KissMeData/152550/price/prices-20240201.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	20240229	160834	57	100.00	KOSPI			N	N	N	N		N	360	-4	5	-1.10	386066342	1070696	74.89	363	365	359	473	255	364	360.58	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	252	0.00	0.00	12	1.53	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	102	252.94	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
3	20240229	150835	57	100.00	KOSPI			N	N	N	N		N	360	-4	5	-1.10	365355501	1013207	70.87	363	365	359	473	255	364	360.59	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	252	0.00	0.00	12	1.45	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	102	252.94	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
4	20240229	140837	57	100.00	KOSPI			N	N	N	N		N	361	-3	5	-0.82	329746845	914407	63.96	363	365	359	473	255	364	360.61	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	253	0.00	0.00	12	1.31	0.00	0.00	1048	20230426	-65.55	102	20230303	253.92	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	102	253.92	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
5	20240229	130834	57	100.00	KOSPI			N	N	N	N		N	361	-3	5	-0.82	307538912	852861	59.65	363	365	359	473	255	364	360.60	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	253	0.00	0.00	12	1.22	0.00	0.00	1048	20230426	-65.55	102	20230303	253.92	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	102	253.92	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
6	20240229	120835	57	100.00	KOSPI			N	N	N	N		N	363	-1	5	-0.27	251137329	696624	48.72	363	365	359	473	255	364	360.51	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	0.99	0.00	0.00	1048	20230426	-65.36	102	20230303	255.88	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	102	255.88	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
7	20240229	110837	57	100.00	KOSPI			N	N	N	N		N	362	-2	5	-0.55	228388660	633842	44.33	363	365	359	473	255	364	360.32	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	253	0.00	0.00	12	0.91	0.00	0.00	1048	20230426	-65.46	102	20230303	254.90	518	-30.12	20240105	335	8.06	20240102	1048	-65.46	20230426	102	254.90	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
8	20240229	100837	57	100.00	KOSPI			N	N	N	N		N	361	-3	5	-0.82	182181425	505683	35.37	363	365	359	473	255	364	360.27	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	253	0.00	0.00	12	0.72	0.00	0.00	1048	20230426	-65.55	102	20230303	253.92	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	102	253.92	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
9	20240229	090835	57	100.00	KOSPI			N	N	N	N		N	363	-1	5	-0.27	49191321	136295	9.53	363	365	360	473	255	364	360.92	0.23	0	0	372	368	365	361	358	366	359	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	0.19	0.00	0.00	1048	20230426	-65.36	102	20230303	255.88	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	102	255.88	20230303	0.10	N	152550	0	3501 억		158212	N	N	0	N	00	N
10	20240228	160747	57	100.00	KOSPI			N	N	N	N		N	364	0	3	0.00	518406527	1421306	68.91	369	369	362	473	255	364	364.74	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	255	0.00	0.00	12	2.03	0.00	0.00	1048	20230426	-65.27	102	20230303	256.86	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	102	256.86	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
11	20240228	150747	57	100.00	KOSPI			N	N	N	N		N	363	-1	5	-0.27	496668260	1361471	66.01	369	369	362	473	255	364	364.80	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	1.94	0.00	0.00	1048	20230426	-65.36	102	20230303	255.88	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	102	255.88	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
12	20240228	140834	57	100.00	KOSPI			N	N	N	N		N	363	-1	5	-0.27	423678613	1160387	56.26	369	369	363	473	255	364	365.12	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	1.66	0.00	0.00	1048	20230426	-65.36	102	20230303	255.88	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	102	255.88	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
13	20240228	130833	57	100.00	KOSPI			N	N	N	N		N	365	1	2	0.27	345407444	945283	45.83	369	369	364	473	255	364	365.40	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	1.35	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
