KissMeData/152550/price/prices-20240101.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	20240123	120900	57	100.00	KOSPI			N	N	N	N		N	389	-2	5	-0.51	1147622415	2911218	30.36	401	404	388	508	274	391	394.21	0.08	0	0	421	406	391	376	361	398	368	3501	117	0	240	1	1	70020000	272	0.00	0.00	12	4.16	0.00	0.00	1048	20230426	-62.88	102	20230303	281.37	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	102	281.37	20230303	0.10	N	152550	0	3501 억		58928	N	N	0	N	00	N
3	20240123	110856	57	100.00	KOSPI			N	N	N	N		N	390	-1	5	-0.26	1045599130	2649327	27.63	401	404	390	508	274	391	394.67	0.08	0	0	421	406	391	376	361	398	368	3501	117	0	240	1	1	70020000	273	0.00	0.00	12	3.78	0.00	0.00	1048	20230426	-62.79	102	20230303	282.35	518	-24.71	20240105	335	16.42	20240102	1048	-62.79	20230426	102	282.35	20230303	0.10	N	152550	0	3501 억		58928	N	N	0	N	00	N
4	20240123	100857	57	100.00	KOSPI			N	N	N	N		N	393	2	2	0.51	804556102	2032988	21.20	401	404	390	508	274	391	395.75	0.08	0	0	421	406	391	376	361	398	368	3501	117	0	240	1	1	70020000	275	0.00	0.00	12	2.90	0.00	0.00	1048	20230426	-62.50	102	20230303	285.29	518	-24.13	20240105	335	17.31	20240102	1048	-62.50	20230426	102	285.29	20230303	0.10	N	152550	0	3501 억		58928	N	N	0	N	00	N
5	20240123	090857	57	100.00	KOSPI			N	N	N	N		N	399	8	2	2.05	274332262	684281	7.14	401	404	397	508	274	391	400.91	0.08	0	0	421	406	391	376	361	398	368	3501	117	0	240	1	1	70020000	279	0.00	0.00	12	0.98	0.00	0.00	1048	20230426	-61.93	102	20230303	291.18	518	-22.97	20240105	335	19.10	20240102	1048	-61.93	20230426	102	291.18	20230303	0.10	N	152550	0	3501 억		58928	N	N	0	N	00	N
6	20240119	160851	57	100.00	KOSPI			N	N	N	N		N	405	-12	5	-2.88	2628414358	6420192	47.32	418	419	403	542	292	417	409.40	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	284	0.00	0.00	12	9.17	0.00	0.00	1048	20230426	-61.35	102	20230303	297.06	518	-21.81	20240105	335	20.90	20240102	1048	-61.35	20230426	102	297.06	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
7	20240119	150854	57	100.00	KOSPI			N	N	N	N		N	405	-12	5	-2.88	2545671883	6216043	45.81	418	419	403	542	292	417	409.53	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	284	0.00	0.00	12	8.88	0.00	0.00	1048	20230426	-61.35	102	20230303	297.06	518	-21.81	20240105	335	20.90	20240102	1048	-61.35	20230426	102	297.06	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
8	20240119	140852	57	100.00	KOSPI			N	N	N	N		N	406	-11	5	-2.64	2339411527	5705809	42.05	418	419	403	542	292	417	410.01	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	284	0.00	0.00	12	8.15	0.00	0.00	1048	20230426	-61.26	102	20230303	298.04	518	-21.62	20240105	335	21.19	20240102	1048	-61.26	20230426	102	298.04	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
9	20240119	130852	57	100.00	KOSPI			N	N	N	N		N	404	-13	5	-3.12	1953808906	4755095	35.04	418	419	403	542	292	417	410.89	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	283	0.00	0.00	12	6.79	0.00	0.00	1048	20230426	-61.45	102	20230303	296.08	518	-22.01	20240105	335	20.60	20240102	1048	-61.45	20230426	102	296.08	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
10	20240119	120856	57	100.00	KOSPI			N	N	N	N		N	408	-9	5	-2.16	1675019404	4068245	29.98	418	419	407	542	292	417	411.73	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	286	0.00	0.00	12	5.81	0.00	0.00	1048	20230426	-61.07	102	20230303	300.00	518	-21.24	20240105	335	21.79	20240102	1048	-61.07	20230426	102	300.00	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
11	20240119	110855	57	100.00	KOSPI			N	N	N	N		N	410	-7	5	-1.68	1475047383	3578879	26.38	418	419	408	542	292	417	412.15	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	287	0.00	0.00	12	5.11	0.00	0.00	1048	20230426	-60.88	102	20230303	301.96	518	-20.85	20240105	335	22.39	20240102	1048	-60.88	20230426	102	301.96	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
12	20240119	100859	57	100.00	KOSPI			N	N	N	N		N	409	-8	5	-1.92	1181315745	2861603	21.09	418	419	409	542	292	417	412.82	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	286	0.00	0.00	12	4.09	0.00	0.00	1048	20230426	-60.97	102	20230303	300.98	518	-21.04	20240105	335	22.09	20240102	1048	-60.97	20230426	102	300.98	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
13	20240119	090852	57	100.00	KOSPI			N	N	N	N		N	413	-4	5	-0.96	353381801	851778	6.28	418	419	410	542	292	417	414.88	0.52	0	0	439	427	416	404	393	422	399	3501	125	0	250	1	1	70020000	289	0.00	0.00	12	1.22	0.00	0.00	1048	20230426	-60.59	102	20230303	304.90	518	-20.27	20240105	335	23.28	20240102	1048	-60.59	20230426	102	304.90	20230303	0.15	N	152550	0	3501 억		365807	N	N	0	N	00	N
14	20240118	160850	57	100.00	KOSPI			N	N	N	N		N	417	6	2	1.46	5552648941	13339037	64.69	419	428	405	534	288	411	416.27	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	292	0.00	0.00	12	19.05	0.00	0.00	1048	20230426	-60.21	102	20230303	308.82	518	-19.50	20240105	335	24.48	20240102	1048	-60.21	20230426	102	308.82	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
15	20240118	150851	57	100.00	KOSPI			N	N	N	N		N	416	5	2	1.22	5383373947	12931912	62.71	419	428	405	534	288	411	416.29	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	18.47	0.00	0.00	1048	20230426	-60.31	102	20230303	307.84	518	-19.69	20240105	335	24.18	20240102	1048	-60.31	20230426	102	307.84	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
