KissMeData/094800/price/prices-20250401.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	20250430	160729	55	60.00	KOSPI			N	N	N	Y	60	N	4280	-10	5	-0.23	63646860	14843	93.35	4295	4300	4250	5570	3005	4290	4288.01	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3973	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-7.46	4010	20250409	6.73	4305	-0.58	20250305	4010	6.73	20250409	4625	-7.46	20241002	4010	6.73	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	2643	N	00	N
3	20250430	150735	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	27601095	6448	40.55	4295	4295	4250	5570	3005	4290	4280.57	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	10	N	00	N
4	20250430	140736	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	18604385	4346	27.33	4295	4295	4250	5570	3005	4290	4280.81	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	10	N	00	N
5	20250430	130735	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	12354995	2886	18.15	4295	4295	4250	5570	3005	4290	4281.01	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	10	N	00	N
6	20250430	120738	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	11388995	2660	16.73	4295	4295	4250	5570	3005	4290	4281.58	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	10	N	00	N
7	20250430	110735	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	5932895	1384	8.70	4295	4295	4250	5570	3005	4290	4286.77	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	10	N	00	N
8	20250430	100738	55	60.00	KOSPI			N	N	N	Y	60	N	4285	-5	5	-0.12	4244605	990	6.23	4295	4295	4250	5570	3005	4290	4287.48	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	10	N	00	N
9	20250430	090739	55	60.00	KOSPI			N	N	N	Y	60	N	4295	5	2	0.12	4295	1	0.01	4295	4295	4295	5570	3005	4290	4295.00	2.60	0	0	4320	4305	4285	4270	4250	4295	4260	4642	1280	0	3170	5	1	92834331	3987	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.14	4010	20250409	7.11	4305	-0.23	20250305	4010	7.11	20250409	4625	-7.14	20241002	4010	7.11	20250409	0.00	Y	094800	0	4641 억		2414923	N	N	10	N	00	N
10	20250429	160728	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-5	5	-0.12	68233290	15901	83.03	4300	4300	4265	5580	3010	4295	4291.13	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	10	N	00	N
11	20250429	150732	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-5	5	-0.12	58453515	13619	71.11	4300	4300	4265	5580	3010	4295	4292.06	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	0	N	00	N
12	20250429	140733	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-5	5	-0.12	49314215	11483	59.96	4300	4300	4285	5580	3010	4295	4294.54	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	0	N	00	N
13	20250429	130733	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-5	5	-0.12	48383370	11266	58.83	4300	4300	4290	5580	3010	4295	4294.64	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	0	N	00	N
14	20250429	120735	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-5	5	-0.12	41755240	9721	50.76	4300	4300	4290	5580	3010	4295	4295.36	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	0	N	00	N
15	20250429	110733	55	60.00	KOSPI			N	N	N	Y	60	N	4290	-5	5	-0.12	37656625	8766	45.77	4300	4300	4290	5580	3010	4295	4295.76	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	0	N	00	N
16	20250429	100735	55	60.00	KOSPI			N	N	N	Y	60	N	4295	0	3	0.00	8612580	2003	10.46	4300	4300	4295	5580	3010	4295	4299.84	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3987	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.14	4010	20250409	7.11	4305	-0.23	20250305	4010	7.11	20250409	4625	-7.14	20241002	4010	7.11	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	0	N	00	N
17	20250429	090735	55	60.00	KOSPI			N	N	N	Y	60	N	4300	5	2	0.12	4300	1	0.01	4300	4300	4300	5580	3010	4295	4300.00	2.60	0	0	4325	4310	4280	4265	4235	4317	4272	4642	1285	0	3170	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.03	4010	20250409	7.23	4305	-0.12	20250305	4010	7.23	20250409	4625	-7.03	20241002	4010	7.23	20250409	0.00	Y	094800	0	4641 억		2417468	N	N	0	N	00	N
18	20250428	160728	55	60.00	KOSPI			N	N	N	Y	60	N	4295	45	2	1.06	81998425	19151	49.62	4250	4295	4250	5520	2975	4250	4281.68	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3987	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-7.14	4010	20250409	7.11	4305	-0.23	20250305	4010	7.11	20250409	4625	-7.14	20241002	4010	7.11	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
19	20250428	150732	55	60.00	KOSPI			N	N	N	Y	60	N	4290	40	2	0.94	77686575	18147	47.02	4250	4295	4250	5520	2975	4250	4280.96	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
20	20250428	140731	55	60.00	KOSPI			N	N	N	Y	60	N	4275	25	2	0.59	43264945	10121	26.22	4250	4290	4250	5520	2975	4250	4274.77	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3969	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.57	4010	20250409	6.61	4305	-0.70	20250305	4010	6.61	20250409	4625	-7.57	20241002	4010	6.61	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
21	20250428	130731	55	60.00	KOSPI			N	N	N	Y	60	N	4290	40	2	0.94	31692830	7412	19.20	4250	4290	4250	5520	2975	4250	4275.88	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.24	4010	20250409	6.98	4305	-0.35	20250305	4010	6.98	20250409	4625	-7.24	20241002	4010	6.98	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
22	20250428	120729	55	60.00	KOSPI			N	N	N	Y	60	N	4270	20	2	0.47	30189045	7061	18.29	4250	4290	4250	5520	2975	4250	4275.46	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3964	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.68	4010	20250409	6.48	4305	-0.81	20250305	4010	6.48	20250409	4625	-7.68	20241002	4010	6.48	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
23	20250428	110730	55	60.00	KOSPI			N	N	N	Y	60	N	4285	35	2	0.82	22131695	5179	13.42	4250	4290	4250	5520	2975	4250	4273.35	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
24	20250428	100728	55	60.00	KOSPI			N	N	N	Y	60	N	4285	35	2	0.82	9532025	2232	5.78	4250	4290	4250	5520	2975	4250	4270.62	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.35	4010	20250409	6.86	4305	-0.46	20250305	4010	6.86	20250409	4625	-7.35	20241002	4010	6.86	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
25	20250428	090730	55	60.00	KOSPI			N	N	N	Y	60	N	4250	0	3	0.00	4250	1	0.00	4250	4250	4250	5520	2975	4250	4250.00	2.60	0	0	4290	4270	4250	4230	4210	4260	4220	4642	1270	0	3140	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.11	4010	20250409	5.99	4305	-1.28	20250305	4010	5.99	20250409	4625	-8.11	20241002	4010	5.99	20250409	0.00	Y	094800	0	4641 억		2417421	N	N	0	N	00	N
26	20250425	160728	55	60.00	KOSPI			N	N	N	Y	60	N	4250	-10	5	-0.23	164049629	38597	321.05	4265	4270	4230	5530	2985	4260	4250.32	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3945	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.11	4010	20250409	5.99	4305	-1.28	20250305	4010	5.99	20250409	4625	-8.11	20241002	4010	5.99	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
