	-71.89	20221104	22	2136.36	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
71	20230821	110818	57	100.00	KOSPI			N	N	N	N		N	499	-22	5	-4.22	1942020539	3847226	13.10	513	515	498	677	365	521	504.78	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	349	0.00	0.00	12	5.49	0.00	0.00	1048	20230426	-52.39	19	20221201	2526.32	1048	-52.39	20230426	102	389.22	20230303	1750	-71.49	20221104	22	2168.18	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
72	20230821	100817	57	100.00	KOSPI			N	N	N	N		N	502	-19	5	-3.65	1547553384	3059745	10.42	513	515	500	677	365	521	505.78	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	352	0.00	0.00	12	4.37	0.00	0.00	1048	20230426	-52.10	19	20221201	2542.11	1048	-52.10	20230426	102	392.16	20230303	1750	-71.31	20221104	22	2181.82	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
73	20230821	090824	57	100.00	KOSPI			N	N	N	N		N	506	-15	5	-2.88	606588513	1193791	4.07	513	515	503	677	365	521	508.12	0.33	0	0	614	567	537	490	460	591	514	3501	156	0	320	1	1	70020000	354	0.00	0.00	12	1.70	0.00	0.00	1048	20230426	-51.72	19	20221201	2563.16	1048	-51.72	20230426	102	396.08	20230303	1750	-71.09	20221104	22	2200.00	20221214	0.04	N	152550	0	3501 억		228338	N	N	0	N	00	N
74	20230818	160818	57	100.00	KOSPI			N	N	N	N		N	521	18	2	3.58	15608435625	29051700	52.79	507	584	507	653	353	503	537.28	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	365	0.00	0.00	12	41.49	0.00	0.00	1048	20230426	-50.29	19	20221201	2642.11	1048	-50.29	20230426	102	410.78	20230303	1750	-70.23	20221104	22	2268.18	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
75	20230818	150810	57	100.00	KOSPI			N	N	N	N		N	516	13	2	2.58	15306631908	28469327	51.74	507	584	507	653	353	503	537.67	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	361	0.00	0.00	12	40.66	0.00	0.00	1048	20230426	-50.76	19	20221201	2615.79	1048	-50.76	20230426	102	405.88	20230303	1750	-70.51	20221104	22	2245.45	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
76	20230818	140816	57	100.00	KOSPI			N	N	N	N		N	512	9	2	1.79	14892230365	27662351	50.27	507	584	507	653	353	503	538.38	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	359	0.00	0.00	12	39.51	0.00	0.00	1048	20230426	-51.15	19	20221201	2594.74	1048	-51.15	20230426	102	401.96	20230303	1750	-70.74	20221104	22	2227.27	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
77	20230818	130809	57	100.00	KOSPI			N	N	N	N		N	515	12	2	2.39	14406283350	26715725	48.55	507	584	507	653	353	503	539.26	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	361	0.00	0.00	12	38.15	0.00	0.00	1048	20230426	-50.86	19	20221201	2610.53	1048	-50.86	20230426	102	404.90	20230303	1750	-70.57	20221104	22	2240.91	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
78	20230818	120822	57	100.00	KOSPI			N	N	N	N		N	520	17	2	3.38	14039665351	26004221	47.26	507	584	507	653	353	503	539.92	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	364	0.00	0.00	12	37.14	0.00	0.00	1048	20230426	-50.38	19	20221201	2636.84	1048	-50.38	20230426	102	409.80	20230303	1750	-70.29	20221104	22	2263.64	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
79	20230818	110812	57	100.00	KOSPI			N	N	N	N		N	515	12	2	2.39	13247959262	24474852	44.48	507	584	507	653	353	503	541.31	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	361	0.00	0.00	12	34.95	0.00	0.00	1048	20230426	-50.86	19	20221201	2610.53	1048	-50.86	20230426	102	404.90	20230303	1750	-70.57	20221104	22	2240.91	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
80	20230818	100817	57	100.00	KOSPI			N	N	N	N		N	531	28	2	5.57	11326240694	20786129	37.77	507	584	507	653	353	503	544.93	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	372	0.00	0.00	12	29.69	0.00	0.00	1048	20230426	-49.33	19	20221201	2694.74	1048	-49.33	20230426	102	420.59	20230303	1750	-69.66	20221104	22	2313.64	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
81	20230818	090821	57	100.00	KOSPI			N	N	N	N		N	512	9	2	1.79	1361143042	2626385	4.77	507	529	507	653	353	503	518.35	0.01	0	0	647	574	527	454	407	611	491	3501	150	0	310	1	1	70020000	359	0.00	0.00	12	3.75	0.00	0.00	1048	20230426	-51.15	19	20221201	2594.74	1048	-51.15	20230426	102	401.96	20230303	1750	-70.74	20221104	22	2227.27	20221214	0.04	N	152550	0	3501 억		8335	N	N	0	N	00	N
82	20230817	160817	57	100.00	KOSPI			N	N	N	N		N	503	25	2	5.23	29857192904	54719473	1129.25	488	600	480	621	335	478	545.66	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	352	0.00	0.00	12	78.15	0.00	0.00	1048	20230426	-52.00	19	20221201	2547.37	1048	-52.00	20230426	102	393.14	20230303	1750	-71.26	20221104	22	2186.36	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
83	20230817	150822	57	100.00	KOSPI			N	N	N	N		N	494	16	2	3.35	29273779441	53558496	1105.29	488	600	480	621	335	478	546.58	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	346	0.00	0.00	12	76.49	0.00	0.00	1048	20230426	-52.86	19	20221201	2500.00	1048	-52.86	20230426	102	384.31	20230303	1750	-71.77	20221104	22	2145.45	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