16	20240118	140851	57	100.00	KOSPI			N	N	N	N		N	416	5	2	1.22	4064093470	9787521	47.46	419	428	405	534	288	411	415.23	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	13.98	0.00	0.00	1048	20230426	-60.31	102	20230303	307.84	518	-19.69	20240105	335	24.18	20240102	1048	-60.31	20230426	102	307.84	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
17	20240118	130850	57	100.00	KOSPI			N	N	N	N		N	408	-3	5	-0.73	2665642085	6424567	31.16	419	428	405	534	288	411	414.92	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	286	0.00	0.00	12	9.18	0.00	0.00	1048	20230426	-61.07	102	20230303	300.00	518	-21.24	20240105	335	21.79	20240102	1048	-61.07	20230426	102	300.00	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
18	20240118	120853	57	100.00	KOSPI			N	N	N	N		N	410	-1	5	-0.24	2446724659	5887574	28.55	419	428	405	534	288	411	415.58	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	8.41	0.00	0.00	1048	20230426	-60.88	102	20230303	301.96	518	-20.85	20240105	335	22.39	20240102	1048	-60.88	20230426	102	301.96	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
19	20240118	110853	57	100.00	KOSPI			N	N	N	N		N	410	-1	5	-0.24	2285492772	5491842	26.63	419	428	405	534	288	411	416.16	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	287	0.00	0.00	12	7.84	0.00	0.00	1048	20230426	-60.88	102	20230303	301.96	518	-20.85	20240105	335	22.39	20240102	1048	-60.88	20230426	102	301.96	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
20	20240118	100848	57	100.00	KOSPI			N	N	N	N		N	411	0	3	0.00	1814269103	4337068	21.03	419	428	410	534	288	411	418.32	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	6.19	0.00	0.00	1048	20230426	-60.78	102	20230303	302.94	518	-20.66	20240105	335	22.69	20240102	1048	-60.78	20230426	102	302.94	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
21	20240118	090849	57	100.00	KOSPI			N	N	N	N		N	422	11	2	2.68	683287315	1618857	7.85	419	428	415	534	288	411	422.09	0.06	0	0	450	430	415	395	380	423	388	3501	123	0	250	1	1	70020000	295	0.00	0.00	12	2.31	0.00	0.00	1048	20230426	-59.73	102	20230303	313.73	518	-18.53	20240105	335	25.97	20240102	1048	-59.73	20230426	102	313.73	20230303	0.08	N	152550	0	3501 억		38580	N	N	0	N	00	N
22	20240117	160848	57	100.00	KOSPI			N	N	N	N		N	411	1	2	0.24	8537867254	20362083	54.66	414	435	400	533	287	410	419.31	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	29.08	0.00	0.00	1048	20230426	-60.78	102	20230303	302.94	518	-20.66	20240105	335	22.69	20240102	1048	-60.78	20230426	102	302.94	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
23	20240117	150851	57	100.00	KOSPI			N	N	N	N		N	411	1	2	0.24	8392091003	20007224	53.71	414	435	400	533	287	410	419.45	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	28.57	0.00	0.00	1048	20230426	-60.78	102	20230303	302.94	518	-20.66	20240105	335	22.69	20240102	1048	-60.78	20230426	102	302.94	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
24	20240117	140847	57	100.00	KOSPI			N	N	N	N		N	412	2	2	0.49	7879887047	18760140	50.36	414	435	400	533	287	410	420.04	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	26.79	0.00	0.00	1048	20230426	-60.69	102	20230303	303.92	518	-20.46	20240105	335	22.99	20240102	1048	-60.69	20230426	102	303.92	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
25	20240117	130848	57	100.00	KOSPI			N	N	N	N		N	414	4	2	0.98	7537290440	17932132	48.14	414	435	400	533	287	410	420.33	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	290	0.00	0.00	12	25.61	0.00	0.00	1048	20230426	-60.50	102	20230303	305.88	518	-20.08	20240105	335	23.58	20240102	1048	-60.50	20230426	102	305.88	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
26	20240117	120850	57	100.00	KOSPI			N	N	N	N		N	416	6	2	1.46	6731443268	15983445	42.91	414	435	400	533	287	410	421.15	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	22.83	0.00	0.00	1048	20230426	-60.31	102	20230303	307.84	518	-19.69	20240105	335	24.18	20240102	1048	-60.31	20230426	102	307.84	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
27	20240117	110850	57	100.00	KOSPI			N	N	N	N		N	421	11	2	2.68	5913163405	14032155	37.67	414	435	400	533	287	410	421.40	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	295	0.00	0.00	12	20.04	0.00	0.00	1048	20230426	-59.83	102	20230303	312.75	518	-18.73	20240105	335	25.67	20240102	1048	-59.83	20230426	102	312.75	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
28	20240117	100847	57	100.00	KOSPI			N	N	N	N		N	415	5	2	1.22	2850543519	6834855	18.35	414	425	400	533	287	410	417.06	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	9.76	0.00	0.00	1048	20230426	-60.40	102	20230303	306.86	518	-19.88	20240105	335	23.88	20240102	1048	-60.40	20230426	102	306.86	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
29	20240117	090850	57	100.00	KOSPI			N	N	N	N		N	417	7	2	1.71	419899749	1017472	2.73	414	420	400	533	287	410	412.70	0.15	0	0	480	444	414	378	348	430	364	3501	123	0	250	1	1	70020000	292	0.00	0.00	12	1.45	0.00	0.00	1048	20230426	-60.21	102	20230303	308.82	518	-19.50	20240105	335	24.48	20240102	1048	-60.21	20230426	102	308.82	20230303	0.11	N	152550	0	3501 억		102794	N	N	0	N	00	N
30	20240116	160846	57	100.00	KOSPI			N	N	N	N		N	410	-6	5	-1.44	15641695689	37051692	125.81	421	450	384	540	292	416	422.16	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	287	0.00	0.00	12	52.92	0.00	0.00	1048	20230426	-60.88	102	20230303	301.96	518	-20.85	20240105	335	22.39	20240102	1048	-60.88	20230426	102	301.96	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