27	20250425	150732	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	133970444	31521	262.19	4265	4270	4230	5530	2985	4260	4250.20	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
28	20250425	140732	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	103393635	24335	202.42	4265	4270	4230	5530	2985	4260	4248.76	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
29	20250425	130733	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	102402220	24102	200.48	4265	4270	4230	5530	2985	4260	4248.70	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
30	20250425	120729	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	94845345	22326	185.71	4265	4270	4230	5530	2985	4260	4248.20	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
31	20250425	110731	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	86118340	20275	168.65	4265	4270	4230	5530	2985	4260	4247.51	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
32	20250425	100730	55	60.00	KOSPI			N	N	N	Y	60	N	4265	5	2	0.12	59940310	14115	117.41	4265	4270	4230	5530	2985	4260	4246.57	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-7.78	4010	20250409	6.36	4305	-0.93	20250305	4010	6.36	20250409	4625	-7.78	20241002	4010	6.36	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
33	20250425	090734	55	60.00	KOSPI			N	N	N	Y	60	N	4265	5	2	0.12	42650	10	0.08	4265	4265	4265	5530	2985	4260	4265.00	2.60	0	0	4280	4270	4255	4245	4230	4272	4247	4642	1270	0	3150	5	1	92834331	3959	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.78	4010	20250409	6.36	4305	-0.93	20250305	4010	6.36	20250409	4625	-7.78	20241002	4010	6.36	20250409	0.00	Y	094800	0	4641 억		2414588	N	N	0	N	00	N
34	20250424	160719	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	51131950	12022	25.46	4260	4265	4240	5530	2985	4260	4253.20	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
35	20250424	150729	55	60.00	KOSPI			N	N	N	Y	60	N	4250	-10	5	-0.23	31551690	7418	15.71	4260	4265	4240	5530	2985	4260	4253.40	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.11	4010	20250409	5.99	4305	-1.28	20250305	4010	5.99	20250409	4625	-8.11	20241002	4010	5.99	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
36	20250424	140729	55	60.00	KOSPI			N	N	N	Y	60	N	4250	-10	5	-0.23	27608440	6488	13.74	4260	4265	4240	5530	2985	4260	4255.31	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.11	4010	20250409	5.99	4305	-1.28	20250305	4010	5.99	20250409	4625	-8.11	20241002	4010	5.99	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
37	20250424	130728	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	25403440	5968	12.64	4260	4265	4240	5530	2985	4260	4256.61	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
38	20250424	120727	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	25352380	5956	12.61	4260	4265	4240	5530	2985	4260	4256.61	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
39	20250424	110727	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	21646270	5086	10.77	4260	4260	4240	5530	2985	4260	4256.05	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
40	20250424	100727	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	327640	77	0.16	4260	4260	4255	5530	2985	4260	4255.06	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
41	20250424	090732	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	2.60	0	0	4303	4281	4248	4226	4193	4287	4232	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2414983	N	N	217	N	00	N
42	20250423	160713	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	199350026	47218	107.37	4260	4270	4215	5530	2985	4260	4221.91	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	217	N	00	N
43	20250423	150727	55	60.00	KOSPI			N	N	N	Y	60	N	4257	-3	5	-0.07	188228369	44607	101.44	4260	4270	4215	5530	2985	4260	4219.70	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3952	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.96	4010	20250409	6.16	4305	-1.11	20250305	4010	6.16	20250409	4625	-7.96	20241002	4010	6.16	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	0	N	00	N
44	20250423	140726	55	60.00	KOSPI			N	N	N	Y	60	N	4260	0	3	0.00	186428575	44184	100.48	4260	4270	4215	5530	2985	4260	4219.37	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3955	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	0	N	00	N
45	20250423	130724	55	60.00	KOSPI			N	N	N	Y	60	N	4255	-5	5	-0.12	184912820	43828	99.67	4260	4270	4215	5530	2985	4260	4219.06	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3950	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	0	N	00	N
46	20250423	120727	55	60.00	KOSPI			N	N	N	Y	60	N	4265	5	2	0.12	180544955	42802	97.33	4260	4265	4215	5530	2985	4260	4218.14	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3959	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.78	4010	20250409	6.36	4305	-0.93	20250305	4010	6.36	20250409	4625	-7.78	20241002	4010	6.36	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	0	N	00	N
47	20250423	110727	55	60.00	KOSPI			N	N	N	Y	60	N	4220	-40	5	-0.94	180468185	42784	97.29	4260	4260	4215	5530	2985	4260	4218.12	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3918	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	0	N	00	N
48	20250423	100730	55	60.00	KOSPI			N	N	N	Y	60	N	4240	-20	5	-0.47	176777085	41913	95.31	4260	4260	4215	5530	2985	4260	4217.71	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3936	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-8.32	4010	20250409	5.74	4305	-1.51	20250305	4010	5.74	20250409	4625	-8.32	20241002	4010	5.74	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	0	N	00	N
49	20250423	090733	55	60.00	KOSPI			N	N	N	Y	60	N	4220	-40	5	-0.94	2903840	688	1.56	4260	4260	4220	5530	2985	4260	4220.70	2.59	0	0	4290	4275	4250	4235	4210	4282	4242	4642	1270	0	3150	5	1	92834331	3918	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2408990	N	N	0	N	00	N
50	20250422	160710	55	60.00	KOSPI			N	N	N	Y	60	N	4260	15	2	0.35	186626265	43975	113.16	4245	4265	4225	5510	2975	4245	4243.92	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3955	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
51	20250422	150724	55	60.00	KOSPI			N	N	N	Y	60	N	4250	5	2	0.12	173592055	40915	105.29	4245	4265	4225	5510	2975	4245	4242.75	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3945	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.11	4010	20250409	5.99	4305	-1.28	20250305	4010	5.99	20250409	4625	-8.11	20241002	4010	5.99	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
52	20250422	140723	55	60.00	KOSPI			N	N	N	Y	60	N	4255	10	2	0.24	146690870	34592	89.01	4245	4265	4225	5510	2975	4245	4240.60	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3950	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.00	4010	20250409	6.11	4305	-1.16	20250305	4010	6.11	20250409	4625	-8.00	20241002	4010	6.11	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
53	20250422	130721	55	60.00	KOSPI			N	N	N	Y	60	N	4260	15	2	0.35	145426335	34295	88.25	4245	4265	4225	5510	2975	4245	4240.45	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3955	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-7.89	4010	20250409	6.23	4305	-1.05	20250305	4010	6.23	20250409	4625	-7.89	20241002	4010	6.23	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