14	20240228	120837	57	100.00	KOSPI			N	N	N	N		N	365	1	2	0.27	297655406	814492	39.49	369	369	364	473	255	364	365.45	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	1.16	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
15	20240228	110805	57	100.00	KOSPI			N	N	N	N		N	365	1	2	0.27	170944999	468171	22.70	369	369	364	473	255	364	365.13	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	0.67	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
16	20240228	100833	57	100.00	KOSPI			N	N	N	N		N	366	2	2	0.55	116309425	318276	15.43	369	369	364	473	255	364	365.44	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	0.45	0.00	0.00	1048	20230426	-65.08	102	20230303	258.82	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	102	258.82	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
17	20240228	090837	57	100.00	KOSPI			N	N	N	N		N	365	1	2	0.27	28869398	78762	3.82	369	369	364	473	255	364	366.54	0.25	0	0	386	375	368	357	350	371	353	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	0.11	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.10	N	152550	0	3501 억		177223	N	N	0	N	00	N
18	20240227	160835	57	100.00	KOSPI			N	N	N	N		N	364	-2	5	-0.55	748464420	2040357	201.48	366	379	361	475	257	366	366.83	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	255	0.00	0.00	12	2.91	0.00	0.00	1048	20230426	-65.27	102	20230303	256.86	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	102	256.86	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
19	20240227	150836	57	100.00	KOSPI			N	N	N	N		N	372	6	2	1.64	665967997	1815785	179.30	366	379	361	475	257	366	366.77	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	260	0.00	0.00	12	2.59	0.00	0.00	1048	20230426	-64.50	102	20230303	264.71	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	102	264.71	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
20	20240227	140832	57	100.00	KOSPI			N	N	N	N		N	363	-3	5	-0.82	386066847	1059831	104.65	366	368	361	475	257	366	364.27	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	1.51	0.00	0.00	1048	20230426	-65.36	102	20230303	255.88	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	102	255.88	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
21	20240227	130754	57	100.00	KOSPI			N	N	N	N		N	364	-2	5	-0.55	300116256	823051	81.27	366	368	361	475	257	366	364.64	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	255	0.00	0.00	12	1.18	0.00	0.00	1048	20230426	-65.27	102	20230303	256.86	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	102	256.86	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
22	20240227	120836	57	100.00	KOSPI			N	N	N	N		N	364	-2	5	-0.55	274026290	751494	74.21	366	368	361	475	257	366	364.64	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	255	0.00	0.00	12	1.07	0.00	0.00	1048	20230426	-65.27	102	20230303	256.86	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	102	256.86	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
23	20240227	110835	57	100.00	KOSPI			N	N	N	N		N	365	-1	5	-0.27	234426696	642758	63.47	366	368	361	475	257	366	364.72	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	0.92	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
24	20240227	100830	57	100.00	KOSPI			N	N	N	N		N	365	-1	5	-0.27	167427537	459826	45.41	366	368	361	475	257	366	364.11	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	0.66	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
25	20240227	090834	57	100.00	KOSPI			N	N	N	N		N	367	1	2	0.27	41002017	112248	11.08	366	368	364	475	257	366	365.28	0.15	0	0	375	370	366	361	357	373	364	3501	109	0	220	1	1	70020000	257	0.00	0.00	12	0.16	0.00	0.00	1048	20230426	-64.98	102	20230303	259.80	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	102	259.80	20230303	0.10	N	152550	0	3501 억		107570	N	N	0	N	00	N
26	20240226	160832	57	100.00	KOSPI			N	N	N	N		N	366	-2	5	-0.54	366132998	999764	55.91	362	371	362	478	258	368	366.22	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	1.43	0.00	0.00	1048	20230426	-65.08	102	20230303	258.82	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	102	258.82	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
27	20240226	150826	57	100.00	KOSPI			N	N	N	N		N	367	-1	5	-0.27	346077051	944957	52.84	362	371	362	478	258	368	366.24	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	1.35	0.00	0.00	1048	20230426	-64.98	102	20230303	259.80	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	102	259.80	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