31	20240116	150845	57	100.00	KOSPI			N	N	N	N		N	407	-9	5	-2.16	15481606714	36660007	124.48	421	450	384	540	292	416	422.30	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	285	0.00	0.00	12	52.36	0.00	0.00	1048	20230426	-61.16	102	20230303	299.02	518	-21.43	20240105	335	21.49	20240102	1048	-61.16	20230426	102	299.02	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
32	20240116	140847	57	100.00	KOSPI			N	N	N	N		N	405	-11	5	-2.64	15036554508	35563979	120.76	421	450	384	540	292	416	422.80	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	284	0.00	0.00	12	50.79	0.00	0.00	1048	20230426	-61.35	102	20230303	297.06	518	-21.81	20240105	335	20.90	20240102	1048	-61.35	20230426	102	297.06	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
33	20240116	130849	57	100.00	KOSPI			N	N	N	N		N	418	2	2	0.48	14240645376	33623448	114.17	421	450	384	540	292	416	423.53	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	293	0.00	0.00	12	48.02	0.00	0.00	1048	20230426	-60.11	102	20230303	309.80	518	-19.31	20240105	335	24.78	20240102	1048	-60.11	20230426	102	309.80	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
34	20240116	120847	57	100.00	KOSPI			N	N	N	N		N	417	1	2	0.24	13682738477	32278683	109.60	421	450	384	540	292	416	423.89	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	292	0.00	0.00	12	46.10	0.00	0.00	1048	20230426	-60.21	102	20230303	308.82	518	-19.50	20240105	335	24.48	20240102	1048	-60.21	20230426	102	308.82	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
35	20240116	110845	57	100.00	KOSPI			N	N	N	N		N	416	0	3	0.00	12513729769	29471191	100.07	421	450	384	540	292	416	424.61	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	291	0.00	0.00	12	42.09	0.00	0.00	1048	20230426	-60.31	102	20230303	307.84	518	-19.69	20240105	335	24.18	20240102	1048	-60.31	20230426	102	307.84	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
36	20240116	100845	57	100.00	KOSPI			N	N	N	N		N	436	20	2	4.81	7917307976	18631734	63.26	421	450	384	540	292	416	424.94	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	305	0.00	0.00	12	26.61	0.00	0.00	1048	20230426	-58.40	102	20230303	327.45	518	-15.83	20240105	335	30.15	20240102	1048	-58.40	20230426	102	327.45	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
37	20240116	090843	57	100.00	KOSPI			N	N	N	N		N	417	1	2	0.24	547987578	1302599	4.42	421	425	417	540	292	416	420.69	0.15	0	0	466	440	426	400	386	434	394	3501	124	0	250	1	1	70020000	292	0.00	0.00	12	1.86	0.00	0.00	1048	20230426	-60.21	102	20230303	308.82	518	-19.50	20240105	335	24.48	20240102	1048	-60.21	20230426	102	308.82	20230303	0.19	N	152550	0	3501 억		102041	N	N	0	N	00	N
38	20240115	160844	57	100.00	KOSPI			N	N	N	N		N	416	1	2	0.24	12486167438	29226400	34.41	425	452	412	539	291	415	427.30	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	291	0.00	0.00	12	41.74	0.00	0.00	1048	20230426	-60.31	102	20230303	307.84	518	-19.69	20240105	335	24.18	20240102	1048	-60.31	20230426	102	307.84	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
39	20240115	150844	57	100.00	KOSPI			N	N	N	N		N	418	3	2	0.72	12244703489	28647323	33.73	425	452	412	539	291	415	427.50	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	293	0.00	0.00	12	40.91	0.00	0.00	1048	20230426	-60.11	102	20230303	309.80	518	-19.31	20240105	335	24.78	20240102	1048	-60.11	20230426	102	309.80	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
40	20240115	140844	57	100.00	KOSPI			N	N	N	N		N	417	2	2	0.48	11568683815	27037620	31.84	425	452	412	539	291	415	427.95	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	292	0.00	0.00	12	38.61	0.00	0.00	1048	20230426	-60.21	102	20230303	308.82	518	-19.50	20240105	335	24.48	20240102	1048	-60.21	20230426	102	308.82	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
41	20240115	130842	57	100.00	KOSPI			N	N	N	N		N	422	7	2	1.69	10963651857	25595100	30.14	425	452	412	539	291	415	428.44	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	295	0.00	0.00	12	36.55	0.00	0.00	1048	20230426	-59.73	102	20230303	313.73	518	-18.53	20240105	335	25.97	20240102	1048	-59.73	20230426	102	313.73	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
42	20240115	120844	57	100.00	KOSPI			N	N	N	N		N	424	9	2	2.17	10320247080	24070451	28.34	425	452	412	539	291	415	428.85	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	297	0.00	0.00	12	34.38	0.00	0.00	1048	20230426	-59.54	102	20230303	315.69	518	-18.15	20240105	335	26.57	20240102	1048	-59.54	20230426	102	315.69	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
43	20240115	110843	57	100.00	KOSPI			N	N	N	N		N	432	17	2	4.10	9003528109	20974288	24.70	425	452	412	539	291	415	429.38	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	302	0.00	0.00	12	29.95	0.00	0.00	1048	20230426	-58.78	102	20230303	323.53	518	-16.60	20240105	335	28.96	20240102	1048	-58.78	20230426	102	323.53	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
44	20240115	100841	57	100.00	KOSPI			N	N	N	N		N	417	2	2	0.48	6644459601	15403198	18.14	425	452	415	539	291	415	431.55	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	292	0.00	0.00	12	22.00	0.00	0.00	1048	20230426	-60.21	102	20230303	308.82	518	-19.50	20240105	335	24.48	20240102	1048	-60.21	20230426	102	308.82	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
