KissMeData/152550/price/prices-20250101.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	20250124	160912	57	100.00	KOSPI			N	N	N	N		N	301	-1	5	-0.33	167221663	556497	82.44	301	303	299	392	212	302	300.49	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	211	0.00	0.00	12	0.79	0.00	0.00	649	20240607	-53.62	203	20241209	48.28	360	-16.39	20250114	299	0.67	20250124	649	-53.62	20240607	203	48.28	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
3	20250124	150911	57	100.00	KOSPI			N	N	N	N		N	301	-1	5	-0.33	154704866	514856	76.27	301	303	299	392	212	302	300.48	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	211	0.00	0.00	12	0.74	0.00	0.00	649	20240607	-53.62	203	20241209	48.28	360	-16.39	20250114	299	0.67	20250124	649	-53.62	20240607	203	48.28	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
4	20250124	140909	57	100.00	KOSPI			N	N	N	N		N	301	-1	5	-0.33	145749670	485148	71.87	301	303	299	392	212	302	300.42	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	211	0.00	0.00	12	0.69	0.00	0.00	649	20240607	-53.62	203	20241209	48.28	360	-16.39	20250114	299	0.67	20250124	649	-53.62	20240607	203	48.28	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
5	20250124	130911	57	100.00	KOSPI			N	N	N	N		N	302	0	3	0.00	134400824	447422	66.28	301	303	299	392	212	302	300.39	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	211	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-53.47	203	20241209	48.77	360	-16.11	20250114	299	1.00	20250124	649	-53.47	20240607	203	48.77	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
6	20250124	120908	57	100.00	KOSPI			N	N	N	N		N	301	-1	5	-0.33	116037764	386372	57.24	301	303	299	392	212	302	300.33	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	211	0.00	0.00	12	0.55	0.00	0.00	649	20240607	-53.62	203	20241209	48.28	360	-16.39	20250114	299	0.67	20250124	649	-53.62	20240607	203	48.28	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
7	20250124	110910	57	100.00	KOSPI			N	N	N	N		N	300	-2	5	-0.66	97939454	326243	48.33	301	303	299	392	212	302	300.20	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	210	0.00	0.00	12	0.47	0.00	0.00	649	20240607	-53.78	203	20241209	47.78	360	-16.67	20250114	299	0.33	20250124	649	-53.78	20240607	203	47.78	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
8	20250124	100906	57	100.00	KOSPI			N	N	N	N		N	301	-1	5	-0.33	64785349	215905	31.99	301	303	299	392	212	302	300.06	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	211	0.00	0.00	12	0.31	0.00	0.00	649	20240607	-53.62	203	20241209	48.28	360	-16.39	20250114	299	0.67	20250124	649	-53.62	20240607	203	48.28	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
9	20250124	090912	57	100.00	KOSPI			N	N	N	N		N	300	-2	5	-0.66	16433706	54690	8.10	301	303	300	392	212	302	300.49	0.21	0	0	310	305	303	298	296	305	298	3501	90	0	180	1	1	70020000	210	0.00	0.00	12	0.08	0.00	0.00	649	20240607	-53.78	203	20241209	47.78	360	-16.67	20250114	300	0.00	20250124	649	-53.78	20240607	203	47.78	20241209	0.00	N	152550	0	3501 억		143946	N	N	0	N	00	N
10	20250123	160907	57	100.00	KOSPI			N	N	N	N		N	302	-5	5	-1.63	203861094	674469	76.44	307	308	301	399	215	307	302.25	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	211	0.00	0.00	12	0.96	0.00	0.00	649	20240607	-53.47	203	20241209	48.77	360	-16.11	20250114	301	0.33	20250123	649	-53.47	20240607	203	48.77	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
11	20250123	150905	57	100.00	KOSPI			N	N	N	N		N	302	-5	5	-1.63	197462651	653252	74.04	307	308	301	399	215	307	302.28	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	211	0.00	0.00	12	0.93	0.00	0.00	649	20240607	-53.47	203	20241209	48.77	360	-16.11	20250114	301	0.33	20250123	649	-53.47	20240607	203	48.77	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
12	20250123	140906	57	100.00	KOSPI			N	N	N	N		N	303	-4	5	-1.30	178076719	588924	66.75	307	308	301	399	215	307	302.38	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	212	0.00	0.00	12	0.84	0.00	0.00	649	20240607	-53.31	203	20241209	49.26	360	-15.83	20250114	301	0.66	20250123	649	-53.31	20240607	203	49.26	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
13	20250123	130904	57	100.00	KOSPI			N	N	N	N		N	303	-4	5	-1.30	172395956	570084	64.61	307	308	301	399	215	307	302.40	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	212	0.00	0.00	12	0.81	0.00	0.00	649	20240607	-53.31	203	20241209	49.26	360	-15.83	20250114	301	0.66	20250123	649	-53.31	20240607	203	49.26	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
14	20250123	120905	57	100.00	KOSPI			N	N	N	N		N	303	-4	5	-1.30	144707007	478261	54.20	307	308	301	399	215	307	302.57	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	212	0.00	0.00	12	0.68	0.00	0.00	649	20240607	-53.31	203	20241209	49.26	360	-15.83	20250114	301	0.66	20250123	649	-53.31	20240607	203	49.26	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
15	20250123	110856	57	100.00	KOSPI			N	N	N	N		N	302	-5	5	-1.63	122277657	404031	45.79	307	308	301	399	215	307	302.64	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	211	0.00	0.00	12	0.58	0.00	0.00	649	20240607	-53.47	203	20241209	48.77	360	-16.11	20250114	301	0.33	20250123	649	-53.47	20240607	203	48.77	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