28	20240226	140829	57	100.00	KOSPI			N	N	N	N		N	367	-1	5	-0.27	268712983	733304	41.01	362	371	362	478	258	368	366.44	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	1.05	0.00	0.00	1048	20230426	-64.98	102	20230303	259.80	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	102	259.80	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
29	20240226	130823	57	100.00	KOSPI			N	N	N	N		N	367	-1	5	-0.27	248858015	679127	37.98	362	371	362	478	258	368	366.44	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	0.97	0.00	0.00	1048	20230426	-64.98	102	20230303	259.80	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	102	259.80	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
30	20240226	120822	57	100.00	KOSPI			N	N	N	N		N	367	-1	5	-0.27	216666481	591108	33.05	362	371	362	478	258	368	366.54	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	0.84	0.00	0.00	1048	20230426	-64.98	102	20230303	259.80	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	102	259.80	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
31	20240226	110823	57	100.00	KOSPI			N	N	N	N		N	368	0	3	0.00	183144533	499601	27.94	362	371	362	478	258	368	366.58	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	258	0.00	0.00	12	0.71	0.00	0.00	1048	20230426	-64.89	102	20230303	260.78	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	102	260.78	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
32	20240226	100820	57	100.00	KOSPI			N	N	N	N		N	366	-2	5	-0.54	145084484	395935	22.14	362	371	362	478	258	368	366.43	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	0.57	0.00	0.00	1048	20230426	-65.08	102	20230303	258.82	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	102	258.82	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
33	20240226	090819	57	100.00	KOSPI			N	N	N	N		N	370	2	2	0.54	56211247	153770	8.60	362	370	362	478	258	368	365.55	0.10	0	0	381	374	369	362	357	372	360	3501	110	0	220	1	1	70020000	259	0.00	0.00	12	0.22	0.00	0.00	1048	20230426	-64.69	102	20230303	262.75	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	102	262.75	20230303	0.10	N	152550	0	3501 억		67167	N	N	0	N	00	N
34	20240223	160820	57	100.00	KOSPI			N	N	N	N		N	368	-5	5	-1.34	648019421	1765142	102.24	373	376	364	484	262	373	367.12	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	2.52	0.00	0.00	1048	20230426	-64.89	102	20230303	260.78	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	102	260.78	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
35	20240223	150815	57	100.00	KOSPI			N	N	N	N		N	368	-5	5	-1.34	606585378	1652309	95.70	373	376	364	484	262	373	367.11	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	2.36	0.00	0.00	1048	20230426	-64.89	102	20230303	260.78	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	102	260.78	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
36	20240223	140815	57	100.00	KOSPI			N	N	N	N		N	368	-5	5	-1.34	520016218	1416372	82.04	373	376	364	484	262	373	367.15	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	2.02	0.00	0.00	1048	20230426	-64.89	102	20230303	260.78	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	102	260.78	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
37	20240223	130812	57	100.00	KOSPI			N	N	N	N		N	368	-5	5	-1.34	464195428	1264641	73.25	373	376	364	484	262	373	367.06	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	258	0.00	0.00	12	1.81	0.00	0.00	1048	20230426	-64.89	102	20230303	260.78	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	102	260.78	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
38	20240223	120815	57	100.00	KOSPI			N	N	N	N		N	367	-6	5	-1.61	440052554	1198896	69.44	373	376	364	484	262	373	367.05	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	257	0.00	0.00	12	1.71	0.00	0.00	1048	20230426	-64.98	102	20230303	259.80	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	102	259.80	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
39	20240223	110808	57	100.00	KOSPI			N	N	N	N		N	367	-6	5	-1.61	380420806	1036347	60.03	373	376	364	484	262	373	367.08	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	257	0.00	0.00	12	1.48	0.00	0.00	1048	20230426	-64.98	102	20230303	259.80	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	102	259.80	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