45	20240115	090842	57	100.00	KOSPI			N	N	N	N		N	431	16	2	3.86	3732476377	8518011	10.03	425	452	420	539	291	415	438.66	0.76	0	0	494	454	432	392	370	443	381	3501	124	0	250	1	1	70020000	302	0.00	0.00	12	12.17	0.00	0.00	1048	20230426	-58.87	102	20230303	322.55	518	-16.80	20240105	335	28.66	20240102	1048	-58.87	20230426	102	322.55	20230303	0.16	N	152550	0	3501 억		531481	N	N	0	N	00	N
46	20240112	160854	57	100.00	KOSPI			N	N	N	N		N	415	26	2	6.68	36545796938	84265355	637.14	429	472	410	505	273	389	433.72	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	291	0.00	0.00	12	120.34	0.00	0.00	1048	20230426	-60.40	102	20230303	306.86	518	-19.88	20240105	335	23.88	20240102	1048	-60.40	20230426	102	306.86	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
47	20240112	150841	57	100.00	KOSPI			N	N	N	N		N	412	23	2	5.91	35598797192	81977703	619.84	429	472	410	505	273	389	434.25	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	288	0.00	0.00	12	117.08	0.00	0.00	1048	20230426	-60.69	102	20230303	303.92	518	-20.46	20240105	335	22.99	20240102	1048	-60.69	20230426	102	303.92	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
48	20240112	140840	57	100.00	KOSPI			N	N	N	N		N	427	38	2	9.77	18385129419	43185796	326.53	429	450	411	505	273	389	425.72	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	299	0.00	0.00	12	61.68	0.00	0.00	1048	20230426	-59.26	102	20230303	318.63	518	-17.57	20240105	335	27.46	20240102	1048	-59.26	20230426	102	318.63	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
49	20240112	130836	57	100.00	KOSPI			N	N	N	N		N	415	26	2	6.68	12646833855	29825160	225.51	429	450	411	505	273	389	424.03	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	291	0.00	0.00	12	42.60	0.00	0.00	1048	20230426	-60.40	102	20230303	306.86	518	-19.88	20240105	335	23.88	20240102	1048	-60.40	20230426	102	306.86	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
50	20240112	120841	57	100.00	KOSPI			N	N	N	N		N	419	30	2	7.71	11720986324	27603971	208.72	429	450	411	505	273	389	424.61	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	293	0.00	0.00	12	39.42	0.00	0.00	1048	20230426	-60.02	102	20230303	310.78	518	-19.11	20240105	335	25.07	20240102	1048	-60.02	20230426	102	310.78	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
51	20240112	110836	57	100.00	KOSPI			N	N	N	N		N	418	29	2	7.46	10524322785	24758039	187.20	429	450	411	505	273	389	425.09	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	293	0.00	0.00	12	35.36	0.00	0.00	1048	20230426	-60.11	102	20230303	309.80	518	-19.31	20240105	335	24.78	20240102	1048	-60.11	20230426	102	309.80	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
52	20240112	100836	57	100.00	KOSPI			N	N	N	N		N	421	32	2	8.23	7605563206	17848283	134.95	429	450	411	505	273	389	426.12	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	295	0.00	0.00	12	25.49	0.00	0.00	1048	20230426	-59.83	102	20230303	312.75	518	-18.73	20240105	335	25.67	20240102	1048	-59.83	20230426	102	312.75	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
53	20240112	090839	57	100.00	KOSPI			N	N	N	N		N	427	38	2	9.77	3291644662	7575009	57.28	429	450	425	505	273	389	434.54	0.09	0	0	424	406	394	376	364	400	370	3501	116	0	240	1	1	70020000	299	0.00	0.00	12	10.82	0.00	0.00	1048	20230426	-59.26	102	20230303	318.63	518	-17.57	20240105	335	27.46	20240102	1048	-59.26	20230426	102	318.63	20230303	0.11	N	152550	0	3501 억		65237	N	N	0	N	00	N
54	20240111	160832	57	100.00	KOSPI			N	N	N	N		N	389	-15	5	-3.71	4990951160	12766473	26.07	405	412	382	525	283	404	390.94	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	272	0.00	0.00	12	18.23	0.00	0.00	1048	20230426	-62.88	102	20230303	281.37	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	102	281.37	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
55	20240111	150838	57	100.00	KOSPI			N	N	N	N		N	387	-17	5	-4.21	4904562547	12543942	25.62	405	412	382	525	283	404	390.98	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	271	0.00	0.00	12	17.91	0.00	0.00	1048	20230426	-63.07	102	20230303	279.41	518	-25.29	20240105	335	15.52	20240102	1048	-63.07	20230426	102	279.41	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
56	20240111	140836	57	100.00	KOSPI			N	N	N	N		N	385	-19	5	-4.70	4595274128	11742695	23.98	405	412	382	525	283	404	391.32	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	270	0.00	0.00	12	16.77	0.00	0.00	1048	20230426	-63.26	102	20230303	277.45	518	-25.68	20240105	335	14.93	20240102	1048	-63.26	20230426	102	277.45	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
57	20240111	130833	57	100.00	KOSPI			N	N	N	N		N	390	-14	5	-3.47	4106424625	10479834	21.40	405	412	382	525	283	404	391.83	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	273	0.00	0.00	12	14.97	0.00	0.00	1048	20230426	-62.79	102	20230303	282.35	518	-24.71	20240105	335	16.42	20240102	1048	-62.79	20230426	102	282.35	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
58	20240111	120834	57	100.00	KOSPI			N	N	N	N		N	396	-8	5	-1.98	3658795629	9335470	19.07	405	412	382	525	283	404	391.91	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	277	0.00	0.00	12	13.33	0.00	0.00	1048	20230426	-62.21	102	20230303	288.24	518	-23.55	20240105	335	18.21	20240102	1048	-62.21	20230426	102	288.24	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
59	20240111	110836	57	100.00	KOSPI			N	N	N	N		N	389	-15	5	-3.71	2347512991	6019838	12.29	405	412	382	525	283	404	389.94	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	272	0.00	0.00	12	8.60	0.00	0.00	1048	20230426	-62.88	102	20230303	281.37	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	102	281.37	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