16	20250123	100905	57	100.00	KOSPI			N	N	N	N		N	302	-5	5	-1.63	89313925	294853	33.42	307	308	301	399	215	307	302.91	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	211	0.00	0.00	12	0.42	0.00	0.00	649	20240607	-53.47	203	20241209	48.77	360	-16.11	20250114	301	0.33	20250123	649	-53.47	20240607	203	48.77	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
17	20250123	090905	57	100.00	KOSPI			N	N	N	N		N	302	-5	5	-1.63	30606748	100849	11.43	307	308	301	399	215	307	303.49	0.24	0	0	321	313	310	302	299	312	301	3501	92	0	190	1	1	70020000	211	0.00	0.00	12	0.14	0.00	0.00	649	20240607	-53.47	203	20241209	48.77	360	-16.11	20250114	301	0.33	20250123	649	-53.47	20240607	203	48.77	20241209	0.00	N	152550	0	3501 억		168238	N	N	0	N	00	N
18	20250122	160857	57	100.00	KOSPI			N	N	N	N		N	307	-5	5	-1.60	272971454	881665	122.38	312	318	307	405	219	312	309.66	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	215	0.00	0.00	12	1.26	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	360	-14.72	20250114	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
19	20250122	150859	57	100.00	KOSPI			N	N	N	N		N	308	-4	5	-1.28	243762921	786597	109.18	312	318	307	405	219	312	309.90	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	216	0.00	0.00	12	1.12	0.00	0.00	649	20240607	-52.54	203	20241209	51.72	360	-14.44	20250114	304	1.32	20250102	649	-52.54	20240607	203	51.72	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
20	20250122	140857	57	100.00	KOSPI			N	N	N	N		N	309	-3	5	-0.96	192247667	619259	85.96	312	318	307	405	219	312	310.45	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	216	0.00	0.00	12	0.88	0.00	0.00	649	20240607	-52.39	203	20241209	52.22	360	-14.17	20250114	304	1.64	20250102	649	-52.39	20240607	203	52.22	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
21	20250122	130900	57	100.00	KOSPI			N	N	N	N		N	309	-3	5	-0.96	164672648	530012	73.57	312	318	307	405	219	312	310.70	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	216	0.00	0.00	12	0.76	0.00	0.00	649	20240607	-52.39	203	20241209	52.22	360	-14.17	20250114	304	1.64	20250102	649	-52.39	20240607	203	52.22	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
22	20250122	120857	57	100.00	KOSPI			N	N	N	N		N	309	-3	5	-0.96	137592621	442163	61.37	312	318	307	405	219	312	311.18	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	216	0.00	0.00	12	0.63	0.00	0.00	649	20240607	-52.39	203	20241209	52.22	360	-14.17	20250114	304	1.64	20250102	649	-52.39	20240607	203	52.22	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
23	20250122	110859	57	100.00	KOSPI			N	N	N	N		N	310	-2	5	-0.64	74638089	238623	33.12	312	318	310	405	219	312	312.79	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	217	0.00	0.00	12	0.34	0.00	0.00	649	20240607	-52.23	203	20241209	52.71	360	-13.89	20250114	304	1.97	20250102	649	-52.23	20240607	203	52.71	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
24	20250122	100858	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	57020067	182167	25.29	312	318	310	405	219	312	313.01	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.26	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
25	20250122	090900	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	7021313	22496	3.12	312	313	312	405	219	312	312.11	0.29	0	0	322	317	313	308	304	319	310	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.03	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		206317	N	N	0	N	00	N
26	20250121	160853	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	224037221	717651	115.74	309	318	309	405	219	312	312.18	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	1.02	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
27	20250121	150854	57	100.00	KOSPI			N	N	N	N		N	311	-1	5	-0.32	210121793	673021	108.54	309	318	309	405	219	312	312.21	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.96	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
28	20250121	140855	57	100.00	KOSPI			N	N	N	N		N	311	-1	5	-0.32	189389101	606377	97.80	309	318	309	405	219	312	312.33	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.87	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
29	20250121	130853	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	175968235	563230	90.84	309	318	309	405	219	312	312.43	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.80	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
30	20250121	120839	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	165930005	531082	85.65	309	318	309	405	219	312	312.44	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.76	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
31	20250121	110810	57	100.00	KOSPI			N	N	N	N		N	311	-1	5	-0.32	155967232	499162	80.50	309	318	309	405	219	312	312.46	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.71	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
32	20250121	100804	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	134833306	431206	69.54	309	318	309	405	219	312	312.69	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.62	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
33	20250121	090856	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	19806563	64035	10.33	309	312	309	405	219	312	309.31	0.13	0	0	317	314	312	309	307	316	311	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.09	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		91664	N	N	0	N	00	N