40	20240223	100810	57	100.00	KOSPI			N	N	N	N		N	365	-8	5	-2.14	319936135	871788	50.49	373	376	364	484	262	373	366.99	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	256	0.00	0.00	12	1.25	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
41	20240223	090813	57	100.00	KOSPI			N	N	N	N		N	373	0	3	0.00	35611849	95916	5.56	373	376	369	484	262	373	371.28	0.19	0	0	381	376	372	367	363	375	366	3501	111	0	230	1	1	70020000	261	0.00	0.00	12	0.14	0.00	0.00	1048	20230426	-64.41	102	20230303	265.69	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	102	265.69	20230303	0.10	N	152550	0	3501 억		132996	N	N	0	N	00	N
42	20240222	160803	57	100.00	KOSPI			N	N	N	N		N	373	-2	5	-0.53	636885971	1720205	92.18	377	377	368	487	263	375	370.23	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	261	0.00	0.00	12	2.46	0.00	0.00	1048	20230426	-64.41	102	20230303	265.69	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	102	265.69	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
43	20240222	150811	57	100.00	KOSPI			N	N	N	N		N	373	-2	5	-0.53	609211595	1645809	88.19	377	377	368	487	263	375	370.16	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	261	0.00	0.00	12	2.35	0.00	0.00	1048	20230426	-64.41	102	20230303	265.69	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	102	265.69	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
44	20240222	140808	57	100.00	KOSPI			N	N	N	N		N	369	-6	5	-1.60	521058719	1407728	75.43	377	377	368	487	263	375	370.14	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	258	0.00	0.00	12	2.01	0.00	0.00	1048	20230426	-64.79	102	20230303	261.76	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	102	261.76	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
45	20240222	130756	57	100.00	KOSPI			N	N	N	N		N	370	-5	5	-1.33	494375283	1335486	71.56	377	377	368	487	263	375	370.18	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	259	0.00	0.00	12	1.91	0.00	0.00	1048	20230426	-64.69	102	20230303	262.75	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	102	262.75	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
46	20240222	120806	57	100.00	KOSPI			N	N	N	N		N	369	-6	5	-1.60	438918143	1185424	63.52	377	377	368	487	263	375	370.26	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	258	0.00	0.00	12	1.69	0.00	0.00	1048	20230426	-64.79	102	20230303	261.76	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	102	261.76	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
47	20240222	110803	57	100.00	KOSPI			N	N	N	N		N	369	-6	5	-1.60	355003291	958048	51.34	377	377	368	487	263	375	370.55	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	258	0.00	0.00	12	1.37	0.00	0.00	1048	20230426	-64.79	102	20230303	261.76	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	102	261.76	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
48	20240222	100756	57	100.00	KOSPI			N	N	N	N		N	370	-5	5	-1.33	293524067	791752	42.43	377	377	368	487	263	375	370.73	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	259	0.00	0.00	12	1.13	0.00	0.00	1048	20230426	-64.69	102	20230303	262.75	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	102	262.75	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
49	20240222	090810	57	100.00	KOSPI			N	N	N	N		N	372	-3	5	-0.80	48395915	129716	6.95	377	377	371	487	263	375	373.09	0.41	0	0	392	383	378	369	364	381	367	3501	112	0	230	1	1	70020000	260	0.00	0.00	12	0.19	0.00	0.00	1048	20230426	-64.50	102	20230303	264.71	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	102	264.71	20230303	0.10	N	152550	0	3501 억		290201	N	N	0	N	00	N
50	20240221	160803	57	100.00	KOSPI			N	N	N	N		N	375	-4	5	-1.06	693281068	1842478	47.09	378	387	373	492	266	379	376.28	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	2.63	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
51	20240221	150755	57	100.00	KOSPI			N	N	N	N		N	374	-5	5	-1.32	656878003	1745220	44.61	378	387	373	492	266	379	376.38	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	262	0.00	0.00	12	2.49	0.00	0.00	1048	20230426	-64.31	102	20230303	266.67	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	102	266.67	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