54	20250422	120722	55	60.00	KOSPI			N	N	N	Y	60	N	4265	20	2	0.47	136358905	32164	82.77	4245	4265	4225	5510	2975	4245	4239.49	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3959	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-7.78	4010	20250409	6.36	4305	-0.93	20250305	4010	6.36	20250409	4625	-7.78	20241002	4010	6.36	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
55	20250422	110722	55	60.00	KOSPI			N	N	N	Y	60	N	4235	-10	5	-0.24	33620280	7942	20.44	4245	4245	4225	5510	2975	4245	4233.23	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3932	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.43	4010	20250409	5.61	4305	-1.63	20250305	4010	5.61	20250409	4625	-8.43	20241002	4010	5.61	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
56	20250422	100722	55	60.00	KOSPI			N	N	N	Y	60	N	4230	-15	5	-0.35	18199640	4299	11.06	4245	4245	4225	5510	2975	4245	4233.46	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.54	4010	20250409	5.49	4305	-1.74	20250305	4010	5.49	20250409	4625	-8.54	20241002	4010	5.49	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
57	20250422	090724	55	60.00	KOSPI			N	N	N	Y	60	N	4245	0	3	0.00	199515	47	0.12	4245	4245	4245	5510	2975	4245	4245.00	2.59	0	0	4271	4257	4236	4222	4201	4265	4230	4642	1265	0	3140	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.22	4010	20250409	5.86	4305	-1.39	20250305	4010	5.86	20250409	4625	-8.22	20241002	4010	5.86	20250409	0.00	Y	094800	0	4641 억		2406924	N	N	3	N	00	N
58	20250421	160707	55	60.00	KOSPI			N	N	N	Y	60	N	4245	45	2	1.07	164494995	38861	111.52	4220	4250	4215	5460	2940	4200	4232.91	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3941	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.22	4010	20250409	5.86	4305	-1.39	20250305	4010	5.86	20250409	4625	-8.22	20241002	4010	5.86	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	3	N	00	N
59	20250421	150720	55	60.00	KOSPI			N	N	N	Y	60	N	4220	20	2	0.48	131082885	30984	88.92	4220	4250	4215	5460	2940	4200	4230.66	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3918	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	2	N	00	N
60	20250421	140720	55	60.00	KOSPI			N	N	N	Y	60	N	4220	20	2	0.48	100587270	23770	68.21	4220	4250	4215	5460	2940	4200	4231.69	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3918	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	2	N	00	N
61	20250421	130719	55	60.00	KOSPI			N	N	N	Y	60	N	4235	35	2	0.83	67779685	16007	45.94	4220	4250	4215	5460	2940	4200	4234.38	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3932	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.43	4010	20250409	5.61	4305	-1.63	20250305	4010	5.61	20250409	4625	-8.43	20241002	4010	5.61	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	2	N	00	N
62	20250421	120719	55	60.00	KOSPI			N	N	N	Y	60	N	4230	30	2	0.71	67775450	16006	45.93	4220	4250	4215	5460	2940	4200	4234.38	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3927	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.54	4010	20250409	5.49	4305	-1.74	20250305	4010	5.49	20250409	4625	-8.54	20241002	4010	5.49	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	2	N	00	N
63	20250421	110719	55	60.00	KOSPI			N	N	N	Y	60	N	4235	35	2	0.83	38243800	9020	25.89	4220	4250	4220	5460	2940	4200	4239.89	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3932	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.43	4010	20250409	5.61	4305	-1.63	20250305	4010	5.61	20250409	4625	-8.43	20241002	4010	5.61	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	2	N	00	N
64	20250421	100714	55	60.00	KOSPI			N	N	N	Y	60	N	4240	40	2	0.95	20936620	4938	14.17	4220	4250	4220	5460	2940	4200	4239.90	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3936	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.32	4010	20250409	5.74	4305	-1.51	20250305	4010	5.74	20250409	4625	-8.32	20241002	4010	5.74	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	2	N	00	N
65	20250421	090738	55	60.00	KOSPI			N	N	N	Y	60	N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	2.60	0	0	4256	4227	4206	4177	4156	4217	4167	4642	1260	0	3100	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.19	4010	20250409	4.74	4305	-2.44	20250305	4010	4.74	20250409	4625	-9.19	20241002	4010	4.74	20250409	0.00	Y	094800	0	4641 억		2409939	N	N	2	N	00	N
66	20250418	160707	55	60.00	KOSPI			N	N	N	Y	60	N	4200	-15	5	-0.36	146548890	34846	133.76	4215	4235	4185	5470	2955	4215	4205.62	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3899	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-9.19	4010	20250409	4.74	4305	-2.44	20250305	4010	4.74	20250409	4625	-9.19	20241002	4010	4.74	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	2	N	00	N
67	20250418	150716	55	60.00	KOSPI			N	N	N	Y	60	N	4220	5	2	0.12	140231920	33342	127.99	4215	4235	4185	5470	2955	4215	4205.86	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3918	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	1	N	00	N
68	20250418	140719	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-30	5	-0.71	116731150	27755	106.54	4215	4235	4185	5470	2955	4215	4205.77	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3885	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-9.51	4010	20250409	4.36	4305	-2.79	20250305	4010	4.36	20250409	4625	-9.51	20241002	4010	4.36	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	1	N	00	N
69	20250418	130718	55	60.00	KOSPI			N	N	N	Y	60	N	4220	5	2	0.12	68541745	16273	62.47	4215	4235	4190	5470	2955	4215	4211.99	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3918	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	1	N	00	N
70	20250418	120715	55	60.00	KOSPI			N	N	N	Y	60	N	4205	-10	5	-0.24	63584070	15097	57.95	4215	4235	4190	5470	2955	4215	4211.70	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3904	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.08	4010	20250409	4.86	4305	-2.32	20250305	4010	4.86	20250409	4625	-9.08	20241002	4010	4.86	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	1	N	00	N
71	20250418	110719	55	60.00	KOSPI			N	N	N	Y	60	N	4225	10	2	0.24	24486655	5800	22.26	4215	4235	4210	5470	2955	4215	4221.84	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.65	4010	20250409	5.36	4305	-1.86	20250305	4010	5.36	20250409	4625	-8.65	20241002	4010	5.36	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	1	N	00	N
72	20250418	100718	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-5	5	-0.12	12787165	3031	11.63	4215	4225	4210	5470	2955	4215	4218.79	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.97	4010	20250409	4.99	4305	-2.21	20250305	4010	4.99	20250409	4625	-8.97	20241002	4010	4.99	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	1	N	00	N