60	20240111	100834	57	100.00	KOSPI			N	N	N	N		N	385	-19	5	-4.70	1921538654	4924459	10.06	405	412	382	525	283	404	390.18	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	270	0.00	0.00	12	7.03	0.00	0.00	1048	20230426	-63.26	102	20230303	277.45	518	-25.68	20240105	335	14.93	20240102	1048	-63.26	20230426	102	277.45	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
61	20240111	090834	57	100.00	KOSPI			N	N	N	N		N	388	-16	5	-3.96	674083243	1694809	3.46	405	412	386	525	283	404	397.70	0.27	0	0	475	439	420	384	365	430	375	3501	121	0	250	1	1	70020000	272	0.00	0.00	12	2.42	0.00	0.00	1048	20230426	-62.98	102	20230303	280.39	518	-25.10	20240105	335	15.82	20240102	1048	-62.98	20230426	102	280.39	20230303	0.12	N	152550	0	3501 억		186752	N	N	0	N	00	N
62	20240110	160831	57	100.00	KOSPI			N	N	N	N		N	404	-1	5	-0.25	20827846582	48773728	32.61	416	456	401	526	284	405	427.06	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	283	0.00	0.00	12	69.66	0.00	0.00	1048	20230426	-61.45	102	20230303	296.08	518	-22.01	20240105	335	20.60	20240102	1048	-61.45	20230426	102	296.08	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
63	20240110	150834	57	100.00	KOSPI			N	N	N	N		N	405	0	3	0.00	20556310014	48101461	32.16	416	456	401	526	284	405	427.37	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	284	0.00	0.00	12	68.70	0.00	0.00	1048	20230426	-61.35	102	20230303	297.06	518	-21.81	20240105	335	20.90	20240102	1048	-61.35	20230426	102	297.06	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
64	20240110	140835	57	100.00	KOSPI			N	N	N	N		N	408	3	2	0.74	19496118426	45482520	30.41	416	456	406	526	284	405	428.67	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	286	0.00	0.00	12	64.96	0.00	0.00	1048	20230426	-61.07	102	20230303	300.00	518	-21.24	20240105	335	21.79	20240102	1048	-61.07	20230426	102	300.00	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
65	20240110	130832	57	100.00	KOSPI			N	N	N	N		N	415	10	2	2.47	18651248859	43431830	29.03	416	456	406	526	284	405	429.46	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	291	0.00	0.00	12	62.03	0.00	0.00	1048	20230426	-60.40	102	20230303	306.86	518	-19.88	20240105	335	23.88	20240102	1048	-60.40	20230426	102	306.86	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
66	20240110	120833	57	100.00	KOSPI			N	N	N	N		N	414	9	2	2.22	17876311344	41568392	27.79	416	456	406	526	284	405	430.07	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	290	0.00	0.00	12	59.37	0.00	0.00	1048	20230426	-60.50	102	20230303	305.88	518	-20.08	20240105	335	23.58	20240102	1048	-60.50	20230426	102	305.88	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
67	20240110	110832	57	100.00	KOSPI			N	N	N	N		N	419	14	2	3.46	16452938678	38145484	25.50	416	456	406	526	284	405	431.35	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	293	0.00	0.00	12	54.48	0.00	0.00	1048	20230426	-60.02	102	20230303	310.78	518	-19.11	20240105	335	25.07	20240102	1048	-60.02	20230426	102	310.78	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
68	20240110	100831	57	100.00	KOSPI			N	N	N	N		N	426	21	2	5.19	13313799605	30611933	20.46	416	456	409	526	284	405	434.96	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	298	0.00	0.00	12	43.72	0.00	0.00	1048	20230426	-59.35	102	20230303	317.65	518	-17.76	20240105	335	27.16	20240102	1048	-59.35	20230426	102	317.65	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
69	20240110	090831	57	100.00	KOSPI			N	N	N	N		N	424	19	2	4.69	2484272438	5854050	3.91	416	435	409	526	284	405	424.49	0.78	0	0	523	464	410	351	297	493	380	3501	121	0	250	1	1	70020000	297	0.00	0.00	12	8.36	0.00	0.00	1048	20230426	-59.54	102	20230303	315.69	518	-18.15	20240105	335	26.57	20240102	1048	-59.54	20230426	102	315.69	20230303	0.06	N	152550	0	3501 억		545443	N	N	0	N	00	N
70	20240109	160830	57	100.00	KOSPI			N	N	N	N		N	405	27	2	7.14	64041263239	148777707	920.02	361	469	356	491	265	378	430.48	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	284	0.00	0.00	12	212.48	0.00	0.00	1048	20230426	-61.35	102	20230303	297.06	518	-21.81	20240105	335	20.90	20240102	1048	-61.35	20230426	102	297.06	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
71	20240109	150831	57	100.00	KOSPI			N	N	N	N		N	406	28	2	7.41	62970354985	146115583	903.56	361	469	356	491	265	378	430.98	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	284	0.00	0.00	12	208.68	0.00	0.00	1048	20230426	-61.26	102	20230303	298.04	518	-21.62	20240105	335	21.19	20240102	1048	-61.26	20230426	102	298.04	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
72	20240109	140830	57	100.00	KOSPI			N	N	N	N		N	416	38	2	10.05	57892758508	133807418	827.45	361	469	356	491	265	378	432.67	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	291	0.00	0.00	12	191.10	0.00	0.00	1048	20230426	-60.31	102	20230303	307.84	518	-19.69	20240105	335	24.18	20240102	1048	-60.31	20230426	102	307.84	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
73	20240109	130830	57	100.00	KOSPI			N	N	N	N		N	445	67	2	17.72	49155629909	113606921	702.53	361	469	356	491	265	378	432.70	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	312	0.00	0.00	12	162.25	0.00	0.00	1048	20230426	-57.54	102	20230303	336.27	518	-14.09	20240105	335	32.84	20240102	1048	-57.54	20230426	102	336.27	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