52	20240221	140756	57	100.00	KOSPI			N	N	N	N		N	376	-3	5	-0.79	509033602	1350264	34.51	378	387	375	492	266	379	376.99	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	1.93	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
53	20240221	130755	57	100.00	KOSPI			N	N	N	N		N	376	-3	5	-0.79	425967954	1129084	28.86	378	387	375	492	266	379	377.27	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	1.61	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
54	20240221	120756	57	100.00	KOSPI			N	N	N	N		N	378	-1	5	-0.26	341121678	903591	23.09	378	387	375	492	266	379	377.52	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	1.29	0.00	0.00	1048	20230426	-63.93	102	20230303	270.59	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	102	270.59	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
55	20240221	110802	57	100.00	KOSPI			N	N	N	N		N	378	-1	5	-0.26	303059442	802693	20.52	378	387	375	492	266	379	377.55	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	1.15	0.00	0.00	1048	20230426	-63.93	102	20230303	270.59	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	102	270.59	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
56	20240221	100755	57	100.00	KOSPI			N	N	N	N		N	377	-2	5	-0.53	240362394	636619	16.27	378	387	375	492	266	379	377.56	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	264	0.00	0.00	12	0.91	0.00	0.00	1048	20230426	-64.03	102	20230303	269.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	102	269.61	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
57	20240221	090754	57	100.00	KOSPI			N	N	N	N		N	379	0	3	0.00	79876301	210767	5.39	378	387	377	492	266	379	378.98	0.47	0	0	396	387	379	370	362	392	375	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	0.30	0.00	0.00	1048	20230426	-63.84	102	20230303	271.57	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	102	271.57	20230303	0.10	N	152550	0	3501 억		326073	N	N	0	N	00	N
58	20240220	160748	57	100.00	KOSPI			N	N	N	N		N	379	5	2	1.34	1477419339	3897732	224.50	374	388	371	486	262	374	379.05	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	265	0.00	0.00	12	5.57	0.00	0.00	1048	20230426	-63.84	102	20230303	271.57	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	102	271.57	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
59	20240220	150750	57	100.00	KOSPI			N	N	N	N		N	377	3	2	0.80	1443534600	3808121	219.34	374	388	371	486	262	374	379.07	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	264	0.00	0.00	12	5.44	0.00	0.00	1048	20230426	-64.03	102	20230303	269.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	102	269.61	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
60	20240220	140747	57	100.00	KOSPI			N	N	N	N		N	377	3	2	0.80	1356066386	3576414	205.99	374	388	371	486	262	374	379.17	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	264	0.00	0.00	12	5.11	0.00	0.00	1048	20230426	-64.03	102	20230303	269.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	102	269.61	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
61	20240220	130751	57	100.00	KOSPI			N	N	N	N		N	377	3	2	0.80	1239937643	3268185	188.24	374	388	371	486	262	374	379.40	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	264	0.00	0.00	12	4.67	0.00	0.00	1048	20230426	-64.03	102	20230303	269.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	102	269.61	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
62	20240220	120746	57	100.00	KOSPI			N	N	N	N		N	380	6	2	1.60	1056853561	2784363	160.37	374	388	371	486	262	374	379.57	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	266	0.00	0.00	12	3.98	0.00	0.00	1048	20230426	-63.74	102	20230303	272.55	518	-26.64	20240105	335	13.43	20240102	1048	-63.74	20230426	102	272.55	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
63	20240220	110748	57	100.00	KOSPI			N	N	N	N		N	376	2	2	0.53	326518873	872802	50.27	374	378	371	486	262	374	374.10	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	1.25	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
64	20240220	100738	57	100.00	KOSPI			N	N	N	N		N	375	1	2	0.27	216722418	579700	33.39	374	378	371	486	262	374	373.85	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	0.83	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