73	20250418	090722	55	60.00	KOSPI			N	N	N	Y	60	N	4215	0	3	0.00	0	0	0.00	0	0	0	5470	2955	4215	0.00	2.60	0	0	4295	4255	4210	4170	4125	4275	4190	4642	1255	0	3110	5	1	92834331	3913	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.86	4010	20250409	5.11	4305	-2.09	20250305	4010	5.11	20250409	4625	-8.86	20241002	4010	5.11	20250409	0.00	Y	094800	0	4641 억		2413542	N	N	1	N	00	N
74	20250417	160712	55	60.00	KOSPI			N	N	N	Y	60	N	4215	0	3	0.00	109369585	26051	47.41	4165	4250	4165	5470	2955	4215	4198.29	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3913	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.86	4010	20250409	5.11	4305	-2.09	20250305	4010	5.11	20250409	4625	-8.86	20241002	4010	5.11	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	1	N	00	N
75	20250417	150718	55	60.00	KOSPI			N	N	N	Y	60	N	4215	0	3	0.00	102744935	24479	44.55	4165	4250	4165	5470	2955	4215	4197.27	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3913	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.86	4010	20250409	5.11	4305	-2.09	20250305	4010	5.11	20250409	4625	-8.86	20241002	4010	5.11	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	7	N	00	N
76	20250417	140722	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-5	5	-0.12	99224560	23643	43.03	4165	4250	4165	5470	2955	4215	4196.78	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3908	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.97	4010	20250409	4.99	4305	-2.21	20250305	4010	4.99	20250409	4625	-8.97	20241002	4010	4.99	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	7	N	00	N
77	20250417	130719	55	60.00	KOSPI			N	N	N	Y	60	N	4190	-25	5	-0.59	93943510	22388	40.75	4165	4250	4165	5470	2955	4215	4196.15	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3890	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.41	4010	20250409	4.49	4305	-2.67	20250305	4010	4.49	20250409	4625	-9.41	20241002	4010	4.49	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	7	N	00	N
78	20250417	120718	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-5	5	-0.12	64676600	15417	28.06	4165	4250	4165	5470	2955	4215	4195.15	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3908	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-8.97	4010	20250409	4.99	4305	-2.21	20250305	4010	4.99	20250409	4625	-8.97	20241002	4010	4.99	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	7	N	00	N
79	20250417	110717	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-5	5	-0.12	56842665	13554	24.67	4165	4250	4165	5470	2955	4215	4193.79	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.97	4010	20250409	4.99	4305	-2.21	20250305	4010	4.99	20250409	4625	-8.97	20241002	4010	4.99	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	7	N	00	N
80	20250417	100717	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-5	5	-0.12	43716335	10417	18.96	4165	4250	4165	5470	2955	4215	4196.63	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.97	4010	20250409	4.99	4305	-2.21	20250305	4010	4.99	20250409	4625	-8.97	20241002	4010	4.99	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	7	N	00	N
81	20250417	090720	55	60.00	KOSPI			N	N	N	Y	60	N	4165	-50	5	-1.19	2240770	538	0.98	4165	4165	4165	5470	2955	4215	4165.00	2.60	0	0	4265	4240	4205	4180	4145	4222	4162	4642	1255	0	3110	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.95	4010	20250409	3.87	4305	-3.25	20250305	4010	3.87	20250409	4625	-9.95	20241002	4010	3.87	20250409	0.00	Y	094800	0	4641 억		2415409	N	N	7	N	00	N
82	20250416	160709	55	60.00	KOSPI			N	N	N	Y	60	N	4215	-10	5	-0.24	230212115	54944	401.02	4220	4230	4170	5490	2960	4225	4189.94	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3913	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-8.86	4010	20250409	5.11	4305	-2.09	20250305	4010	5.11	20250409	4625	-8.86	20241002	4010	5.11	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	7	N	00	N
83	20250416	150718	55	60.00	KOSPI			N	N	N	Y	60	N	4205	-20	5	-0.47	218480805	52156	380.67	4220	4230	4170	5490	2960	4225	4188.99	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3904	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-9.08	4010	20250409	4.86	4305	-2.32	20250305	4010	4.86	20250409	4625	-9.08	20241002	4010	4.86	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	16	N	00	N
84	20250416	140717	55	60.00	KOSPI			N	N	N	Y	60	N	4220	-5	5	-0.12	130763135	31211	227.80	4220	4230	4170	5490	2960	4225	4189.65	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3918	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	16	N	00	N
85	20250416	130716	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-40	5	-0.95	95065640	22714	165.78	4220	4230	4170	5490	2960	4225	4185.33	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3885	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.51	4010	20250409	4.36	4305	-2.79	20250305	4010	4.36	20250409	4625	-9.51	20241002	4010	4.36	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	16	N	00	N
86	20250416	120718	55	60.00	KOSPI			N	N	N	Y	60	N	4210	-15	5	-0.36	31590245	7539	55.03	4220	4230	4170	5490	2960	4225	4190.24	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.97	4010	20250409	4.99	4305	-2.21	20250305	4010	4.99	20250409	4625	-8.97	20241002	4010	4.99	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	16	N	00	N
87	20250416	110716	55	60.00	KOSPI			N	N	N	Y	60	N	4190	-35	5	-0.83	18783880	4496	32.82	4220	4220	4170	5490	2960	4225	4177.91	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.41	4010	20250409	4.49	4305	-2.67	20250305	4010	4.49	20250409	4625	-9.41	20241002	4010	4.49	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	16	N	00	N
88	20250416	100716	55	60.00	KOSPI			N	N	N	Y	60	N	4180	-45	5	-1.07	14631325	3501	25.55	4220	4220	4170	5490	2960	4225	4179.18	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3880	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.62	4010	20250409	4.24	4305	-2.90	20250305	4010	4.24	20250409	4625	-9.62	20241002	4010	4.24	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	16	N	00	N
89	20250416	090722	55	60.00	KOSPI			N	N	N	Y	60	N	4200	-25	5	-0.59	252440	60	0.44	4220	4220	4200	5490	2960	4225	4207.33	2.60	0	0	4281	4252	4196	4167	4111	4267	4182	4642	1265	0	3120	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.19	4010	20250409	4.74	4305	-2.44	20250305	4010	4.74	20250409	4625	-9.19	20241002	4010	4.74	20250409	0.00	Y	094800	0	4641 억		2411231	N	N	16	N	00	N
90	20250415	160708	55	60.00	KOSPI			N	N	N	Y	60	N	4225	60	2	1.44	57422095	13701	47.71	4160	4225	4140	5410	2920	4165	4191.07	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.65	4010	20250409	5.36	4305	-1.86	20250305	4010	5.36	20250409	4625	-8.65	20241002	4010	5.36	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	16	N	00	N
91	20250415	150715	55	60.00	KOSPI			N	N	N	Y	60	N	4220	55	2	1.32	50380655	12033	41.90	4160	4220	4140	5410	2920	4165	4186.87	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3918	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.76	4010	20250409	5.24	4305	-1.97	20250305	4010	5.24	20250409	4625	-8.76	20241002	4010	5.24	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	181	N	00	N