74	20240109	120837	57	100.00	KOSPI			N	N	N	N		N	435	57	2	15.08	29081623119	69471038	429.60	361	453	356	491	265	378	418.64	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	305	0.00	0.00	12	99.22	0.00	0.00	1048	20230426	-58.49	102	20230303	326.47	518	-16.02	20240105	335	29.85	20240102	1048	-58.49	20230426	102	326.47	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
75	20240109	110832	57	100.00	KOSPI			N	N	N	N		N	410	32	2	8.47	14595631800	35978045	222.48	361	435	356	491	265	378	405.71	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	287	0.00	0.00	12	51.38	0.00	0.00	1048	20230426	-60.88	102	20230303	301.96	518	-20.85	20240105	335	22.39	20240102	1048	-60.88	20230426	102	301.96	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
76	20240109	100831	57	100.00	KOSPI			N	N	N	N		N	399	21	2	5.56	9695403506	23863222	147.57	361	435	356	491	265	378	406.34	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	279	0.00	0.00	12	34.08	0.00	0.00	1048	20230426	-61.93	102	20230303	291.18	518	-22.97	20240105	335	19.10	20240102	1048	-61.93	20230426	102	291.18	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
77	20240109	090831	57	100.00	KOSPI			N	N	N	N		N	365	-13	5	-3.44	490046195	1348727	8.34	361	368	356	491	265	378	362.87	0.07	0	0	432	405	387	360	342	396	351	3501	113	0	230	1	1	70020000	256	0.00	0.00	12	1.93	0.00	0.00	1048	20230426	-65.17	102	20230303	257.84	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	102	257.84	20230303	0.20	N	152550	0	3501 억		48296	N	N	0	N	00	N
78	20240108	160829	57	100.00	KOSPI			N	N	N	N		N	378	-25	5	-6.20	6137475433	15896800	13.84	409	414	369	523	283	403	386.07	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	265	0.00	0.00	12	22.70	0.00	0.00	1048	20230426	-63.93	102	20230303	270.59	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	102	270.59	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
79	20240108	150831	57	100.00	KOSPI			N	N	N	N		N	377	-26	5	-6.45	5772610527	14934478	13.01	409	414	369	523	283	403	386.50	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	264	0.00	0.00	12	21.33	0.00	0.00	1048	20230426	-64.03	102	20230303	269.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	102	269.61	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
80	20240108	140829	57	100.00	KOSPI			N	N	N	N		N	370	-33	5	-8.19	5435421799	14025543	12.21	409	414	369	523	283	403	387.51	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	259	0.00	0.00	12	20.03	0.00	0.00	1048	20230426	-64.69	102	20230303	262.75	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	102	262.75	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
81	20240108	130829	57	100.00	KOSPI			N	N	N	N		N	375	-28	5	-6.95	4982034420	12806453	11.15	409	414	373	523	283	403	389.00	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	263	0.00	0.00	12	18.29	0.00	0.00	1048	20230426	-64.22	102	20230303	267.65	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	102	267.65	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
82	20240108	120830	57	100.00	KOSPI			N	N	N	N		N	376	-27	5	-6.70	4634386471	11878457	10.34	409	414	375	523	283	403	390.12	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	263	0.00	0.00	12	16.96	0.00	0.00	1048	20230426	-64.12	102	20230303	268.63	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	102	268.63	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
83	20240108	110831	57	100.00	KOSPI			N	N	N	N		N	382	-21	5	-5.21	3892071244	9914681	8.63	409	414	380	523	283	403	392.53	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	267	0.00	0.00	12	14.16	0.00	0.00	1048	20230426	-63.55	102	20230303	274.51	518	-26.25	20240105	335	14.03	20240102	1048	-63.55	20230426	102	274.51	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
84	20240108	100830	57	100.00	KOSPI			N	N	N	N		N	387	-16	5	-3.97	3242611428	8216758	7.16	409	414	382	523	283	403	394.61	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	271	0.00	0.00	12	11.73	0.00	0.00	1048	20230426	-63.07	102	20230303	279.41	518	-25.29	20240105	335	15.52	20240102	1048	-63.07	20230426	102	279.41	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
85	20240108	090829	57	100.00	KOSPI			N	N	N	N		N	395	-8	5	-1.99	1334797397	3306035	2.88	409	414	391	523	283	403	403.75	0.41	0	0	563	483	438	358	313	460	335	3501	120	0	240	1	1	70020000	277	0.00	0.00	12	4.72	0.00	0.00	1048	20230426	-62.31	102	20230303	287.25	518	-23.75	20240105	335	17.91	20240102	1048	-62.31	20230426	102	287.25	20230303	0.12	N	152550	0	3501 억		284380	N	N	0	N	00	N
86	20240105	160828	57	100.00	KOSPI			N	N	N	N		N	403	-39	5	-8.82	52937245474	114108772	185.10	480	518	393	574	310	442	463.96	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	282	0.00	0.00	12	162.97	0.00	0.00	1048	20230426	-61.55	102	20230303	295.10	518	-22.20	20240105	335	20.30	20240102	1048	-61.55	20230426	102	295.10	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
87	20240105	150830	57	100.00	KOSPI			N	N	N	N		N	395	-47	5	-10.63	52321493711	112568798	182.60	480	518	393	574	310	442	464.80	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	277	0.00	0.00	12	160.77	0.00	0.00	1048	20230426	-62.31	102	20230303	287.25	518	-23.75	20240105	335	17.91	20240102	1048	-62.31	20230426	102	287.25	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