65	20240220	090755	57	100.00	KOSPI			N	N	N	N		N	376	2	2	0.53	34220380	91377	5.26	374	378	371	486	262	374	374.50	0.45	0	0	380	376	374	370	368	376	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	0.13	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.10	N	152550	0	3501 억		315040	N	N	0	N	00	N
66	20240219	160749	57	100.00	KOSPI			N	N	N	N		N	374	-1	5	-0.27	645473576	1726124	83.66	376	378	372	487	263	375	373.94	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	262	0.00	0.00	12	2.47	0.00	0.00	1048	20230426	-64.31	102	20230303	266.67	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	102	266.67	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
67	20240219	150753	57	100.00	KOSPI			N	N	N	N		N	375	0	3	0.00	628409165	1680540	81.45	376	378	372	487	263	375	373.93	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	2.40	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
68	20240219	140753	57	100.00	KOSPI			N	N	N	N		N	374	-1	5	-0.27	557832097	1491859	72.30	376	378	372	487	263	375	373.92	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	262	0.00	0.00	12	2.13	0.00	0.00	1048	20230426	-64.31	102	20230303	266.67	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	102	266.67	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
69	20240219	130752	57	100.00	KOSPI			N	N	N	N		N	375	0	3	0.00	474799635	1269626	61.53	376	378	372	487	263	375	373.97	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	1.81	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
70	20240219	120751	57	100.00	KOSPI			N	N	N	N		N	374	-1	5	-0.27	400059269	1070038	51.86	376	378	372	487	263	375	373.87	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	262	0.00	0.00	12	1.53	0.00	0.00	1048	20230426	-64.31	102	20230303	266.67	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	102	266.67	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
71	20240219	110750	57	100.00	KOSPI			N	N	N	N		N	373	-2	5	-0.53	328791520	878993	42.60	376	378	372	487	263	375	374.05	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	261	0.00	0.00	12	1.26	0.00	0.00	1048	20230426	-64.41	102	20230303	265.69	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	102	265.69	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
72	20240219	100745	57	100.00	KOSPI			N	N	N	N		N	375	0	3	0.00	212391767	568008	27.53	376	378	372	487	263	375	373.92	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	0.81	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
73	20240219	090745	57	100.00	KOSPI			N	N	N	N		N	376	1	2	0.27	30704023	81516	3.95	376	378	375	487	263	375	376.66	0.32	0	0	384	379	376	371	368	378	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	0.12	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.11	N	152550	0	3501 억		227086	N	N	0	N	00	N
74	20240216	160742	57	100.00	KOSPI			N	N	N	N		N	375	-1	5	-0.27	754351395	2004413	44.13	381	381	373	488	264	376	376.35	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	2.86	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
75	20240216	150748	57	100.00	KOSPI			N	N	N	N		N	377	1	2	0.27	720436902	1914176	42.14	381	381	373	488	264	376	376.37	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	264	0.00	0.00	12	2.73	0.00	0.00	1048	20230426	-64.03	102	20230303	269.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	102	269.61	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
76	20240216	140751	57	100.00	KOSPI			N	N	N	N		N	378	2	2	0.53	638398167	1696114	37.34	381	381	373	488	264	376	376.39	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	265	0.00	0.00	12	2.42	0.00	0.00	1048	20230426	-63.93	102	20230303	270.59	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	102	270.59	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
77	20240216	130742	57	100.00	KOSPI			N	N	N	N		N	375	-1	5	-0.27	588556344	1563628	34.42	381	381	373	488	264	376	376.40	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	2.23	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
78	20240216	120746	57	100.00	KOSPI			N	N	N	N		N	375	-1	5	-0.27	442613257	1173927	25.84	381	381	375	488	264	376	377.04	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	1.68	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
79	20240216	110754	57	100.00	KOSPI			N	N	N	N		N	377	1	2	0.27	374476956	992805	21.86	381	381	375	488	264	376	377.19	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	264	0.00	0.00	12	1.42	0.00	0.00	1048	20230426	-64.03	102	20230303	269.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	102	269.61	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