92	20250415	140715	55	60.00	KOSPI			N	N	N	Y	60	N	4215	50	2	1.20	41099590	9832	34.24	4160	4220	4140	5410	2920	4165	4180.19	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.86	4010	20250409	5.11	4305	-2.09	20250305	4010	5.11	20250409	4625	-8.86	20241002	4010	5.11	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	181	N	00	N
93	20250415	130715	55	60.00	KOSPI			N	N	N	Y	60	N	4215	50	2	1.20	38195455	9143	31.84	4160	4220	4140	5410	2920	4165	4177.56	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.86	4010	20250409	5.11	4305	-2.09	20250305	4010	5.11	20250409	4625	-8.86	20241002	4010	5.11	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	181	N	00	N
94	20250415	120713	55	60.00	KOSPI			N	N	N	Y	60	N	4200	35	2	0.84	30785575	7381	25.70	4160	4200	4140	5410	2920	4165	4170.92	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.19	4010	20250409	4.74	4305	-2.44	20250305	4010	4.74	20250409	4625	-9.19	20241002	4010	4.74	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	181	N	00	N
95	20250415	110715	55	60.00	KOSPI			N	N	N	Y	60	N	4190	25	2	0.60	29060680	6970	24.27	4160	4195	4140	5410	2920	4165	4169.39	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3890	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.41	4010	20250409	4.49	4305	-2.67	20250305	4010	4.49	20250409	4625	-9.41	20241002	4010	4.49	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	181	N	00	N
96	20250415	100715	55	60.00	KOSPI			N	N	N	Y	60	N	4185	20	2	0.48	19140570	4601	16.02	4160	4195	4140	5410	2920	4165	4160.09	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3885	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.51	4010	20250409	4.36	4305	-2.79	20250305	4010	4.36	20250409	4625	-9.51	20241002	4010	4.36	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	181	N	00	N
97	20250415	090718	55	60.00	KOSPI			N	N	N	Y	60	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	2.60	0	0	4218	4191	4168	4141	4118	4180	4130	4642	1245	0	3080	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.95	4010	20250409	3.87	4305	-3.25	20250305	4010	3.87	20250409	4625	-9.95	20241002	4010	3.87	20250409	0.00	Y	094800	0	4641 억		2410754	N	N	181	N	00	N
98	20250414	160707	55	60.00	KOSPI			N	N	N	Y	60	N	4165	5	2	0.12	119829605	28715	367.43	4195	4195	4145	5400	2915	4160	4173.07	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3867	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-9.95	4010	20250409	3.87	4305	-3.25	20250305	4010	3.87	20250409	4625	-9.95	20241002	4010	3.87	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	181	N	00	N
99	20250414	150713	55	60.00	KOSPI			N	N	N	Y	60	N	4175	15	2	0.36	86142790	20631	263.99	4195	4195	4145	5400	2915	4160	4175.41	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.73	4010	20250409	4.11	4305	-3.02	20250305	4010	4.11	20250409	4625	-9.73	20241002	4010	4.11	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	0	N	00	N
100	20250414	140711	55	60.00	KOSPI			N	N	N	Y	60	N	4175	15	2	0.36	62448545	14954	191.35	4195	4195	4145	5400	2915	4160	4176.04	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.73	4010	20250409	4.11	4305	-3.02	20250305	4010	4.11	20250409	4625	-9.73	20241002	4010	4.11	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	0	N	00	N
101	20250414	130710	55	60.00	KOSPI			N	N	N	Y	60	N	4175	15	2	0.36	25766995	6168	78.93	4195	4195	4145	5400	2915	4160	4177.53	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.73	4010	20250409	4.11	4305	-3.02	20250305	4010	4.11	20250409	4625	-9.73	20241002	4010	4.11	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	0	N	00	N
102	20250414	120713	55	60.00	KOSPI			N	N	N	Y	60	N	4180	20	2	0.48	22727570	5440	69.61	4195	4195	4145	5400	2915	4160	4177.86	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3880	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.62	4010	20250409	4.24	4305	-2.90	20250305	4010	4.24	20250409	4625	-9.62	20241002	4010	4.24	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	0	N	00	N
103	20250414	110708	55	60.00	KOSPI			N	N	N	Y	60	N	4175	15	2	0.36	21766830	5210	66.67	4195	4195	4145	5400	2915	4160	4177.89	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.73	4010	20250409	4.11	4305	-3.02	20250305	4010	4.11	20250409	4625	-9.73	20241002	4010	4.11	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	0	N	00	N
104	20250414	100710	55	60.00	KOSPI			N	N	N	Y	60	N	4160	0	3	0.00	19580195	4686	59.96	4195	4195	4145	5400	2915	4160	4178.45	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	4010	20250409	3.74	4305	-3.37	20250305	4010	3.74	20250409	4625	-10.05	20241002	4010	3.74	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	0	N	00	N
105	20250414	090711	55	60.00	KOSPI			N	N	N	Y	60	N	4195	35	2	0.84	1719950	410	5.25	4195	4195	4195	5400	2915	4160	4195.00	2.60	0	0	4203	4181	4143	4121	4083	4162	4102	4642	1240	0	3070	5	1	92834331	3894	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.30	4010	20250409	4.61	4305	-2.56	20250305	4010	4.61	20250409	4625	-9.30	20241002	4010	4.61	20250409	0.00	Y	094800	0	4641 억		2413686	N	N	0	N	00	N
106	20250411	160703	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	32484792	7815	22.99	4165	4165	4105	5410	2920	4165	4156.72	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	4010	20250409	3.74	4305	-3.37	20250305	4010	3.74	20250409	4625	-10.05	20241002	4010	3.74	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
107	20250411	150709	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	23118500	5563	16.37	4165	4165	4105	5410	2920	4165	4155.76	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	4010	20250409	3.74	4305	-3.37	20250305	4010	3.74	20250409	4625	-10.05	20241002	4010	3.74	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
108	20250411	140708	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	11491455	2767	8.14	4165	4165	4105	5410	2920	4165	4153.04	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4010	20250409	3.74	4305	-3.37	20250305	4010	3.74	20250409	4625	-10.05	20241002	4010	3.74	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
109	20250411	130710	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	11445695	2756	8.11	4165	4165	4105	5410	2920	4165	4153.01	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4010	20250409	3.74	4305	-3.37	20250305	4010	3.74	20250409	4625	-10.05	20241002	4010	3.74	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
110	20250411	120710	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	9230550	2223	6.54	4165	4165	4105	5410	2920	4165	4152.29	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4010	20250409	3.74	4305	-3.37	20250305	4010	3.74	20250409	4625	-10.05	20241002	4010	3.74	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
111	20250411	110709	55	60.00	KOSPI			N	N	N	Y	60	N	4155	-10	5	-0.24	4006360	967	2.85	4165	4165	4105	5410	2920	4165	4143.08	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3857	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.16	4010	20250409	3.62	4305	-3.48	20250305	4010	3.62	20250409	4625	-10.16	20241002	4010	3.62	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