84	20230817	140815	57	100.00	KOSPI			N	N	N	N		N	494	16	2	3.35	28076858469	51123367	1055.04	488	600	480	621	335	478	549.20	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	346	0.00	0.00	12	73.01	0.00	0.00	1048	20230426	-52.86	19	20221201	2500.00	1048	-52.86	20230426	102	384.31	20230303	1750	-71.77	20221104	22	2145.45	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
85	20230817	130813	57	100.00	KOSPI			N	N	N	N		N	513	35	2	7.32	26196288672	47398514	978.17	488	600	480	621	335	478	552.68	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	359	0.00	0.00	12	67.69	0.00	0.00	1048	20230426	-51.05	19	20221201	2600.00	1048	-51.05	20230426	102	402.94	20230303	1750	-70.69	20221104	22	2231.82	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
86	20230817	120816	57	100.00	KOSPI			N	N	N	N		N	534	56	2	11.72	24284740892	43750420	902.88	488	600	480	621	335	478	555.08	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	374	0.00	0.00	12	62.48	0.00	0.00	1048	20230426	-49.05	19	20221201	2710.53	1048	-49.05	20230426	102	423.53	20230303	1750	-69.49	20221104	22	2327.27	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
87	20230817	110815	57	100.00	KOSPI			N	N	N	N		N	548	70	2	14.64	22591655489	40639875	838.69	488	600	480	621	335	478	555.90	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	384	0.00	0.00	12	58.04	0.00	0.00	1048	20230426	-47.71	19	20221201	2784.21	1048	-47.71	20230426	102	437.25	20230303	1750	-68.69	20221104	22	2390.91	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
88	20230817	100810	57	100.00	KOSPI			N	N	N	N		N	553	75	2	15.69	17724183651	31822650	656.73	488	600	480	621	335	478	556.97	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	387	0.00	0.00	12	45.45	0.00	0.00	1048	20230426	-47.23	19	20221201	2810.53	1048	-47.23	20230426	102	442.16	20230303	1750	-68.40	20221104	22	2413.64	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
89	20230817	090810	57	100.00	KOSPI			N	N	N	N		N	538	60	2	12.55	2163102785	4110610	84.83	488	543	480	621	335	478	526.23	0.07	0	0	517	497	484	464	451	491	458	3501	143	0	290	1	1	70020000	377	0.00	0.00	12	5.87	0.00	0.00	1048	20230426	-48.66	19	20221201	2731.58	1048	-48.66	20230426	102	427.45	20230303	1750	-69.26	20221104	22	2345.45	20221214	0.06	N	152550	0	3501 억		46903	N	N	0	N	00	N
90	20230816	160816	57	100.00	KOSPI			N	N	N	N		N	478	-26	5	-5.16	2299484992	4772715	146.35	504	504	471	655	353	504	481.81	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	335	0.00	0.00	12	6.82	0.00	0.00	1048	20230426	-54.39	19	20221201	2415.79	1048	-54.39	20230426	102	368.63	20230303	1750	-72.69	20221104	22	2072.73	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
91	20230816	150816	57	100.00	KOSPI			N	N	N	N		N	474	-30	5	-5.95	2178243315	4517871	138.53	504	504	471	655	353	504	482.14	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	332	0.00	0.00	12	6.45	0.00	0.00	1048	20230426	-54.77	19	20221201	2394.74	1048	-54.77	20230426	102	364.71	20230303	1750	-72.91	20221104	22	2054.55	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
92	20230816	140815	57	100.00	KOSPI			N	N	N	N		N	474	-30	5	-5.95	1962850455	4063744	124.61	504	504	471	655	353	504	483.02	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	332	0.00	0.00	12	5.80	0.00	0.00	1048	20230426	-54.77	19	20221201	2394.74	1048	-54.77	20230426	102	364.71	20230303	1750	-72.91	20221104	22	2054.55	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
93	20230816	130812	57	100.00	KOSPI			N	N	N	N		N	477	-27	5	-5.36	1770418804	3658490	112.18	504	504	471	655	353	504	483.92	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	334	0.00	0.00	12	5.22	0.00	0.00	1048	20230426	-54.48	19	20221201	2410.53	1048	-54.48	20230426	102	367.65	20230303	1750	-72.74	20221104	22	2068.18	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
94	20230816	120824	57	100.00	KOSPI			N	N	N	N		N	473	-31	5	-6.15	1536890488	3167600	97.13	504	504	471	655	353	504	485.19	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	331	0.00	0.00	12	4.52	0.00	0.00	1048	20230426	-54.87	19	20221201	2389.47	1048	-54.87	20230426	102	363.73	20230303	1750	-72.97	20221104	22	2050.00	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
95	20230816	110820	57	100.00	KOSPI			N	N	N	N		N	485	-19	5	-3.77	1180139375	2420673	74.23	504	504	480	655	353	504	487.53	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	340	0.00	0.00	12	3.46	0.00	0.00	1048	20230426	-53.72	19	20221201	2452.63	1048	-53.72	20230426	102	375.49	20230303	1750	-72.29	20221104	22	2104.55	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
96	20230816	100817	57	100.00	KOSPI			N	N	N	N		N	483	-21	5	-4.17	837626741	1709432	52.42	504	504	481	655	353	504	490.00	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	338	0.00	0.00	12	2.44	0.00	0.00	1048	20230426	-53.91	19	20221201	2442.11	1048	-53.91	20230426	102	373.53	20230303	1750	-72.40	20221104	22	2095.45	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