88	20240105	140827	57	100.00	KOSPI			N	N	N	N		N	401	-41	5	-9.28	51057089851	109394665	177.45	480	518	395	574	310	442	466.73	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	281	0.00	0.00	12	156.23	0.00	0.00	1048	20230426	-61.74	102	20230303	293.14	518	-22.59	20240105	335	19.70	20240102	1048	-61.74	20230426	102	293.14	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
89	20240105	130828	57	100.00	KOSPI			N	N	N	N		N	401	-41	5	-9.28	48683351894	103515431	167.92	480	518	400	574	310	442	470.30	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	281	0.00	0.00	12	147.84	0.00	0.00	1048	20230426	-61.74	102	20230303	293.14	518	-22.59	20240105	335	19.70	20240102	1048	-61.74	20230426	102	293.14	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
90	20240105	120828	57	100.00	KOSPI			N	N	N	N		N	442	0	3	0.00	44228337727	93009821	150.87	480	518	419	574	310	442	475.53	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	309	0.00	0.00	12	132.83	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	518	-14.67	20240105	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
91	20240105	110826	57	100.00	KOSPI			N	N	N	N		N	424	-18	5	-4.07	41734596140	87183363	141.42	480	518	419	574	310	442	478.70	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	297	0.00	0.00	12	124.51	0.00	0.00	1048	20230426	-59.54	102	20230303	315.69	518	-18.15	20240105	335	26.57	20240102	1048	-59.54	20230426	102	315.69	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
92	20240105	100830	57	100.00	KOSPI			N	N	N	N		N	450	8	2	1.81	33110242675	67650820	109.74	480	518	447	574	310	442	489.43	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	315	0.00	0.00	12	96.62	0.00	0.00	1048	20230426	-57.06	102	20230303	341.18	518	-13.13	20240105	335	34.33	20240102	1048	-57.06	20230426	102	341.18	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
93	20240105	090827	57	100.00	KOSPI			N	N	N	N		N	501	59	2	13.35	15633872489	31618749	51.29	480	518	461	574	310	442	494.46	0.98	0	0	492	466	416	390	340	480	404	3501	132	0	270	1	1	70020000	351	0.00	0.00	12	45.16	0.00	0.00	1048	20230426	-52.19	102	20230303	391.18	518	-3.28	20240105	335	49.55	20240102	1048	-52.19	20230426	102	391.18	20230303	0.12	N	152550	0	3501 억		682912	N	N	0	N	00	N
94	20240104	160824	57	100.00	KOSPI			N	N	N	N		N	442	102	1	30.00	26186689711	61621474	5202.68	367	442	366	442	238	340	424.96	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	309	0.00	0.00	12	88.01	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	442	0.00	20240104	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
95	20240104	150826	57	100.00	KOSPI			N	N	N	N		N	442	102	1	30.00	26168822303	61581050	5199.27	367	442	366	442	238	340	424.95	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	309	0.00	0.00	12	87.95	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	442	0.00	20240104	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
96	20240104	140826	57	100.00	KOSPI			N	N	N	N		N	442	102	1	30.00	26099762897	61424807	5186.08	367	442	366	442	238	340	424.91	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	309	0.00	0.00	12	87.72	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	442	0.00	20240104	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
97	20240104	130827	57	100.00	KOSPI			N	N	N	N		N	442	102	1	30.00	25992788731	61182784	5165.64	367	442	366	442	238	340	424.84	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	309	0.00	0.00	12	87.38	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	442	0.00	20240104	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
98	20240104	120824	57	100.00	KOSPI			N	N	N	N		N	442	102	1	30.00	25934059749	61049913	5154.42	367	442	366	442	238	340	424.80	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	309	0.00	0.00	12	87.19	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	442	0.00	20240104	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
99	20240104	110824	57	100.00	KOSPI			N	N	N	N		N	442	102	1	30.00	25846464631	60851734	5137.69	367	442	366	442	238	340	424.74	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	309	0.00	0.00	12	86.91	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	442	0.00	20240104	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
100	20240104	100823	57	100.00	KOSPI			N	N	N	N		N	442	102	1	30.00	25436333715	59923836	5059.35	367	442	366	442	238	340	424.48	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	309	0.00	0.00	12	85.58	0.00	0.00	1048	20230426	-57.82	102	20230303	333.33	442	0.00	20240104	335	31.94	20240102	1048	-57.82	20230426	102	333.33	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
101	20240104	090827	57	100.00	KOSPI			N	N	N	N		N	399	59	2	17.35	4112726196	10286942	868.52	367	415	366	442	238	340	399.80	0.25	0	0	348	343	340	335	332	342	334	3501	102	0	210	1	1	70020000	279	0.00	0.00	12	14.69	0.00	0.00	1048	20230426	-61.93	102	20230303	291.18	415	-3.86	20240104	335	19.10	20240102	1048	-61.93	20230426	102	291.18	20230303	0.09	N	152550	0	3501 억		172500	N	N	0	N	00	N
102	20240103	160823	57	100.00	KOSPI			N	N	N	N		N	340	-3	5	-0.87	397562386	1170439	84.11	342	345	337	445	241	343	339.67	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	238	0.00	0.00	12	1.67	0.00	0.00	1048	20230426	-67.56	102	20230303	233.33	345	-1.45	20240103	335	1.49	20240102	1048	-67.56	20230426	102	233.33	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