112	20250411	100710	55	60.00	KOSPI			N	N	N	Y	60	N	4125	-40	5	-0.96	2967510	717	2.11	4165	4165	4105	5410	2920	4165	4138.79	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3829	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.81	4010	20250409	2.87	4305	-4.18	20250305	4010	2.87	20250409	4625	-10.81	20241002	4010	2.87	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
113	20250411	090713	55	60.00	KOSPI			N	N	N	Y	60	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	2.60	0	0	4221	4192	4141	4112	4061	4207	4127	4642	1245	0	3080	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.95	4010	20250409	3.87	4305	-3.25	20250305	4010	3.87	20250409	4625	-9.95	20241002	4010	3.87	20250409	0.00	Y	094800	0	4641 억		2414190	N	N	223	N	00	N
114	20250410	160705	55	60.00	KOSPI			N	N	N	Y	60	N	4165	120	2	2.97	140324165	33989	41.60	4150	4170	4090	5250	2835	4045	4128.52	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3867	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-9.95	4010	20250409	3.87	4305	-3.25	20250305	4010	3.87	20250409	4625	-9.95	20241002	4010	3.87	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	223	N	00	N
115	20250410	150709	55	60.00	KOSPI			N	N	N	Y	60	N	4160	115	2	2.84	133364585	32318	39.56	4150	4165	4090	5250	2835	4045	4126.63	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3862	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.05	4010	20250409	3.74	4305	-3.37	20250305	4010	3.74	20250409	4625	-10.05	20241002	4010	3.74	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	885	N	00	N
116	20250410	140707	55	60.00	KOSPI			N	N	N	Y	60	N	4140	95	2	2.35	117998410	28614	35.02	4150	4150	4090	5250	2835	4045	4123.80	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3843	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.49	4010	20250409	3.24	4305	-3.83	20250305	4010	3.24	20250409	4625	-10.49	20241002	4010	3.24	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	885	N	00	N
117	20250410	130706	55	60.00	KOSPI			N	N	N	Y	60	N	4130	85	2	2.10	99952720	24247	29.68	4150	4150	4090	5250	2835	4045	4122.27	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3834	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.70	4010	20250409	2.99	4305	-4.07	20250305	4010	2.99	20250409	4625	-10.70	20241002	4010	2.99	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	885	N	00	N
118	20250410	120707	55	60.00	KOSPI			N	N	N	Y	60	N	4130	85	2	2.10	25827360	6263	7.67	4150	4150	4090	5250	2835	4045	4123.80	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.70	4010	20250409	2.99	4305	-4.07	20250305	4010	2.99	20250409	4625	-10.70	20241002	4010	2.99	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	885	N	00	N
119	20250410	110706	55	60.00	KOSPI			N	N	N	Y	60	N	4140	95	2	2.35	23496795	5699	6.98	4150	4150	4090	5250	2835	4045	4122.97	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.49	4010	20250409	3.24	4305	-3.83	20250305	4010	3.24	20250409	4625	-10.49	20241002	4010	3.24	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	885	N	00	N
120	20250410	100707	55	60.00	KOSPI			N	N	N	Y	60	N	4100	55	2	1.36	11649165	2828	3.46	4150	4150	4090	5250	2835	4045	4119.22	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.35	4010	20250409	2.24	4305	-4.76	20250305	4010	2.24	20250409	4625	-11.35	20241002	4010	2.24	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	885	N	00	N
121	20250410	090710	55	60.00	KOSPI			N	N	N	Y	60	N	4150	105	2	2.60	4150	1	0.00	4150	4150	4150	5250	2835	4045	4150.00	2.59	0	0	4115	4080	4045	4010	3975	4062	3992	4642	1205	0	2990	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.27	4010	20250409	3.49	4305	-3.60	20250305	4010	3.49	20250409	4625	-10.27	20241002	4010	3.49	20250409	0.00	Y	094800	0	4641 억		2407637	N	N	885	N	00	N
122	20250409	160703	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4045	-25	5	-0.61	330771305	81700	90.11	4060	4080	4010	5290	2850	4070	4048.61	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3755	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-12.54	4010	20250409	0.87	4305	-6.04	20250305	4010	0.87	20250409	4625	-12.54	20241002	4010	0.87	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	885	N	00	N
123	20250409	150535	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4065	-5	5	-0.12	314547405	77704	85.70	4060	4080	4010	5290	2850	4070	4048.02	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-12.11	4010	20250409	1.37	4305	-5.57	20250305	4010	1.37	20250409	4625	-12.11	20241002	4010	1.37	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	7604	N	00	N
124	20250409	140700	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4050	-20	5	-0.49	244385595	60450	66.67	4060	4070	4010	5290	2850	4070	4042.77	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3760	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-12.43	4010	20250409	1.00	4305	-5.92	20250305	4010	1.00	20250409	4625	-12.43	20241002	4010	1.00	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	7604	N	00	N
125	20250409	130658	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4045	-25	5	-0.61	128446820	31678	34.94	4060	4070	4045	5290	2850	4070	4054.76	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3755	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-12.54	4045	20250409	0.00	4305	-6.04	20250305	4045	0.00	20250409	4625	-12.54	20241002	4045	0.00	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	7604	N	00	N
126	20250409	120700	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4065	-5	5	-0.12	69948980	17237	19.01	4060	4070	4050	5290	2850	4070	4058.07	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-12.11	4050	20250409	0.37	4305	-5.57	20250305	4050	0.37	20250409	4625	-12.11	20241002	4050	0.37	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	7604	N	00	N
127	20250409	110658	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4060	-10	5	-0.25	54647240	13469	14.86	4060	4070	4050	5290	2850	4070	4057.26	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.22	4050	20250409	0.25	4305	-5.69	20250305	4050	0.25	20250409	4625	-12.22	20241002	4050	0.25	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	7604	N	00	N
128	20250409	100702	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4060	-10	5	-0.25	48251270	11893	13.12	4060	4070	4050	5290	2850	4070	4057.12	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.22	4050	20250409	0.25	4305	-5.69	20250305	4050	0.25	20250409	4625	-12.22	20241002	4050	0.25	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	7604	N	00	N
129	20250409	090705	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4065	-5	5	-0.12	14908645	3677	4.06	4060	4065	4050	5290	2850	4070	4054.57	2.59	0	0	4113	4091	4073	4051	4033	4102	4062	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.11	4050	20250409	0.37	4305	-5.57	20250305	4050	0.37	20250409	4625	-12.11	20241002	4050	0.37	20250409	0.00	Y	094800	0	4641 억		2408577	N	N	7604	N	00	N