97	20230816	090813	57	100.00	KOSPI			N	N	N	N		N	496	-8	5	-1.59	167428012	337108	10.34	504	504	493	655	353	504	496.66	0.15	0	0	523	513	508	498	493	511	496	3501	151	0	310	1	1	70020000	347	0.00	0.00	12	0.48	0.00	0.00	1048	20230426	-52.67	19	20221201	2510.53	1048	-52.67	20230426	102	386.27	20230303	1750	-71.66	20221104	22	2154.55	20221214	0.06	N	152550	0	3501 억		106136	N	N	0	N	00	N
98	20230814	160805	57	100.00	KOSPI			N	N	N	N		N	504	-6	5	-1.18	1617843938	3180196	76.89	513	518	503	663	357	510	508.74	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	353	0.00	0.00	12	4.54	0.00	0.00	1048	20230426	-51.91	19	20221201	2552.63	1048	-51.91	20230426	102	394.12	20230303	1750	-71.20	20221104	22	2190.91	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
99	20230814	150803	57	100.00	KOSPI			N	N	N	N		N	505	-5	5	-0.98	1567125624	3079657	74.46	513	518	503	663	357	510	508.86	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	354	0.00	0.00	12	4.40	0.00	0.00	1048	20230426	-51.81	19	20221201	2557.89	1048	-51.81	20230426	102	395.10	20230303	1750	-71.14	20221104	22	2195.45	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
100	20230814	140805	57	100.00	KOSPI			N	N	N	N		N	505	-5	5	-0.98	1376576725	2701625	65.32	513	518	503	663	357	510	509.54	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	354	0.00	0.00	12	3.86	0.00	0.00	1048	20230426	-51.81	19	20221201	2557.89	1048	-51.81	20230426	102	395.10	20230303	1750	-71.14	20221104	22	2195.45	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
101	20230814	130757	57	100.00	KOSPI			N	N	N	N		N	507	-3	5	-0.59	1212732891	2377570	57.48	513	518	503	663	357	510	510.07	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	355	0.00	0.00	12	3.40	0.00	0.00	1048	20230426	-51.62	19	20221201	2568.42	1048	-51.62	20230426	102	397.06	20230303	1750	-71.03	20221104	22	2204.55	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
102	20230814	120802	57	100.00	KOSPI			N	N	N	N		N	511	1	2	0.20	1133922128	2222184	53.73	513	518	503	663	357	510	510.27	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	358	0.00	0.00	12	3.17	0.00	0.00	1048	20230426	-51.24	19	20221201	2589.47	1048	-51.24	20230426	102	400.98	20230303	1750	-70.80	20221104	22	2222.73	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
103	20230814	110757	57	100.00	KOSPI			N	N	N	N		N	505	-5	5	-0.98	866050225	1697536	41.04	513	518	504	663	357	510	510.18	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	354	0.00	0.00	12	2.42	0.00	0.00	1048	20230426	-51.81	19	20221201	2557.89	1048	-51.81	20230426	102	395.10	20230303	1750	-71.14	20221104	22	2195.45	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
104	20230814	100759	57	100.00	KOSPI			N	N	N	N		N	507	-3	5	-0.59	607000312	1185740	28.67	513	518	507	663	357	510	511.92	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	355	0.00	0.00	12	1.69	0.00	0.00	1048	20230426	-51.62	19	20221201	2568.42	1048	-51.62	20230426	102	397.06	20230303	1750	-71.03	20221104	22	2204.55	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
105	20230814	090757	57	100.00	KOSPI			N	N	N	N		N	515	5	2	0.98	205827225	400823	9.69	513	518	509	663	357	510	513.51	0.10	0	0	535	522	516	503	497	519	500	3501	153	0	310	1	1	70020000	361	0.00	0.00	12	0.57	0.00	0.00	1048	20230426	-50.86	19	20221201	2610.53	1048	-50.86	20230426	102	404.90	20230303	1750	-70.57	20221104	22	2240.91	20221214	0.05	N	152550	0	3501 억		72589	N	N	0	N	00	N
106	20230811	160759	57	100.00	KOSPI			N	N	N	N		N	510	-15	5	-2.86	2092094039	4072581	104.55	525	529	510	682	368	525	513.72	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	357	0.00	0.00	12	5.82	0.00	0.00	1048	20230426	-51.34	19	20221201	2584.21	1048	-51.34	20230426	102	400.00	20230303	1750	-70.86	20221104	22	2218.18	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
107	20230811	150754	57	100.00	KOSPI			N	N	N	N		N	512	-13	5	-2.48	1960776727	3815459	97.95	525	529	510	682	368	525	513.90	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	359	0.00	0.00	12	5.45	0.00	0.00	1048	20230426	-51.15	19	20221201	2594.74	1048	-51.15	20230426	102	401.96	20230303	1750	-70.74	20221104	22	2227.27	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
108	20230811	140752	57	100.00	KOSPI			N	N	N	N		N	512	-13	5	-2.48	1698486656	3302010	84.77	525	529	510	682	368	525	514.38	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	359	0.00	0.00	12	4.72	0.00	0.00	1048	20230426	-51.15	19	20221201	2594.74	1048	-51.15	20230426	102	401.96	20230303	1750	-70.74	20221104	22	2227.27	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
109	20230811	130752	57	100.00	KOSPI			N	N	N	N		N	514	-11	5	-2.10	1496501294	2907345	74.64	525	529	510	682	368	525	514.73	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	360	0.00	0.00	12	4.15	0.00	0.00	1048	20230426	-50.95	19	20221201	2605.26	1048	-50.95	20230426	102	403.92	20230303	1750	-70.63	20221104	22	2236.36	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