34	20250120	160842	57	100.00	KOSPI			N	N	N	N		N	312	-2	5	-0.64	190291344	612313	79.86	310	315	310	408	220	314	310.77	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.87	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
35	20250120	150854	57	100.00	KOSPI			N	N	N	N		N	311	-3	5	-0.96	170205255	547809	71.45	310	315	310	408	220	314	310.70	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.78	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
36	20250120	140851	57	100.00	KOSPI			N	N	N	N		N	311	-3	5	-0.96	157187902	505902	65.98	310	315	310	408	220	314	310.71	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.72	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
37	20250120	130851	57	100.00	KOSPI			N	N	N	N		N	312	-2	5	-0.64	150816652	485411	63.31	310	315	310	408	220	314	310.70	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.69	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
38	20250120	120853	57	100.00	KOSPI			N	N	N	N		N	311	-3	5	-0.96	139276879	448291	58.47	310	315	310	408	220	314	310.68	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
39	20250120	110853	57	100.00	KOSPI			N	N	N	N		N	311	-3	5	-0.96	126791583	408103	53.23	310	315	310	408	220	314	310.69	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.58	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
40	20250120	100852	57	100.00	KOSPI			N	N	N	N		N	311	-3	5	-0.96	92725450	298370	38.92	310	315	310	408	220	314	310.77	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.43	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	360	-13.61	20250114	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
41	20250120	090854	57	100.00	KOSPI			N	N	N	N		N	312	-2	5	-0.64	13684987	44020	5.74	310	315	310	408	220	314	310.88	0.16	0	0	321	317	314	310	307	316	309	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.06	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	360	-13.33	20250114	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		112036	N	N	0	N	00	N
42	20250117	160849	57	100.00	KOSPI			N	N	N	N		N	314	-3	5	-0.95	238443097	761997	61.56	318	318	311	412	222	317	312.92	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	220	0.00	0.00	12	1.09	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
43	20250117	150853	57	100.00	KOSPI			N	N	N	N		N	314	-3	5	-0.95	232494413	743052	60.03	318	318	311	412	222	317	312.89	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	220	0.00	0.00	12	1.06	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
44	20250117	140854	57	100.00	KOSPI			N	N	N	N		N	313	-4	5	-1.26	209934166	670892	54.20	318	318	311	412	222	317	312.92	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	219	0.00	0.00	12	0.96	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	360	-13.06	20250114	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
45	20250117	130851	57	100.00	KOSPI			N	N	N	N		N	313	-4	5	-1.26	196739686	628678	50.79	318	318	311	412	222	317	312.94	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	219	0.00	0.00	12	0.90	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	360	-13.06	20250114	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
46	20250117	120853	57	100.00	KOSPI			N	N	N	N		N	314	-3	5	-0.95	173320347	553822	44.74	318	318	311	412	222	317	312.95	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	220	0.00	0.00	12	0.79	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
47	20250117	110851	57	100.00	KOSPI			N	N	N	N		N	314	-3	5	-0.95	140426586	448567	36.24	318	318	311	412	222	317	313.06	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	220	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
48	20250117	100853	57	100.00	KOSPI			N	N	N	N		N	313	-4	5	-1.26	84208708	268657	21.70	318	318	312	412	222	317	313.44	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	219	0.00	0.00	12	0.38	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	360	-13.06	20250114	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
49	20250117	090853	57	100.00	KOSPI			N	N	N	N		N	315	-2	5	-0.63	11320148	35838	2.90	318	318	313	412	222	317	315.87	0.14	0	0	339	328	320	309	301	324	305	3501	95	0	190	1	1	70020000	221	0.00	0.00	12	0.05	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	360	-12.50	20250114	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		94716	N	N	0	N	00	N
50	20250116	160846	57	100.00	KOSPI			N	N	N	N		N	317	3	2	0.96	390794471	1236319	78.55	322	331	312	408	220	314	316.10	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	222	0.00	0.00	12	1.77	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	360	-11.94	20250114	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
51	20250116	150803	57	100.00	KOSPI			N	N	N	N		N	314	0	3	0.00	362716201	1147146	72.89	322	331	312	408	220	314	316.19	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	220	0.00	0.00	12	1.64	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
52	20250116	140850	57	100.00	KOSPI			N	N	N	N		N	316	2	2	0.64	327524964	1035315	65.78	322	331	312	408	220	314	316.35	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	221	0.00	0.00	12	1.48	0.00	0.00	649	20240607	-51.31	203	20241209	55.67	360	-12.22	20250114	304	3.95	20250102	649	-51.31	20240607	203	55.67	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