130	20250408	160654	55	60.00	KOSPI			N	N	N	Y	60	N	4070	5	2	0.12	369476075	90669	135.96	4065	4095	4055	5280	2850	4065	4075.00	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3778	0.00	0.00	12	0.10	0.00	0.00	4625	20241002	-12.00	4050	20250102	0.49	4305	-5.46	20250305	4050	0.49	20250102	4625	-12.00	20241002	4050	0.49	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	7604	N	00	N
131	20250408	150658	55	60.00	KOSPI			N	N	N	Y	60	N	4085	20	2	0.49	323926530	79489	119.20	4065	4095	4055	5280	2850	4065	4075.11	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3792	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-11.68	4050	20250102	0.86	4305	-5.11	20250305	4050	0.86	20250102	4625	-11.68	20241002	4050	0.86	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
132	20250408	140656	55	60.00	KOSPI			N	N	N	Y	60	N	4085	20	2	0.49	294216440	72208	108.28	4065	4095	4055	5280	2850	4065	4074.57	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3792	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-11.68	4050	20250102	0.86	4305	-5.11	20250305	4050	0.86	20250102	4625	-11.68	20241002	4050	0.86	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
133	20250408	130655	55	60.00	KOSPI			N	N	N	Y	60	N	4090	25	2	0.62	251192940	61680	92.49	4065	4095	4055	5280	2850	4065	4072.52	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3797	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.57	4050	20250102	0.99	4305	-4.99	20250305	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
134	20250408	120657	55	60.00	KOSPI			N	N	N	Y	60	N	4095	30	2	0.74	247646890	60813	91.19	4065	4095	4055	5280	2850	4065	4072.27	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3802	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4305	-4.88	20250305	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
135	20250408	110656	55	60.00	KOSPI			N	N	N	Y	60	N	4075	10	2	0.25	168242175	41374	62.04	4065	4080	4055	5280	2850	4065	4066.37	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3783	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.89	4050	20250102	0.62	4305	-5.34	20250305	4050	0.62	20250102	4625	-11.89	20241002	4050	0.62	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
136	20250408	100657	55	60.00	KOSPI			N	N	N	Y	60	N	4080	15	2	0.37	125452530	30876	46.30	4065	4080	4055	5280	2850	4065	4063.11	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3788	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.78	4050	20250102	0.74	4305	-5.23	20250305	4050	0.74	20250102	4625	-11.78	20241002	4050	0.74	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
137	20250408	090659	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	16235610	3994	5.99	4065	4065	4065	5280	2850	4065	4065.00	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.11	4050	20250102	0.37	4305	-5.57	20250305	4050	0.37	20250102	4625	-12.11	20241002	4050	0.37	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
138	20250407	160649	55	60.00	KOSPI			N	N	N	Y	60	N	4065	-95	5	-2.28	272823740	66687	311.26	4150	4160	4060	5400	2915	4160	4091.11	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3774	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-12.11	4050	20250102	0.37	4305	-5.57	20250305	4050	0.37	20250102	4625	-12.11	20241002	4050	0.37	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	5716	N	00	N
139	20250407	150654	55	60.00	KOSPI			N	N	N	Y	60	N	4065	-95	5	-2.28	262879070	64240	299.84	4150	4160	4060	5400	2915	4160	4092.14	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3774	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-12.11	4050	20250102	0.37	4305	-5.57	20250305	4050	0.37	20250102	4625	-12.11	20241002	4050	0.37	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
140	20250407	140651	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-80	5	-1.92	192363320	46913	218.96	4150	4160	4080	5400	2915	4160	4100.43	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3788	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.78	4050	20250102	0.74	4305	-5.23	20250305	4050	0.74	20250102	4625	-11.78	20241002	4050	0.74	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
141	20250407	130650	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-70	5	-1.68	174917830	42645	199.04	4150	4160	4085	5400	2915	4160	4101.72	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3797	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.57	4050	20250102	0.99	4305	-4.99	20250305	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
142	20250407	120650	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-65	5	-1.56	157103285	38291	178.72	4150	4160	4085	5400	2915	4160	4102.88	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3802	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4305	-4.88	20250305	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
143	20250407	110651	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-50	5	-1.20	95355910	23222	108.39	4150	4160	4085	5400	2915	4160	4106.27	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4050	20250102	1.48	4305	-4.53	20250305	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
144	20250407	100651	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-65	5	-1.56	58586645	14256	66.54	4150	4160	4095	5400	2915	4160	4109.61	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3802	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4305	-4.88	20250305	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
145	20250407	090652	55	60.00	KOSPI			N	N	N	Y	60	N	4160	0	3	0.00	657220	158	0.74	4150	4160	4150	5400	2915	4160	4159.62	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4305	-3.37	20250305	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
146	20250404	160648	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-30	5	-0.72	89440995	21425	189.70	4190	4210	4155	5440	2935	4190	4174.61	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4305	-3.37	20250305	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	6423	N	00	N
147	20250404	150655	55	60.00	KOSPI			N	N	N	Y	60	N	4180	-10	5	-0.24	76606865	18341	162.40	4190	4210	4160	5440	2935	4190	4176.81	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3880	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.62	4050	20250102	3.21	4305	-2.90	20250305	4050	3.21	20250102	4625	-9.62	20241002	4050	3.21	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
148	20250404	140657	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-5	5	-0.12	38846900	9288	82.24	4190	4210	4175	5440	2935	4190	4182.48	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
149	20250404	130656	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-5	5	-0.12	21146405	5051	44.72	4190	4210	4180	5440	2935	4190	4186.58	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
150	20250404	120650	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-5	5	-0.12	14410060	3441	30.47	4190	4210	4185	5440	2935	4190	4187.75	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3885	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