110	20230811	120744	57	100.00	KOSPI			N	N	N	N		N	513	-12	5	-2.29	1340662749	2603505	66.84	525	529	510	682	368	525	514.95	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	359	0.00	0.00	12	3.72	0.00	0.00	1048	20230426	-51.05	19	20221201	2600.00	1048	-51.05	20230426	102	402.94	20230303	1750	-70.69	20221104	22	2231.82	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
111	20230811	110745	57	100.00	KOSPI			N	N	N	N		N	514	-11	5	-2.10	1186812973	2303381	59.13	525	529	510	682	368	525	515.25	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	360	0.00	0.00	12	3.29	0.00	0.00	1048	20230426	-50.95	19	20221201	2605.26	1048	-50.95	20230426	102	403.92	20230303	1750	-70.63	20221104	22	2236.36	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
112	20230811	100744	57	100.00	KOSPI			N	N	N	N		N	513	-12	5	-2.29	960774824	1862720	47.82	525	529	510	682	368	525	515.79	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	359	0.00	0.00	12	2.66	0.00	0.00	1048	20230426	-51.05	19	20221201	2600.00	1048	-51.05	20230426	102	402.94	20230303	1750	-70.69	20221104	22	2231.82	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
113	20230811	090752	57	100.00	KOSPI			N	N	N	N		N	519	-6	5	-1.14	149609230	287678	7.39	525	529	516	682	368	525	520.06	0.34	0	0	544	534	527	517	510	531	514	3501	157	0	320	1	1	70020000	363	0.00	0.00	12	0.41	0.00	0.00	1048	20230426	-50.48	19	20221201	2631.58	1048	-50.48	20230426	102	408.82	20230303	1750	-70.34	20221104	22	2259.09	20221214	0.08	N	152550	0	3501 억		236306	N	N	0	N	00	N
114	20230810	160743	57	100.00	KOSPI			N	N	N	N		N	525	-7	5	-1.32	2024713989	3858988	115.28	532	537	520	691	373	532	524.66	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	368	0.00	0.00	12	5.51	0.00	0.00	1048	20230426	-49.90	19	20221201	2663.16	1048	-49.90	20230426	102	414.71	20230303	1750	-70.00	20221104	22	2286.36	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
115	20230810	150741	57	100.00	KOSPI			N	N	N	N		N	523	-9	5	-1.69	1937042884	3691802	110.29	532	537	520	691	373	532	524.68	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	366	0.00	0.00	12	5.27	0.00	0.00	1048	20230426	-50.10	19	20221201	2652.63	1048	-50.10	20230426	102	412.75	20230303	1750	-70.11	20221104	22	2277.27	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
116	20230810	140742	57	100.00	KOSPI			N	N	N	N		N	522	-10	5	-1.88	1731973643	3299534	98.57	532	537	520	691	373	532	524.90	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	366	0.00	0.00	12	4.71	0.00	0.00	1048	20230426	-50.19	19	20221201	2647.37	1048	-50.19	20230426	102	411.76	20230303	1750	-70.17	20221104	22	2272.73	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
117	20230810	130735	57	100.00	KOSPI			N	N	N	N		N	523	-9	5	-1.69	1560305950	2971201	88.76	532	537	520	691	373	532	525.13	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	366	0.00	0.00	12	4.24	0.00	0.00	1048	20230426	-50.10	19	20221201	2652.63	1048	-50.10	20230426	102	412.75	20230303	1750	-70.11	20221104	22	2277.27	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
118	20230810	120748	57	100.00	KOSPI			N	N	N	N		N	523	-9	5	-1.69	1418035785	2699150	80.63	532	537	520	691	373	532	525.35	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	366	0.00	0.00	12	3.85	0.00	0.00	1048	20230426	-50.10	19	20221201	2652.63	1048	-50.10	20230426	102	412.75	20230303	1750	-70.11	20221104	22	2277.27	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
119	20230810	110749	57	100.00	KOSPI			N	N	N	N		N	524	-8	5	-1.50	1110364307	2109719	63.03	532	537	522	691	373	532	526.30	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	367	0.00	0.00	12	3.01	0.00	0.00	1048	20230426	-50.00	19	20221201	2657.89	1048	-50.00	20230426	102	413.73	20230303	1750	-70.06	20221104	22	2281.82	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
120	20230810	100744	57	100.00	KOSPI			N	N	N	N		N	526	-6	5	-1.13	856216597	1624472	48.53	532	537	523	691	373	532	527.06	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	368	0.00	0.00	12	2.32	0.00	0.00	1048	20230426	-49.81	19	20221201	2668.42	1048	-49.81	20230426	102	415.69	20230303	1750	-69.94	20221104	22	2290.91	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
121	20230810	090753	57	100.00	KOSPI			N	N	N	N		N	527	-5	5	-0.94	172264265	324219	9.69	532	537	526	691	373	532	531.31	0.47	0	0	550	541	533	524	516	545	528	3501	159	0	320	1	1	70020000	369	0.00	0.00	12	0.46	0.00	0.00	1048	20230426	-49.71	19	20221201	2673.68	1048	-49.71	20230426	102	416.67	20230303	1750	-69.89	20221104	22	2295.45	20221214	0.09	N	152550	0	3501 억		327981	N	N	0	N	00	N
122	20230809	160743	57	100.00	KOSPI			N	N	N	N		N	532	2	2	0.38	1761526011	3308786	38.49	527	542	525	689	371	530	532.38	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	373	0.00	0.00	12	4.73	0.00	0.00	1048	20230426	-49.24	19	20221201	2700.00	1048	-49.24	20230426	102	421.57	20230303	1750	-69.60	20221104	22	2318.18	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