80	20240216	100747	57	100.00	KOSPI			N	N	N	N		N	376	0	3	0.00	287408406	761578	16.77	381	381	375	488	264	376	377.39	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	1.09	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
81	20240216	090739	57	100.00	KOSPI			N	N	N	N		N	379	3	2	0.80	68566704	181125	3.99	381	381	376	488	264	376	378.56	0.23	0	0	392	384	377	369	362	380	365	3501	112	0	230	1	1	70020000	265	0.00	0.00	12	0.26	0.00	0.00	1048	20230426	-63.84	102	20230303	271.57	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	102	271.57	20230303	0.10	N	152550	0	3501 억		157580	N	N	0	N	00	N
82	20240215	160740	57	100.00	KOSPI			N	N	N	N		N	376	-2	5	-0.53	1694897568	4516402	17.41	378	385	370	491	265	378	375.28	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	6.45	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
83	20240215	150745	57	100.00	KOSPI			N	N	N	N		N	376	-2	5	-0.53	1660133678	4423830	17.05	378	385	370	491	265	378	375.27	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	6.32	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
84	20240215	140741	57	100.00	KOSPI			N	N	N	N		N	375	-3	5	-0.79	1521211226	4052724	15.62	378	385	370	491	265	378	375.36	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	5.79	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
85	20240215	130728	57	100.00	KOSPI			N	N	N	N		N	378	0	3	0.00	1420509627	3785501	14.59	378	385	370	491	265	378	375.25	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	5.41	0.00	0.00	1048	20230426	-63.93	102	20230303	270.59	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	102	270.59	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
86	20240215	120740	57	100.00	KOSPI			N	N	N	N		N	379	1	2	0.26	1291860943	3445921	13.28	378	385	370	491	265	378	374.90	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	4.92	0.00	0.00	1048	20230426	-63.84	102	20230303	271.57	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	102	271.57	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
87	20240215	110736	57	100.00	KOSPI			N	N	N	N		N	372	-6	5	-1.59	855297017	2294356	8.85	378	380	370	491	265	378	372.78	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	260	0.00	0.00	12	3.28	0.00	0.00	1048	20230426	-64.50	102	20230303	264.71	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	102	264.71	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
88	20240215	100735	57	100.00	KOSPI			N	N	N	N		N	373	-5	5	-1.32	713311558	1913074	7.38	378	380	370	491	265	378	372.86	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	261	0.00	0.00	12	2.73	0.00	0.00	1048	20230426	-64.41	102	20230303	265.69	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	102	265.69	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
89	20240215	090736	57	100.00	KOSPI			N	N	N	N		N	378	0	3	0.00	187569930	499876	1.93	378	380	371	491	265	378	375.23	0.00	0	0	446	412	390	356	334	429	373	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	0.71	0.00	0.00	1048	20230426	-63.93	102	20230303	270.59	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	102	270.59	20230303	0.10	N	152550	0	3501 억		3222	N	N	0	N	00	N
90	20240214	160732	57	100.00	KOSPI			N	N	N	N		N	378	8	2	2.16	10226813046	25841736	1176.49	372	424	368	481	259	370	395.76	0.51	0	0	382	376	371	365	360	379	368	3501	111	0	220	1	1	70020000	265	0.00	0.00	12	36.91	0.00	0.00	1048	20230426	-63.93	102	20230303	270.59	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	102	270.59	20230303	0.10	N	152550	0	3501 억		359011	N	N	0	N	00	N
91	20240214	150733	57	100.00	KOSPI			N	N	N	N		N	379	9	2	2.43	10108901131	25529360	1162.27	372	424	368	481	259	370	395.97	0.51	0	0	382	376	371	365	360	379	368	3501	111	0	220	1	1	70020000	265	0.00	0.00	12	36.46	0.00	0.00	1048	20230426	-63.84	102	20230303	271.57	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	102	271.57	20230303	0.10	N	152550	0	3501 억		359011	N	N	0	N	00	N
92	20240214	140730	57	100.00	KOSPI			N	N	N	N		N	381	11	2	2.97	9670181460	24370397	1109.51	372	424	368	481	259	370	396.80	0.51	0	0	382	376	371	365	360	379	368	3501	111	0	220	1	1	70020000	267	0.00	0.00	12	34.80	0.00	0.00	1048	20230426	-63.65	102	20230303	273.53	518	-26.45	20240105	335	13.73	20240102	1048	-63.65	20230426	102	273.53	20230303	0.10	N	152550	0	3501 억		359011	N	N	0	N	00	N