53	20250116	130849	57	100.00	KOSPI			N	N	N	N		N	315	1	2	0.32	291166392	920014	58.45	322	331	312	408	220	314	316.48	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	221	0.00	0.00	12	1.31	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	360	-12.50	20250114	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
54	20250116	120849	57	100.00	KOSPI			N	N	N	N		N	315	1	2	0.32	265100727	837160	53.19	322	331	312	408	220	314	316.67	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	221	0.00	0.00	12	1.20	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	360	-12.50	20250114	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
55	20250116	110850	57	100.00	KOSPI			N	N	N	N		N	315	1	2	0.32	218722874	690317	43.86	322	331	312	408	220	314	316.84	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	221	0.00	0.00	12	0.99	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	360	-12.50	20250114	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
56	20250116	100851	57	100.00	KOSPI			N	N	N	N		N	313	-1	5	-0.32	170922692	538264	34.20	322	331	312	408	220	314	317.54	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	219	0.00	0.00	12	0.77	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	360	-13.06	20250114	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
57	20250116	090852	57	100.00	KOSPI			N	N	N	N		N	317	3	2	0.96	75189267	234469	14.90	322	331	315	408	220	314	320.68	0.15	0	0	328	321	316	309	304	318	306	3501	94	0	190	1	1	70020000	222	0.00	0.00	12	0.33	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	360	-11.94	20250114	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		102779	N	N	0	N	00	N
58	20250115	160847	57	100.00	KOSPI			N	N	N	N		N	314	-7	5	-2.18	494414039	1572615	13.41	317	323	311	417	225	321	314.39	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	220	0.00	0.00	12	2.25	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
59	20250115	150848	57	100.00	KOSPI			N	N	N	N		N	313	-8	5	-2.49	467861877	1487888	12.69	317	323	311	417	225	321	314.45	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	219	0.00	0.00	12	2.12	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	360	-13.06	20250114	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
60	20250115	140842	57	100.00	KOSPI			N	N	N	N		N	313	-8	5	-2.49	391280773	1243302	10.60	317	323	311	417	225	321	314.71	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	219	0.00	0.00	12	1.78	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	360	-13.06	20250114	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
61	20250115	130848	57	100.00	KOSPI			N	N	N	N		N	315	-6	5	-1.87	359192103	1140980	9.73	317	323	311	417	225	321	314.81	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	221	0.00	0.00	12	1.63	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	360	-12.50	20250114	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
62	20250115	120831	57	100.00	KOSPI			N	N	N	N		N	314	-7	5	-2.18	328030645	1041795	8.88	317	323	311	417	225	321	314.87	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	220	0.00	0.00	12	1.49	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
63	20250115	110848	57	100.00	KOSPI			N	N	N	N		N	314	-7	5	-2.18	299437374	950655	8.11	317	323	311	417	225	321	314.98	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	220	0.00	0.00	12	1.36	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
64	20250115	100847	57	100.00	KOSPI			N	N	N	N		N	314	-7	5	-2.18	237867029	754711	6.44	317	323	311	417	225	321	315.17	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	220	0.00	0.00	12	1.08	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	360	-12.78	20250114	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
65	20250115	090851	57	100.00	KOSPI			N	N	N	N		N	316	-5	5	-1.56	138276004	438205	3.74	317	323	311	417	225	321	315.55	0.10	0	0	377	348	331	302	285	363	317	3501	96	0	190	1	1	70020000	221	0.00	0.00	12	0.63	0.00	0.00	649	20240607	-51.31	203	20241209	55.67	360	-12.22	20250114	304	3.95	20250102	649	-51.31	20240607	203	55.67	20241209	0.00	N	152550	0	3501 억		73137	N	N	0	N	00	N
66	20250114	160832	57	100.00	KOSPI			N	N	N	N		N	321	9	2	2.88	3935320706	11679775	1570.70	317	360	314	405	219	312	336.93	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	225	0.00	0.00	12	16.68	0.00	0.00	649	20240607	-50.54	203	20241209	58.13	360	-10.83	20250114	304	5.59	20250102	649	-50.54	20240607	203	58.13	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
67	20250114	150845	57	100.00	KOSPI			N	N	N	N		N	320	8	2	2.56	3907708424	11593703	1559.13	317	360	314	405	219	312	337.05	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	224	0.00	0.00	12	16.56	0.00	0.00	649	20240607	-50.69	203	20241209	57.64	360	-11.11	20250114	304	5.26	20250102	649	-50.69	20240607	203	57.64	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
68	20250114	140843	57	100.00	KOSPI			N	N	N	N		N	323	11	2	3.53	3807638384	11282017	1517.21	317	360	314	405	219	312	337.50	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	226	0.00	0.00	12	16.11	0.00	0.00	649	20240607	-50.23	203	20241209	59.11	360	-10.28	20250114	304	6.25	20250102	649	-50.23	20240607	203	59.11	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