123	20230809	150733	57	100.00	KOSPI			N	N	N	N		N	531	1	2	0.19	1706346850	3204940	37.28	527	542	525	689	371	530	532.41	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	372	0.00	0.00	12	4.58	0.00	0.00	1048	20230426	-49.33	19	20221201	2694.74	1048	-49.33	20230426	102	420.59	20230303	1750	-69.66	20221104	22	2313.64	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
124	20230809	140732	57	100.00	KOSPI			N	N	N	N		N	530	0	3	0.00	1610661092	3024633	35.18	527	542	525	689	371	530	532.51	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	371	0.00	0.00	12	4.32	0.00	0.00	1048	20230426	-49.43	19	20221201	2689.47	1048	-49.43	20230426	102	419.61	20230303	1750	-69.71	20221104	22	2309.09	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
125	20230809	130749	57	100.00	KOSPI			N	N	N	N		N	532	2	2	0.38	1483889293	2785935	32.41	527	542	525	689	371	530	532.64	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	373	0.00	0.00	12	3.98	0.00	0.00	1048	20230426	-49.24	19	20221201	2700.00	1048	-49.24	20230426	102	421.57	20230303	1750	-69.60	20221104	22	2318.18	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
126	20230809	120746	57	100.00	KOSPI			N	N	N	N		N	532	2	2	0.38	1350707170	2535299	29.49	527	542	525	689	371	530	532.76	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	373	0.00	0.00	12	3.62	0.00	0.00	1048	20230426	-49.24	19	20221201	2700.00	1048	-49.24	20230426	102	421.57	20230303	1750	-69.60	20221104	22	2318.18	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
127	20230809	110742	57	100.00	KOSPI			N	N	N	N		N	530	0	3	0.00	1121089110	2103338	24.47	527	542	525	689	371	530	533.00	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	371	0.00	0.00	12	3.00	0.00	0.00	1048	20230426	-49.43	19	20221201	2689.47	1048	-49.43	20230426	102	419.61	20230303	1750	-69.71	20221104	22	2309.09	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
128	20230809	100730	57	100.00	KOSPI			N	N	N	N		N	534	4	2	0.75	917448058	1720877	20.02	527	542	525	689	371	530	533.13	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	374	0.00	0.00	12	2.46	0.00	0.00	1048	20230426	-49.05	19	20221201	2710.53	1048	-49.05	20230426	102	423.53	20230303	1750	-69.49	20221104	22	2327.27	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
129	20230809	090735	57	100.00	KOSPI			N	N	N	N		N	529	-1	5	-0.19	187654681	354018	4.12	527	536	526	689	371	530	530.07	0.41	0	0	582	555	540	513	498	548	506	3501	159	0	320	1	1	70020000	370	0.00	0.00	12	0.51	0.00	0.00	1048	20230426	-49.52	19	20221201	2684.21	1048	-49.52	20230426	102	418.63	20230303	1750	-69.77	20221104	22	2304.55	20221214	0.09	N	152550	0	3501 억		286988	N	N	0	N	00	N
130	20230808	160749	57	100.00	KOSPI			N	N	N	N		N	530	-6	5	-1.12	4622393630	8541287	104.34	547	567	525	696	376	536	541.18	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	371	0.00	0.00	12	12.20	0.00	0.00	1048	20230426	-49.43	19	20221201	2689.47	1048	-49.43	20230426	102	419.61	20230303	1750	-69.71	20221104	22	2309.09	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
131	20230808	150741	57	100.00	KOSPI			N	N	N	N		N	527	-9	5	-1.68	4532314975	8370859	102.25	547	567	525	696	376	536	541.44	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	369	0.00	0.00	12	11.95	0.00	0.00	1048	20230426	-49.71	19	20221201	2673.68	1048	-49.71	20230426	102	416.67	20230303	1750	-69.89	20221104	22	2295.45	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
132	20230808	140737	57	100.00	KOSPI			N	N	N	N		N	531	-5	5	-0.93	4080421277	7513870	91.78	547	567	525	696	376	536	543.05	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	372	0.00	0.00	12	10.73	0.00	0.00	1048	20230426	-49.33	19	20221201	2694.74	1048	-49.33	20230426	102	420.59	20230303	1750	-69.66	20221104	22	2313.64	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
133	20230808	130729	57	100.00	KOSPI			N	N	N	N		N	539	3	2	0.56	3873408720	7125605	87.04	547	567	525	696	376	536	543.59	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	377	0.00	0.00	12	10.18	0.00	0.00	1048	20230426	-48.57	19	20221201	2736.84	1048	-48.57	20230426	102	428.43	20230303	1750	-69.20	20221104	22	2350.00	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
134	20230808	120735	57	100.00	KOSPI			N	N	N	N		N	540	4	2	0.75	3621264769	6655637	81.30	547	567	525	696	376	536	544.09	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	378	0.00	0.00	12	9.51	0.00	0.00	1048	20230426	-48.47	19	20221201	2742.11	1048	-48.47	20230426	102	429.41	20230303	1750	-69.14	20221104	22	2354.55	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
135	20230808	110725	57	100.00	KOSPI			N	N	N	N		N	548	12	2	2.24	2783881636	5107642	62.39	547	567	525	696	376	536	545.04	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	384	0.00	0.00	12	7.29	0.00	0.00	1048	20230426	-47.71	19	20221201	2784.21	1048	-47.71	20230426	102	437.25	20230303	1750	-68.69	20221104	22	2390.91	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