93	20240214	130732	57	100.00	KOSPI			N	N	N	N		N	383	13	2	3.51	9365975929	23573662	1073.23	372	424	368	481	259	370	397.31	0.51	0	0	382	376	371	365	360	379	368	3501	111	0	220	1	1	70020000	268	0.00	0.00	12	33.67	0.00	0.00	1048	20230426	-63.45	102	20230303	275.49	518	-26.06	20240105	335	14.33	20240102	1048	-63.45	20230426	102	275.49	20230303	0.10	N	152550	0	3501 억		359011	N	N	0	N	00	N
94	20240214	120726	57	100.00	KOSPI			N	N	N	N		N	384	14	2	3.78	8723791315	21903875	997.21	372	424	368	481	259	370	398.28	0.51	0	0	382	376	371	365	360	379	368	3501	111	0	220	1	1	70020000	269	0.00	0.00	12	31.28	0.00	0.00	1048	20230426	-63.36	102	20230303	276.47	518	-25.87	20240105	335	14.63	20240102	1048	-63.36	20230426	102	276.47	20230303	0.10	N	152550	0	3501 억		359011	N	N	0	N	00	N
95	20240214	110732	57	100.00	KOSPI			N	N	N	N		N	383	13	2	3.51	8140434722	20383220	927.98	372	424	368	481	259	370	399.37	0.51	0	0	382	376	371	365	360	379	368	3501	111	0	220	1	1	70020000	268	0.00	0.00	12	29.11	0.00	0.00	1048	20230426	-63.45	102	20230303	275.49	518	-26.06	20240105	335	14.33	20240102	1048	-63.45	20230426	102	275.49	20230303	0.10	N	152550	0	3501 억		359011	N	N	0	N	00	N
96	20240214	090723	57	100.00	KOSPI			N	N	N	N		N	369	-1	5	-0.27	105812724	284780	12.97	372	375	368	481	259	370	371.56	0.51	0	0	382	376	371	365	360	379	368	3501	111	0	220	1	1	70020000	258	0.00	0.00	12	0.41	0.00	0.00	1048	20230426	-64.79	102	20230303	261.76	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	102	261.76	20230303	0.10	N	152550	0	3501 억		359011	N	N	0	N	00	N
97	20240213	160723	57	100.00	KOSPI			N	N	N	N		N	370	3	2	0.82	808321263	2180904	152.59	367	377	366	477	257	367	370.64	0.49	0	0	374	370	365	361	356	372	363	3501	110	0	220	1	1	70020000	259	0.00	0.00	12	3.11	0.00	0.00	1048	20230426	-64.69	102	20230303	262.75	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	102	262.75	20230303	0.10	N	152550	0	3501 억		346277	N	N	0	N	00	N
98	20240213	150721	57	100.00	KOSPI			N	N	N	N		N	369	2	2	0.54	786099019	2120758	148.38	367	377	366	477	257	367	370.67	0.49	0	0	374	370	365	361	356	372	363	3501	110	0	220	1	1	70020000	258	0.00	0.00	12	3.03	0.00	0.00	1048	20230426	-64.79	102	20230303	261.76	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	102	261.76	20230303	0.10	N	152550	0	3501 억		346277	N	N	0	N	00	N
99	20240213	140729	57	100.00	KOSPI			N	N	N	N		N	370	3	2	0.82	737259570	1988733	139.15	367	377	366	477	257	367	370.72	0.49	0	0	374	370	365	361	356	372	363	3501	110	0	220	1	1	70020000	259	0.00	0.00	12	2.84	0.00	0.00	1048	20230426	-64.69	102	20230303	262.75	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	102	262.75	20230303	0.10	N	152550	0	3501 억		346277	N	N	0	N	00	N
100	20240213	130720	57	100.00	KOSPI			N	N	N	N		N	370	3	2	0.82	698535284	1883991	131.82	367	377	366	477	257	367	370.77	0.49	0	0	374	370	365	361	356	372	363	3501	110	0	220	1	1	70020000	259	0.00	0.00	12	2.69	0.00	0.00	1048	20230426	-64.69	102	20230303	262.75	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	102	262.75	20230303	0.10	N	152550	0	3501 억		346277	N	N	0	N	00	N
101	20240213	120729	57	100.00	KOSPI			N	N	N	N		N	368	1	2	0.27	635603864	1713628	119.90	367	377	366	477	257	367	370.91	0.49	0	0	374	370	365	361	356	372	363	3501	110	0	220	1	1	70020000	258	0.00	0.00	12	2.45	0.00	0.00	1048	20230426	-64.89	102	20230303	260.78	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	102	260.78	20230303	0.10	N	152550	0	3501 억		346277	N	N	0	N	00	N
102	20240213	110736	57	100.00	KOSPI			N	N	N	N		N	371	4	2	1.09	524897876	1413915	98.93	367	377	366	477	257	367	371.24	0.49	0	0	374	370	365	361	356	372	363	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	2.02	0.00	0.00	1048	20230426	-64.60	102	20230303	263.73	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	102	263.73	20230303	0.10	N	152550	0	3501 억		346277	N	N	0	N	00	N
103	20240213	100615	57	100.00	KOSPI			N	N	N	N		N	372	5	2	1.36	405956540	1092349	76.43	367	377	366	477	257	367	371.64	0.49	0	0	374	370	365	361	356	372	363	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	1.56	0.00	0.00	1048	20230426	-64.50	102	20230303	264.71	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	102	264.71	20230303	0.10	N	152550	0	3501 억		346277	N	N	0	N	00	N