69	20250114	130842	57	100.00	KOSPI			N	N	N	N		N	323	11	2	3.53	3606019617	10660905	1433.68	317	360	314	405	219	312	338.25	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	226	0.00	0.00	12	15.23	0.00	0.00	649	20240607	-50.23	203	20241209	59.11	360	-10.28	20250114	304	6.25	20250102	649	-50.23	20240607	203	59.11	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
70	20250114	120840	57	100.00	KOSPI			N	N	N	N		N	323	11	2	3.53	3527719388	10417454	1400.94	317	360	314	405	219	312	338.64	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	226	0.00	0.00	12	14.88	0.00	0.00	649	20240607	-50.23	203	20241209	59.11	360	-10.28	20250114	304	6.25	20250102	649	-50.23	20240607	203	59.11	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
71	20250114	110840	57	100.00	KOSPI			N	N	N	N		N	324	12	2	3.85	3446803856	10166807	1367.24	317	360	314	405	219	312	339.03	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	227	0.00	0.00	12	14.52	0.00	0.00	649	20240607	-50.08	203	20241209	59.61	360	-10.00	20250114	304	6.58	20250102	649	-50.08	20240607	203	59.61	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
72	20250114	100838	57	100.00	KOSPI			N	N	N	N		N	329	17	2	5.45	3134701023	9207010	1238.16	317	360	314	405	219	312	340.47	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	230	0.00	0.00	12	13.15	0.00	0.00	649	20240607	-49.31	203	20241209	62.07	360	-8.61	20250114	304	8.22	20250102	649	-49.31	20240607	203	62.07	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
73	20250114	090842	57	100.00	KOSPI			N	N	N	N		N	317	5	2	1.60	16839235	53213	7.16	317	319	314	405	219	312	316.45	0.21	0	0	323	317	314	308	305	316	307	3501	93	0	190	1	1	70020000	222	0.00	0.00	12	0.08	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	332	-4.52	20250103	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		149305	N	N	0	N	00	N
74	20250113	160830	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	229671841	731090	118.55	320	320	311	405	219	312	314.16	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	1.04	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	332	-6.02	20250103	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
75	20250113	150834	57	100.00	KOSPI			N	N	N	N		N	313	1	2	0.32	218529496	695391	112.76	320	320	311	405	219	312	314.25	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	219	0.00	0.00	12	0.99	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
76	20250113	140814	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	202362817	643697	104.38	320	320	311	405	219	312	314.38	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.92	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	332	-6.02	20250103	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
77	20250113	130823	57	100.00	KOSPI			N	N	N	N		N	312	0	3	0.00	175686343	558212	90.52	320	320	312	405	219	312	314.73	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	218	0.00	0.00	12	0.80	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	332	-6.02	20250103	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
78	20250113	120826	57	100.00	KOSPI			N	N	N	N		N	313	1	2	0.32	149228165	473659	76.81	320	320	312	405	219	312	315.05	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	219	0.00	0.00	12	0.68	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
79	20250113	110824	57	100.00	KOSPI			N	N	N	N		N	313	1	2	0.32	130276024	413001	66.97	320	320	312	405	219	312	315.44	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	219	0.00	0.00	12	0.59	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
80	20250113	100823	57	100.00	KOSPI			N	N	N	N		N	315	3	2	0.96	97014988	307260	49.82	320	320	313	405	219	312	315.74	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	221	0.00	0.00	12	0.44	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	332	-5.12	20250103	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
81	20250113	090828	57	100.00	KOSPI			N	N	N	N		N	315	3	2	0.96	29067958	91569	14.85	320	320	315	405	219	312	317.44	0.31	0	0	320	316	312	308	304	318	310	3501	93	0	190	1	1	70020000	221	0.00	0.00	12	0.13	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	332	-5.12	20250103	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		214318	N	N	0	N	00	N
82	20250110	160805	57	100.00	KOSPI			N	N	N	N		N	312	-2	5	-0.64	191098524	611129	69.77	308	316	308	408	220	314	312.70	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.87	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	332	-6.02	20250103	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
83	20250110	150815	57	100.00	KOSPI			N	N	N	N		N	313	-1	5	-0.32	156716601	501384	57.24	308	316	308	408	220	314	312.57	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	219	0.00	0.00	12	0.72	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
84	20250110	140820	57	100.00	KOSPI			N	N	N	N		N	314	0	3	0.00	143261928	458412	52.34	308	316	308	408	220	314	312.52	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	220	0.00	0.00	12	0.65	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	332	-5.42	20250103	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
85	20250110	130819	57	100.00	KOSPI			N	N	N	N		N	313	-1	5	-0.32	134010502	428859	48.96	308	316	308	408	220	314	312.48	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	219	0.00	0.00	12	0.61	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