136	20230808	100738	57	100.00	KOSPI			N	N	N	N		N	530	-6	5	-1.12	1044394300	1963992	23.99	547	549	525	696	376	536	531.77	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	371	0.00	0.00	12	2.80	0.00	0.00	1048	20230426	-49.43	19	20221201	2689.47	1048	-49.43	20230426	102	419.61	20230303	1750	-69.71	20221104	22	2309.09	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
137	20230808	090740	57	100.00	KOSPI			N	N	N	N		N	536	0	3	0.00	183333902	338207	4.13	547	549	536	696	376	536	542.08	0.32	0	0	599	567	550	518	501	559	510	3501	160	0	330	1	1	70020000	375	0.00	0.00	12	0.48	0.00	0.00	1048	20230426	-48.85	19	20221201	2721.05	1048	-48.85	20230426	102	425.49	20230303	1750	-69.37	20221104	22	2336.36	20221214	0.09	N	152550	0	3501 억		225134	N	N	0	N	00	N
138	20230807	160733	57	100.00	KOSPI			N	N	N	N		N	536	-22	5	-3.94	4425044425	8001727	35.61	553	582	533	725	391	558	553.03	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	375	0.00	0.00	12	11.43	0.00	0.00	1048	20230426	-48.85	19	20221201	2721.05	1048	-48.85	20230426	102	425.49	20230303	1750	-69.37	20221104	22	2336.36	20221214	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
139	20230807	150733	57	100.00	KOSPI			N	N	N	N		N	540	-18	5	-3.23	4282497202	7736099	34.43	553	582	533	725	391	558	553.57	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	378	0.00	0.00	12	11.05	0.00	0.00	1048	20230426	-48.47	19	20221201	2742.11	1048	-48.47	20230426	102	429.41	20230303	1750	-69.14	20221104	22	2354.55	20221214	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
140	20230807	140737	57	100.00	KOSPI			N	N	N	N		N	534	-24	5	-4.30	3950743198	7118671	31.68	553	582	533	725	391	558	554.98	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	374	0.00	0.00	12	10.17	0.00	0.00	1048	20230426	-49.05	19	20221201	2710.53	1048	-49.05	20230426	102	423.53	20230303	1750	-69.49	20221104	22	2327.27	20221214	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
141	20230807	130729	57	100.00	KOSPI			N	N	N	N		N	542	-16	5	-2.87	3429748338	6150316	27.37	553	582	541	725	391	558	557.65	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	380	0.00	0.00	12	8.78	0.00	0.00	1048	20230426	-48.28	19	20221201	2752.63	1048	-48.28	20230426	102	431.37	20230303	1750	-69.03	20221104	22	2363.64	20221214	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
142	20230807	120728	57	100.00	KOSPI			N	N	N	N		N	548	-10	5	-1.79	3115388685	5572649	24.80	553	582	544	725	391	558	559.05	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	384	0.00	0.00	12	7.96	0.00	0.00	1048	20230426	-47.71	19	20221201	2784.21	1048	-47.71	20230426	102	437.25	20230303	1750	-68.69	20221104	22	2390.91	20221214	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
143	20230807	110723	57	100.00	KOSPI			N	N	N	N		N	544	-14	5	-2.51	2757710636	4920030	21.90	553	582	544	725	391	558	560.51	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	381	0.00	0.00	12	7.03	0.00	0.00	1048	20230426	-48.09	19	20221201	2763.16	1048	-48.09	20230426	102	433.33	20230303	1750	-68.91	20221104	22	2372.73	20221214	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
144	20230807	100732	57	100.00	KOSPI			N	N	N	N		N	558	0	3	0.00	2045737827	3628354	16.15	553	582	549	725	391	558	563.82	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	391	0.00	0.00	12	5.18	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	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
145	20230807	090729	57	100.00	KOSPI			N	N	N	N		N	562	4	2	0.72	267538679	483895	2.15	553	563	549	725	391	558	552.89	0.61	0	0	647	602	574	529	501	625	552	3501	167	0	340	1	1	70020000	394	0.00	0.00	12	0.69	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	0.13	N	152550	0	3501 억		427849	N	N	0	N	00	N
146	20230804	160724	57	100.00	KOSPI			N	N	N	N		N	558	1	2	0.18	12944186638	22413079	41.50	554	619	546	724	390	557	577.53	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	391	0.00	0.00	12	32.01	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	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
147	20230804	150723	57	100.00	KOSPI			N	N	N	N		N	555	-2	5	-0.36	12692057095	21960322	40.66	554	619	546	724	390	557	577.96	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	389	0.00	0.00	12	31.36	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	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
148	20230804	140735	57	100.00	KOSPI			N	N	N	N		N	556	-1	5	-0.18	12103598906	20902556	38.71	554	619	546	724	390	557	579.05	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	389	0.00	0.00	12	29.85	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	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
149	20230804	130721	57	100.00	KOSPI			N	N	N	N		N	558	1	2	0.18	11652414400	20092065	37.20	554	619	546	724	390	557	579.95	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	391	0.00	0.00	12	28.69	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	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