103	20240103	150821	57	100.00	KOSPI			N	N	N	N		N	341	-2	5	-0.58	378550242	1114580	80.10	342	345	337	445	241	343	339.63	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	239	0.00	0.00	12	1.59	0.00	0.00	1048	20230426	-67.46	102	20230303	234.31	345	-1.16	20240103	335	1.79	20240102	1048	-67.46	20230426	102	234.31	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
104	20240103	140818	57	100.00	KOSPI			N	N	N	N		N	340	-3	5	-0.87	306405218	902164	64.83	342	345	337	445	241	343	339.63	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	238	0.00	0.00	12	1.29	0.00	0.00	1048	20230426	-67.56	102	20230303	233.33	345	-1.45	20240103	335	1.49	20240102	1048	-67.56	20230426	102	233.33	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
105	20240103	130821	57	100.00	KOSPI			N	N	N	N		N	339	-4	5	-1.17	272142525	801144	57.57	342	345	337	445	241	343	339.69	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	237	0.00	0.00	12	1.14	0.00	0.00	1048	20230426	-67.65	102	20230303	232.35	345	-1.74	20240103	335	1.19	20240102	1048	-67.65	20230426	102	232.35	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
106	20240103	120824	57	100.00	KOSPI			N	N	N	N		N	338	-5	5	-1.46	210548324	618956	44.48	342	345	338	445	241	343	340.17	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	237	0.00	0.00	12	0.88	0.00	0.00	1048	20230426	-67.75	102	20230303	231.37	345	-2.03	20240103	335	0.90	20240102	1048	-67.75	20230426	102	231.37	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
107	20240103	110820	57	100.00	KOSPI			N	N	N	N		N	340	-3	5	-0.87	150319024	441529	31.73	342	345	339	445	241	343	340.45	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	238	0.00	0.00	12	0.63	0.00	0.00	1048	20230426	-67.56	102	20230303	233.33	345	-1.45	20240103	335	1.49	20240102	1048	-67.56	20230426	102	233.33	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
108	20240103	100821	57	100.00	KOSPI			N	N	N	N		N	340	-3	5	-0.87	103938745	304820	21.91	342	345	339	445	241	343	340.98	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	238	0.00	0.00	12	0.44	0.00	0.00	1048	20230426	-67.56	102	20230303	233.33	345	-1.45	20240103	335	1.49	20240102	1048	-67.56	20230426	102	233.33	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
109	20240103	090820	57	100.00	KOSPI			N	N	N	N		N	340	-3	5	-0.87	18113189	53241	3.83	342	342	339	445	241	343	340.21	0.31	0	0	349	345	340	336	331	348	339	3501	102	0	210	1	1	70020000	238	0.00	0.00	12	0.08	0.00	0.00	1048	20230426	-67.56	102	20230303	233.33	344	-1.16	20240102	335	1.49	20240102	1048	-67.56	20230426	102	233.33	20230303	0.09	N	152550	0	3501 억		217443	N	N	0	N	00	N
110	20240102	160819	57	100.00	KOSPI			N	N	N	N		N	343	2	2	0.59	459930007	1359975	67.84	341	344	335	443	239	341	338.18	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	240	0.00	0.00	12	1.94	0.00	0.00	1048	20230426	-67.27	102	20230303	236.27	344	-0.29	20240102	335	2.39	20240102	1048	-67.27	20230426	102	236.27	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N
111	20240102	150819	57	100.00	KOSPI			N	N	N	N		N	343	2	2	0.59	431697751	1277650	63.73	341	343	335	443	239	341	337.88	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	240	0.00	0.00	12	1.82	0.00	0.00	1048	20230426	-67.27	102	20230303	236.27	343	0.00	20240102	335	2.39	20240102	1048	-67.27	20230426	102	236.27	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N
112	20240102	140820	57	100.00	KOSPI			N	N	N	N		N	340	-1	5	-0.29	374809129	1110860	55.41	341	341	335	443	239	341	337.40	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	238	0.00	0.00	12	1.59	0.00	0.00	1048	20230426	-67.56	102	20230303	233.33	341	-0.29	20240102	335	1.49	20240102	1048	-67.56	20230426	102	233.33	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N
113	20240102	130815	57	100.00	KOSPI			N	N	N	N		N	339	-2	5	-0.59	321508727	953540	47.56	341	341	335	443	239	341	337.17	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	237	0.00	0.00	12	1.36	0.00	0.00	1048	20230426	-67.65	102	20230303	232.35	341	-0.59	20240102	335	1.19	20240102	1048	-67.65	20230426	102	232.35	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N
114	20240102	120814	57	100.00	KOSPI			N	N	N	N		N	338	-3	5	-0.88	272981402	809749	40.39	341	341	335	443	239	341	337.11	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	237	0.00	0.00	12	1.16	0.00	0.00	1048	20230426	-67.75	102	20230303	231.37	341	-0.88	20240102	335	0.90	20240102	1048	-67.75	20230426	102	231.37	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N
115	20240102	110815	57	100.00	KOSPI			N	N	N	N		N	338	-3	5	-0.88	226019811	670546	33.45	341	341	335	443	239	341	337.06	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	237	0.00	0.00	12	0.96	0.00	0.00	1048	20230426	-67.75	102	20230303	231.37	341	-0.88	20240102	335	0.90	20240102	1048	-67.75	20230426	102	231.37	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N
116	20240102	100807	57	100.00	KOSPI			N	N	N	N		N	341	0	3	0.00	53999764	159673	7.96	341	341	336	443	239	341	338.16	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	239	0.00	0.00	12	0.23	0.00	0.00	1048	20230426	-67.46	102	20230303	234.31	341	0.00	20240102	336	1.49	20240102	1048	-67.46	20230426	102	234.31	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N
117	20240102	090757	57	100.00	KOSPI			N	N	N	N		N	341	0	3	0.00	0	0	0.00	0	0	0	443	239	341	0.00	0.24	0	0	357	349	343	335	329	346	332	3501	102	0	210	1	1	70020000	239	0.00	0.00	12	0.00	0.00	0.00	1048	20230426	-67.46	102	20230303	234.31	0	0.00	0	0	0.00	0	1048	-67.46	20230426	102	234.31	20230303	0.09	N	152550	0	3501 억		165141	N	N	0	N	00	N