86	20250110	120820	57	100.00	KOSPI			N	N	N	N		N	312	-2	5	-0.64	108815026	348372	39.77	308	316	308	408	220	314	312.35	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	218	0.00	0.00	12	0.50	0.00	0.00	649	20240607	-51.93	203	20241209	53.69	332	-6.02	20250103	304	2.63	20250102	649	-51.93	20240607	203	53.69	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
87	20250110	110818	57	100.00	KOSPI			N	N	N	N		N	313	-1	5	-0.32	89483933	286401	32.70	308	316	308	408	220	314	312.44	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	219	0.00	0.00	12	0.41	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
88	20250110	100816	57	100.00	KOSPI			N	N	N	N		N	314	0	3	0.00	64968221	208059	23.75	308	316	308	408	220	314	312.26	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	220	0.00	0.00	12	0.30	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	332	-5.42	20250103	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
89	20250110	090820	57	100.00	KOSPI			N	N	N	N		N	315	1	2	0.32	24457723	78482	8.96	308	316	308	408	220	314	311.63	0.13	0	0	324	318	313	307	302	316	305	3501	94	0	190	1	1	70020000	221	0.00	0.00	12	0.11	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	332	-5.12	20250103	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		94159	N	N	0	N	00	N
90	20250109	160812	57	100.00	KOSPI			N	N	N	N		N	314	-3	5	-0.95	273231685	873194	166.18	319	319	308	412	222	317	312.91	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	220	0.00	0.00	12	1.25	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	332	-5.42	20250103	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
91	20250109	150808	57	100.00	KOSPI			N	N	N	N		N	313	-4	5	-1.26	263961334	843644	160.56	319	319	308	412	222	317	312.88	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	219	0.00	0.00	12	1.20	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
92	20250109	140813	57	100.00	KOSPI			N	N	N	N		N	311	-6	5	-1.89	216427969	691014	131.51	319	319	308	412	222	317	313.20	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	218	0.00	0.00	12	0.99	0.00	0.00	649	20240607	-52.08	203	20241209	53.20	332	-6.33	20250103	304	2.30	20250102	649	-52.08	20240607	203	53.20	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
93	20250109	130813	57	100.00	KOSPI			N	N	N	N		N	314	-3	5	-0.95	159763185	508750	96.82	319	319	310	412	222	317	314.03	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	220	0.00	0.00	12	0.73	0.00	0.00	649	20240607	-51.62	203	20241209	54.68	332	-5.42	20250103	304	3.29	20250102	649	-51.62	20240607	203	54.68	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
94	20250109	120814	57	100.00	KOSPI			N	N	N	N		N	315	-2	5	-0.63	143350176	456510	86.88	319	319	310	412	222	317	314.01	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	221	0.00	0.00	12	0.65	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	332	-5.12	20250103	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
95	20250109	110818	57	100.00	KOSPI			N	N	N	N		N	316	-1	5	-0.32	121628115	387600	73.77	319	319	310	412	222	317	313.80	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	221	0.00	0.00	12	0.55	0.00	0.00	649	20240607	-51.31	203	20241209	55.67	332	-4.82	20250103	304	3.95	20250102	649	-51.31	20240607	203	55.67	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
96	20250109	100815	57	100.00	KOSPI			N	N	N	N		N	313	-4	5	-1.26	98468069	314036	59.77	319	319	310	412	222	317	313.56	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	219	0.00	0.00	12	0.45	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	332	-5.72	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
97	20250109	090819	57	100.00	KOSPI			N	N	N	N		N	317	0	3	0.00	25208403	79894	15.20	319	319	314	412	222	317	315.52	0.14	0	0	323	320	318	315	313	319	314	3501	95	0	190	1	1	70020000	222	0.00	0.00	12	0.11	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	332	-4.52	20250103	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		97785	N	N	0	N	00	N
98	20250108	160808	57	100.00	KOSPI			N	N	N	N		N	317	-1	5	-0.31	163322815	513928	54.28	318	321	316	413	223	318	317.80	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	222	0.00	0.00	12	0.73	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	332	-4.52	20250103	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
99	20250108	150810	57	100.00	KOSPI			N	N	N	N		N	318	0	3	0.00	147974047	465551	49.17	318	321	316	413	223	318	317.85	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.66	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
100	20250108	140813	57	100.00	KOSPI			N	N	N	N		N	318	0	3	0.00	126148423	396713	41.90	318	321	317	413	223	318	317.98	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.57	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
101	20250108	130812	57	100.00	KOSPI			N	N	N	N		N	317	-1	5	-0.31	106761699	335663	35.45	318	321	317	413	223	318	318.06	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	222	0.00	0.00	12	0.48	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	332	-4.52	20250103	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
102	20250108	120809	57	100.00	KOSPI			N	N	N	N		N	318	0	3	0.00	98751891	310460	32.79	318	321	317	413	223	318	318.08	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.44	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
103	20250108	110810	57	100.00	KOSPI			N	N	N	N		N	319	1	2	0.31	79088763	248606	26.26	318	321	317	413	223	318	318.13	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.36	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