150	20230804	120719	57	100.00	KOSPI			N	N	N	N		N	569	12	2	2.15	10387661891	17828049	33.01	554	619	546	724	390	557	582.66	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	398	0.00	0.00	12	25.46	0.00	0.00	1048	20230426	-45.71	19	20221201	2894.74	1048	-45.71	20230426	102	457.84	20230303	1750	-67.49	20221104	22	2486.36	20221214	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
151	20230804	110727	57	100.00	KOSPI			N	N	N	N		N	578	21	2	3.77	9308728459	15952305	29.54	554	619	546	724	390	557	583.54	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	405	0.00	0.00	12	22.78	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	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
152	20230804	100716	57	100.00	KOSPI			N	N	N	N		N	598	41	2	7.36	5697973127	9816669	18.18	554	619	546	724	390	557	580.44	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	419	0.00	0.00	12	14.02	0.00	0.00	1048	20230426	-42.94	19	20221201	3047.37	1048	-42.94	20230426	102	486.27	20230303	1750	-65.83	20221104	22	2618.18	20221214	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
153	20230804	090716	57	100.00	KOSPI			N	N	N	N		N	562	5	2	0.90	517804557	932296	1.73	554	565	546	724	390	557	555.40	0.83	0	0	717	637	569	489	421	677	529	3501	167	0	340	1	1	70020000	394	0.00	0.00	12	1.33	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	0.10	N	152550	0	3501 억		584041	N	N	0	N	00	N
154	20230803	160716	57	100.00	KOSPI			N	N	N	N		N	557	25	2	4.70	32108820647	53660053	1461.33	522	649	501	691	373	532	598.39	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	390	0.00	0.00	12	76.64	0.00	0.00	1048	20230426	-46.85	19	20221201	2831.58	1048	-46.85	20230426	102	446.08	20230303	1750	-68.17	20221104	22	2431.82	20221214	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
155	20230803	150723	57	100.00	KOSPI			N	N	N	N		N	549	17	2	3.20	31514021646	52587843	1432.13	522	649	501	691	373	532	599.27	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	384	0.00	0.00	12	75.10	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	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
156	20230803	140716	57	100.00	KOSPI			N	N	N	N		N	594	62	2	11.65	27975617523	46299363	1260.88	522	649	501	691	373	532	604.24	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	416	0.00	0.00	12	66.12	0.00	0.00	1048	20230426	-43.32	19	20221201	3026.32	1048	-43.32	20230426	102	482.35	20230303	1750	-66.06	20221104	22	2600.00	20221214	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
157	20230803	130720	57	100.00	KOSPI			N	N	N	N		N	607	75	2	14.10	25762659220	42580529	1159.60	522	649	501	691	373	532	605.04	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	425	0.00	0.00	12	60.81	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	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
158	20230803	120722	57	100.00	KOSPI			N	N	N	N		N	618	86	2	16.17	23114012844	38270089	1042.21	522	649	501	691	373	532	603.98	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	433	0.00	0.00	12	54.66	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	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
159	20230803	110713	57	100.00	KOSPI			N	N	N	N		N	621	89	2	16.73	16871576501	28186718	767.61	522	649	501	691	373	532	598.57	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	435	0.00	0.00	12	40.26	0.00	0.00	1048	20230426	-40.74	19	20221201	3168.42	1048	-40.74	20230426	102	508.82	20230303	1750	-64.51	20221104	22	2722.73	20221214	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
160	20230803	100712	57	100.00	KOSPI			N	N	N	N		N	592	60	2	11.28	2921385013	5346412	145.60	522	600	501	691	373	532	546.43	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	415	0.00	0.00	12	7.64	0.00	0.00	1048	20230426	-43.51	19	20221201	3015.79	1048	-43.51	20230426	102	480.39	20230303	1750	-66.17	20221104	22	2590.91	20221214	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
161	20230803	090713	57	100.00	KOSPI			N	N	N	N		N	506	-26	5	-4.89	243495126	472714	12.87	522	527	506	691	373	532	514.98	0.25	0	0	569	550	539	520	509	545	515	3501	159	0	320	1	1	70020000	354	0.00	0.00	12	0.68	0.00	0.00	1048	20230426	-51.72	19	20221201	2563.16	1048	-51.72	20230426	102	396.08	20230303	1750	-71.09	20221104	22	2200.00	20221214	0.10	N	152550	0	3501 억		171772	N	N	0	N	00	N
162	20230802	160717	57	100.00	KOSPI			N	N	N	N		N	532	-23	5	-4.14	1916377078	3549871	115.76	555	558	528	721	389	555	539.81	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	373	0.00	0.00	12	5.07	0.00	0.00	1048	20230426	-49.24	19	20221201	2700.00	1048	-49.24	20230426	102	421.57	20230303	1750	-69.60	20221104	22	2318.18	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
163	20230802	150725	57	100.00	KOSPI			N	N	N	N		N	531	-24	5	-4.32	1840350245	3407083	111.11	555	558	528	721	389	555	540.10	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	372	0.00	0.00	12	4.87	0.00	0.00	1048	20230426	-49.33	19	20221201	2694.74	1048	-49.33	20230426	102	420.59	20230303	1750	-69.66	20221104	22	2313.64	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