151	20250404	110653	55	60.00	KOSPI			N	N	N	Y	60	N	4200	10	2	0.24	9758920	2330	20.63	4190	4210	4185	5440	2935	4190	4188.38	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.19	4050	20250102	3.70	4305	-2.44	20250305	4050	3.70	20250102	4625	-9.19	20241002	4050	3.70	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
152	20250404	100653	55	60.00	KOSPI			N	N	N	Y	60	N	4190	0	3	0.00	5953155	1422	12.59	4190	4190	4185	5440	2935	4190	4186.47	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
153	20250404	090656	55	60.00	KOSPI			N	N	N	Y	60	N	4190	0	3	0.00	0	0	0.00	0	0	0	5440	2935	4190	0.00	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
154	20250403	160642	55	60.00	KOSPI			N	N	N	Y	60	N	4190	-15	5	-0.36	47343735	11294	45.91	4205	4220	4185	5460	2945	4205	4191.94	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3890	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	3379	N	00	N
155	20250403	150648	55	60.00	KOSPI			N	N	N	Y	60	N	4200	-5	5	-0.12	42745010	10196	41.45	4205	4220	4185	5460	2945	4205	4192.33	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.19	4050	20250102	3.70	4305	-2.44	20250305	4050	3.70	20250102	4625	-9.19	20241002	4050	3.70	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
156	20250403	140648	55	60.00	KOSPI			N	N	N	Y	60	N	4200	-5	5	-0.12	42703010	10186	41.41	4205	4220	4185	5460	2945	4205	4192.32	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.19	4050	20250102	3.70	4305	-2.44	20250305	4050	3.70	20250102	4625	-9.19	20241002	4050	3.70	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
157	20250403	130647	55	60.00	KOSPI			N	N	N	Y	60	N	4190	-15	5	-0.36	42619010	10166	41.33	4205	4220	4185	5460	2945	4205	4192.31	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3890	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
158	20250403	120646	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-20	5	-0.48	26785615	6387	25.97	4205	4220	4185	5460	2945	4205	4193.77	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
159	20250403	110648	55	60.00	KOSPI			N	N	N	Y	60	N	4205	0	3	0.00	2753255	654	2.66	4205	4220	4205	5460	2945	4205	4209.87	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3904	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
160	20250403	100649	55	60.00	KOSPI			N	N	N	Y	60	N	4215	10	2	0.24	67495	16	0.07	4205	4220	4205	5460	2945	4205	4218.44	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3913	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.86	4050	20250102	4.07	4305	-2.09	20250305	4050	4.07	20250102	4625	-8.86	20241002	4050	4.07	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
161	20250403	090650	55	60.00	KOSPI			N	N	N	Y	60	N	4205	0	3	0.00	4205	1	0.00	4205	4205	4205	5460	2945	4205	4205.00	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3904	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
162	20250402	160634	55	60.00	KOSPI			N	N	N	Y	60	N	4205	15	2	0.36	103512155	24598	151.90	4190	4235	4190	5440	2935	4190	4208.15	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3904	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	1406	N	00	N
163	20250402	150634	55	60.00	KOSPI			N	N	N	Y	60	N	4205	15	2	0.36	101069050	24017	148.31	4190	4235	4190	5440	2935	4190	4208.23	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3904	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
164	20250402	140635	55	60.00	KOSPI			N	N	N	Y	60	N	4210	20	2	0.48	56191495	13343	82.39	4190	4235	4190	5440	2935	4190	4211.31	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
165	20250402	130637	55	60.00	KOSPI			N	N	N	Y	60	N	4210	20	2	0.48	53631815	12735	78.64	4190	4235	4190	5440	2935	4190	4211.37	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
166	20250402	120636	55	60.00	KOSPI			N	N	N	Y	60	N	4215	25	2	0.60	53417100	12684	78.33	4190	4235	4190	5440	2935	4190	4211.38	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.86	4050	20250102	4.07	4305	-2.09	20250305	4050	4.07	20250102	4625	-8.86	20241002	4050	4.07	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
167	20250402	110634	55	60.00	KOSPI			N	N	N	Y	60	N	4225	35	2	0.84	47227100	11215	69.25	4190	4235	4190	5440	2935	4190	4211.07	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.65	4050	20250102	4.32	4305	-1.86	20250305	4050	4.32	20250102	4625	-8.65	20241002	4050	4.32	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
168	20250402	100633	55	60.00	KOSPI			N	N	N	Y	60	N	4220	30	2	0.72	19294235	4572	28.23	4190	4235	4190	5440	2935	4190	4220.09	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3918	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.76	4050	20250102	4.20	4305	-1.97	20250305	4050	4.20	20250102	4625	-8.76	20241002	4050	4.20	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
169	20250402	090640	55	60.00	KOSPI			N	N	N	Y	60	N	4190	0	3	0.00	490230	117	0.72	4190	4190	4190	5440	2935	4190	4190.00	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
170	20250401	160640	55	60.00	KOSPI			N	N	N	Y	60	N	4190	5	2	0.12	68226235	16192	33.34	4220	4250	4185	5440	2930	4185	4213.58	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3890	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	9953	N	00	N
171	20250401	150638	55	60.00	KOSPI			N	N	N	Y	60	N	4240	55	2	1.31	42056120	9953	20.50	4220	4250	4185	5440	2930	4185	4225.47	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3936	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.32	4050	20250102	4.69	4305	-1.51	20250305	4050	4.69	20250102	4625	-8.32	20241002	4050	4.69	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
172	20250401	140639	55	60.00	KOSPI			N	N	N	Y	60	N	4235	50	2	1.19	26475635	6265	12.90	4220	4250	4185	5440	2930	4185	4225.96	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3932	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.43	4050	20250102	4.57	4305	-1.63	20250305	4050	4.57	20250102	4625	-8.43	20241002	4050	4.57	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
173	20250401	130640	55	60.00	KOSPI			N	N	N	Y	60	N	4240	55	2	1.31	16862320	3997	8.23	4220	4250	4185	5440	2930	4185	4218.74	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.32	4050	20250102	4.69	4305	-1.51	20250305	4050	4.69	20250102	4625	-8.32	20241002	4050	4.69	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
174	20250401	120640	55	60.00	KOSPI			N	N	N	Y	60	N	4230	45	2	1.08	14972570	3551	7.31	4220	4230	4185	5440	2930	4185	4216.44	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.54	4050	20250102	4.44	4305	-1.74	20250305	4050	4.44	20250102	4625	-8.54	20241002	4050	4.44	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
175	20250401	110627	55	60.00	KOSPI			N	N	N	Y	60	N	4210	25	2	0.60	6828435	1619	3.33	4220	4220	4185	5440	2930	4185	4217.69	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
176	20250401	100629	55	60.00	KOSPI			N	N	N	Y	60	N	4210	25	2	0.60	6268505	1486	3.06	4220	4220	4185	5440	2930	4185	4218.37	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
177	20250401	090631	55	60.00	KOSPI			N	N	N	Y	60	N	4185	0	3	0.00	210895	50	0.10	4220	4220	4185	5440	2930	4185	4217.90	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3885	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N