104	20250108	100811	57	100.00	KOSPI			N	N	N	N		N	318	0	3	0.00	41698327	131021	13.84	318	321	317	413	223	318	318.26	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.19	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
105	20250108	090811	57	100.00	KOSPI			N	N	N	N		N	319	1	2	0.31	6114998	19137	2.02	318	321	318	413	223	318	319.54	0.15	0	0	331	324	320	313	309	322	311	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.03	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		102980	N	N	0	N	00	N
106	20250107	160804	57	100.00	KOSPI			N	N	N	N		N	318	-1	5	-0.31	302050474	945194	136.41	319	327	316	414	224	319	319.56	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	1.35	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
107	20250107	150805	57	100.00	KOSPI			N	N	N	N		N	318	-1	5	-0.31	288096394	901347	130.08	319	327	316	414	224	319	319.63	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	1.29	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
108	20250107	140803	57	100.00	KOSPI			N	N	N	N		N	319	0	3	0.00	255083213	797419	115.08	319	327	316	414	224	319	319.89	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	1.14	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
109	20250107	130803	57	100.00	KOSPI			N	N	N	N		N	319	0	3	0.00	235847385	736942	106.36	319	327	316	414	224	319	320.04	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	1.05	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
110	20250107	120805	57	100.00	KOSPI			N	N	N	N		N	320	1	2	0.31	217357259	678998	97.99	319	327	316	414	224	319	320.11	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	224	0.00	0.00	12	0.97	0.00	0.00	649	20240607	-50.69	203	20241209	57.64	332	-3.61	20250103	304	5.26	20250102	649	-50.69	20240607	203	57.64	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
111	20250107	110801	57	100.00	KOSPI			N	N	N	N		N	318	-1	5	-0.31	175739239	549141	79.25	319	327	316	414	224	319	320.03	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.78	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
112	20250107	100807	57	100.00	KOSPI			N	N	N	N		N	319	0	3	0.00	141687410	442159	63.81	319	327	316	414	224	319	320.44	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.63	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
113	20250107	090808	57	100.00	KOSPI			N	N	N	N		N	318	-1	5	-0.31	28995310	91485	13.20	319	321	316	414	224	319	316.94	0.09	0	0	327	322	319	314	311	321	313	3501	95	0	190	1	1	70020000	223	0.00	0.00	12	0.13	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		64743	N	N	0	N	00	N
114	20250106	160756	57	100.00	KOSPI			N	N	N	N		N	319	-1	5	-0.31	214027151	671786	21.73	324	324	316	416	224	320	318.59	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	223	0.00	0.00	12	0.96	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
115	20250106	150754	57	100.00	KOSPI			N	N	N	N		N	318	-2	5	-0.62	206113195	646951	20.93	324	324	316	416	224	320	318.59	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	223	0.00	0.00	12	0.92	0.00	0.00	649	20240607	-51.00	203	20241209	56.65	332	-4.22	20250103	304	4.61	20250102	649	-51.00	20240607	203	56.65	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
116	20250106	140755	57	100.00	KOSPI			N	N	N	N		N	319	-1	5	-0.31	191589552	601358	19.45	324	324	316	416	224	320	318.59	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	223	0.00	0.00	12	0.86	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
117	20250106	130752	57	100.00	KOSPI			N	N	N	N		N	319	-1	5	-0.31	175207464	549906	17.79	324	324	316	416	224	320	318.61	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	223	0.00	0.00	12	0.79	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
118	20250106	120752	57	100.00	KOSPI			N	N	N	N		N	317	-3	5	-0.94	155103198	486804	15.75	324	324	316	416	224	320	318.61	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	222	0.00	0.00	12	0.70	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	332	-4.52	20250103	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
119	20250106	110751	57	100.00	KOSPI			N	N	N	N		N	319	-1	5	-0.31	127513681	399915	12.94	324	324	316	416	224	320	318.85	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	223	0.00	0.00	12	0.57	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
120	20250106	100749	57	100.00	KOSPI			N	N	N	N		N	317	-3	5	-0.94	102666993	321696	10.41	324	324	317	416	224	320	319.14	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	222	0.00	0.00	12	0.46	0.00	0.00	649	20240607	-51.16	203	20241209	56.16	332	-4.52	20250103	304	4.28	20250102	649	-51.16	20240607	203	56.16	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
121	20250106	090749	57	100.00	KOSPI			N	N	N	N		N	322	2	2	0.62	19003937	59221	1.92	324	324	319	416	224	320	320.92	0.12	0	0	345	332	319	306	293	339	313	3501	96	0	190	1	1	70020000	225	0.00	0.00	12	0.08	0.00	0.00	649	20240607	-50.39	203	20241209	58.62	332	-3.01	20250103	304	5.92	20250102	649	-50.39	20240607	203	58.62	20241209	0.00	N	152550	0	3501 억		83196	N	N	0	N	00	N
122	20250103	160745	57	100.00	KOSPI			N	N	N	N		N	320	13	2	4.23	971637469	3038060	482.09	307	332	306	399	215	307	319.82	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	224	0.00	0.00	12	4.34	0.00	0.00	649	20240607	-50.69	203	20241209	57.64	332	-3.61	20250103	304	5.26	20250102	649	-50.69	20240607	203	57.64	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