164	20230802	140719	57	100.00	KOSPI			N	N	N	N		N	529	-26	5	-4.68	1634683201	3019915	98.48	555	558	528	721	389	555	541.25	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	370	0.00	0.00	12	4.31	0.00	0.00	1048	20230426	-49.52	19	20221201	2684.21	1048	-49.52	20230426	102	418.63	20230303	1750	-69.77	20221104	22	2304.55	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
165	20230802	130714	57	100.00	KOSPI			N	N	N	N		N	530	-25	5	-4.50	1506966655	2778691	90.61	555	558	529	721	389	555	542.28	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	371	0.00	0.00	12	3.97	0.00	0.00	1048	20230426	-49.43	19	20221201	2689.47	1048	-49.43	20230426	102	419.61	20230303	1750	-69.71	20221104	22	2309.09	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
166	20230802	120709	57	100.00	KOSPI			N	N	N	N		N	533	-22	5	-3.96	1297748750	2385153	77.78	555	558	531	721	389	555	544.04	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	373	0.00	0.00	12	3.41	0.00	0.00	1048	20230426	-49.14	19	20221201	2705.26	1048	-49.14	20230426	102	422.55	20230303	1750	-69.54	20221104	22	2322.73	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
167	20230802	110709	57	100.00	KOSPI			N	N	N	N		N	543	-12	5	-2.16	889547919	1623691	52.95	555	558	542	721	389	555	547.80	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	380	0.00	0.00	12	2.32	0.00	0.00	1048	20230426	-48.19	19	20221201	2757.89	1048	-48.19	20230426	102	432.35	20230303	1750	-68.97	20221104	22	2368.18	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
168	20230802	100711	57	100.00	KOSPI			N	N	N	N		N	547	-8	5	-1.44	639507514	1164212	37.97	555	558	544	721	389	555	549.25	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	383	0.00	0.00	12	1.66	0.00	0.00	1048	20230426	-47.81	19	20221201	2778.95	1048	-47.81	20230426	102	436.27	20230303	1750	-68.74	20221104	22	2386.36	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
169	20230802	090711	57	100.00	KOSPI			N	N	N	N		N	553	-2	5	-0.36	93730892	169273	5.52	555	558	550	721	389	555	553.63	0.14	0	0	577	565	558	546	539	562	543	3501	166	0	340	1	1	70020000	387	0.00	0.00	12	0.24	0.00	0.00	1048	20230426	-47.23	19	20221201	2810.53	1048	-47.23	20230426	102	442.16	20230303	1750	-68.40	20221104	22	2413.64	20221214	0.10	N	152550	0	3501 억		95479	N	N	0	N	00	N
170	20230801	160712	57	100.00	KOSPI			N	N	N	N		N	555	-10	5	-1.77	1685049413	3016151	94.27	569	570	551	734	396	565	558.68	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	389	0.00	0.00	12	4.31	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	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N
171	20230801	150707	57	100.00	KOSPI			N	N	N	N		N	555	-10	5	-1.77	1636251977	2928207	91.52	569	570	551	734	396	565	558.79	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	389	0.00	0.00	12	4.18	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	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N
172	20230801	140722	57	100.00	KOSPI			N	N	N	N		N	554	-11	5	-1.95	1528825012	2734496	85.46	569	570	551	734	396	565	559.09	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	388	0.00	0.00	12	3.91	0.00	0.00	1048	20230426	-47.14	19	20221201	2815.79	1048	-47.14	20230426	102	443.14	20230303	1750	-68.34	20221104	22	2418.18	20221214	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N
173	20230801	130706	57	100.00	KOSPI			N	N	N	N		N	558	-7	5	-1.24	1217053500	2172590	67.90	569	570	556	734	396	565	560.19	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	391	0.00	0.00	12	3.10	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	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N
174	20230801	120706	57	100.00	KOSPI			N	N	N	N		N	559	-6	5	-1.06	1047205494	1868497	58.40	569	570	556	734	396	565	560.45	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	391	0.00	0.00	12	2.67	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	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N
175	20230801	110703	57	100.00	KOSPI			N	N	N	N		N	560	-5	5	-0.88	985522847	1758267	54.95	569	570	556	734	396	565	560.51	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	392	0.00	0.00	12	2.51	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	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N
176	20230801	100707	57	100.00	KOSPI			N	N	N	N		N	560	-5	5	-0.88	773269809	1378932	43.10	569	570	556	734	396	565	560.77	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	392	0.00	0.00	12	1.97	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	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N
177	20230801	090701	57	100.00	KOSPI			N	N	N	N		N	560	-5	5	-0.88	179605669	319243	9.98	569	570	558	734	396	565	562.60	0.33	0	0	585	574	567	556	549	571	553	3501	169	0	350	1	1	70020000	392	0.00	0.00	12	0.46	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	0.10	N	152550	0	3501 억		234538	N	N	0	N	00	N