123	20250103	150748	57	100.00	KOSPI			N	N	N	N		N	319	12	2	3.91	933779473	2919402	463.27	307	332	306	399	215	307	319.85	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	223	0.00	0.00	12	4.17	0.00	0.00	649	20240607	-50.85	203	20241209	57.14	332	-3.92	20250103	304	4.93	20250102	649	-50.85	20240607	203	57.14	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
124	20250103	140748	57	100.00	KOSPI			N	N	N	N		N	325	18	2	5.86	737661270	2309829	366.54	307	332	306	399	215	307	319.36	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	228	0.00	0.00	12	3.30	0.00	0.00	649	20240607	-49.92	203	20241209	60.10	332	-2.11	20250103	304	6.91	20250102	649	-49.92	20240607	203	60.10	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
125	20250103	130747	57	100.00	KOSPI			N	N	N	N		N	313	6	2	1.95	184555465	595747	94.54	307	315	306	399	215	307	309.79	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	219	0.00	0.00	12	0.85	0.00	0.00	649	20240607	-51.77	203	20241209	54.19	315	-0.63	20250103	304	2.96	20250102	649	-51.77	20240607	203	54.19	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
126	20250103	120746	57	100.00	KOSPI			N	N	N	N		N	315	8	2	2.61	166352670	537553	85.30	307	315	306	399	215	307	309.46	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	221	0.00	0.00	12	0.77	0.00	0.00	649	20240607	-51.46	203	20241209	55.17	315	0.00	20250103	304	3.62	20250102	649	-51.46	20240607	203	55.17	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
127	20250103	110747	57	100.00	KOSPI			N	N	N	N		N	310	3	2	0.98	125670325	406767	64.55	307	312	306	399	215	307	308.95	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	217	0.00	0.00	12	0.58	0.00	0.00	649	20240607	-52.23	203	20241209	52.71	312	0.00	20250102	304	1.97	20250102	649	-52.23	20240607	203	52.71	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
128	20250103	100744	57	100.00	KOSPI			N	N	N	N		N	307	0	3	0.00	89632599	290482	46.10	307	312	306	399	215	307	308.57	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	215	0.00	0.00	12	0.41	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	312	0.00	20250102	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
129	20250103	090748	57	100.00	KOSPI			N	N	N	N		N	308	1	2	0.33	12337034	39974	6.34	307	310	307	399	215	307	308.63	0.20	0	0	315	310	307	302	299	309	301	3501	92	0	190	1	1	70020000	216	0.00	0.00	12	0.06	0.00	0.00	649	20240607	-52.54	203	20241209	51.72	312	-1.28	20250102	304	1.32	20250102	649	-52.54	20240607	203	51.72	20241209	0.00	N	152550	0	3501 억		139686	N	N	0	N	00	N
130	20250102	160739	57	100.00	KOSPI			N	N	N	N		N	307	4	2	1.32	192743829	628345	94.83	310	312	304	393	213	303	306.74	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	215	0.00	0.00	12	0.90	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	312	-1.60	20250102	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N
131	20250102	150741	57	100.00	KOSPI			N	N	N	N		N	307	4	2	1.32	175947135	573638	86.57	310	312	304	393	213	303	306.72	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	215	0.00	0.00	12	0.82	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	312	-1.60	20250102	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N
132	20250102	140738	57	100.00	KOSPI			N	N	N	N		N	307	4	2	1.32	157889023	514839	77.70	310	312	304	393	213	303	306.68	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	215	0.00	0.00	12	0.74	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	312	-1.60	20250102	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N
133	20250102	130739	57	100.00	KOSPI			N	N	N	N		N	307	4	2	1.32	133476318	435304	65.70	310	312	304	393	213	303	306.63	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	215	0.00	0.00	12	0.62	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	312	-1.60	20250102	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N
134	20250102	120738	57	100.00	KOSPI			N	N	N	N		N	307	4	2	1.32	109697389	357467	53.95	310	312	304	393	213	303	306.87	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	215	0.00	0.00	12	0.51	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	312	-1.60	20250102	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N
135	20250102	110729	57	100.00	KOSPI			N	N	N	N		N	308	5	2	1.65	79212083	258002	38.94	310	312	304	393	213	303	307.02	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	216	0.00	0.00	12	0.37	0.00	0.00	649	20240607	-52.54	203	20241209	51.72	312	-1.28	20250102	304	1.32	20250102	649	-52.54	20240607	203	51.72	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N
136	20250102	100736	57	100.00	KOSPI			N	N	N	N		N	307	4	2	1.32	22548792	73130	11.04	310	312	304	393	213	303	308.34	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	215	0.00	0.00	12	0.10	0.00	0.00	649	20240607	-52.70	203	20241209	51.23	312	-1.60	20250102	304	0.99	20250102	649	-52.70	20240607	203	51.23	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N
137	20250102	090730	57	100.00	KOSPI			N	N	N	N		N	303	0	3	0.00	0	0	0.00	0	0	0	393	213	303	0.00	0.23	0	0	316	309	305	298	294	307	296	3501	90	0	180	1	1	70020000	212	0.00	0.00	12	0.00	0.00	0.00	649	20240607	-53.31	203	20241209	49.26	0	0.00	0	0	0.00	0	649	-53.31	20240607	203	49.26	20241209	0.00	N	152550	0	3501 억		161075	N	N	0	N	00	N