KissMeData/152550/price/prices-20240401.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	20240430	160913	57	100.00	KOSPI			N	N	N	N		N	358	-2	5	-0.56	643795982	1796427	69.62	361	362	356	468	252	360	358.38	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	2.57	0.00	0.00	1048	20230426	-65.84	329	20231226	8.81	518	-30.89	20240105	335	6.87	20240102	1026	-65.11	20230503	329	8.81	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
3	20240430	150925	57	100.00	KOSPI			N	N	N	N		N	358	-2	5	-0.56	622319763	1736460	67.29	361	362	356	468	252	360	358.38	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	2.48	0.00	0.00	1048	20230426	-65.84	329	20231226	8.81	518	-30.89	20240105	335	6.87	20240102	1026	-65.11	20230503	329	8.81	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
4	20240430	140924	57	100.00	KOSPI			N	N	N	N		N	358	-2	5	-0.56	538190464	1501675	58.19	361	362	356	468	252	360	358.39	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	2.14	0.00	0.00	1048	20230426	-65.84	329	20231226	8.81	518	-30.89	20240105	335	6.87	20240102	1026	-65.11	20230503	329	8.81	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
5	20240430	130922	57	100.00	KOSPI			N	N	N	N		N	360	0	3	0.00	482029427	1345114	52.13	361	362	356	468	252	360	358.35	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	1.92	0.00	0.00	1048	20230426	-65.65	329	20231226	9.42	518	-30.50	20240105	335	7.46	20240102	1026	-64.91	20230503	329	9.42	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
6	20240430	120923	57	100.00	KOSPI			N	N	N	N		N	359	-1	5	-0.28	414020476	1155428	44.78	361	362	356	468	252	360	358.33	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	1.65	0.00	0.00	1048	20230426	-65.74	329	20231226	9.12	518	-30.69	20240105	335	7.16	20240102	1026	-65.01	20230503	329	9.12	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
7	20240430	110919	57	100.00	KOSPI			N	N	N	N		N	360	0	3	0.00	362027297	1010452	39.16	361	362	356	468	252	360	358.28	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	1.44	0.00	0.00	1048	20230426	-65.65	329	20231226	9.42	518	-30.50	20240105	335	7.46	20240102	1026	-64.91	20230503	329	9.42	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
8	20240430	100920	57	100.00	KOSPI			N	N	N	N		N	360	0	3	0.00	264592824	738928	28.64	361	362	356	468	252	360	358.07	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	1.06	0.00	0.00	1048	20230426	-65.65	329	20231226	9.42	518	-30.50	20240105	335	7.46	20240102	1026	-64.91	20230503	329	9.42	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
9	20240430	090930	57	100.00	KOSPI			N	N	N	N		N	359	-1	5	-0.28	85222114	237375	9.20	361	362	357	468	252	360	359.02	0.32	0	0	369	364	358	353	347	361	350	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	0.34	0.00	0.00	1048	20230426	-65.74	329	20231226	9.12	518	-30.69	20240105	335	7.16	20240102	1026	-65.01	20230503	329	9.12	20231226	0.04	N	152550	0	3501 억		226411	N	N	0	N	00	N
10	20240429	160909	57	100.00	KOSPI			N	N	N	N		N	360	-3	5	-0.83	913927816	2556262	115.69	363	363	352	471	255	363	357.51	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	3.65	0.00	0.00	1048	20230426	-65.65	329	20231226	9.42	518	-30.50	20240105	335	7.46	20240102	1026	-64.91	20230503	329	9.42	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
11	20240429	150920	57	100.00	KOSPI			N	N	N	N		N	359	-4	5	-1.10	878803930	2458457	111.26	363	363	352	471	255	363	357.46	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	3.51	0.00	0.00	1048	20230426	-65.74	329	20231226	9.12	518	-30.69	20240105	335	7.16	20240102	1026	-65.01	20230503	329	9.12	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
12	20240429	140845	57	100.00	KOSPI			N	N	N	N		N	358	-5	5	-1.38	841978688	2355675	106.61	363	363	352	471	255	363	357.42	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	3.36	0.00	0.00	1048	20230426	-65.84	329	20231226	8.81	518	-30.89	20240105	335	6.87	20240102	1026	-65.11	20230503	329	8.81	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
13	20240429	130919	57	100.00	KOSPI			N	N	N	N		N	359	-4	5	-1.10	815778313	2282528	103.30	363	363	352	471	255	363	357.40	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	3.26	0.00	0.00	1048	20230426	-65.74	329	20231226	9.12	518	-30.69	20240105	335	7.16	20240102	1026	-65.01	20230503	329	9.12	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
14	20240429	120919	57	100.00	KOSPI			N	N	N	N		N	362	-1	5	-0.28	709030061	1986960	89.92	363	363	352	471	255	363	356.84	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	253	0.00	0.00	12	2.84	0.00	0.00	1048	20230426	-65.46	329	20231226	10.03	518	-30.12	20240105	335	8.06	20240102	1026	-64.72	20230503	329	10.03	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
15	20240429	110853	57	100.00	KOSPI			N	N	N	N		N	357	-6	5	-1.65	616332233	1728908	78.25	363	363	352	471	255	363	356.48	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	250	0.00	0.00	12	2.47	0.00	0.00	1048	20230426	-65.94	329	20231226	8.51	518	-31.08	20240105	335	6.57	20240102	1026	-65.20	20230503	329	8.51	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
16	20240429	100918	57	100.00	KOSPI			N	N	N	N		N	356	-7	5	-1.93	514516297	1443520	65.33	363	363	352	471	255	363	356.43	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	249	0.00	0.00	12	2.06	0.00	0.00	1048	20230426	-66.03	329	20231226	8.21	518	-31.27	20240105	335	6.27	20240102	1026	-65.30	20230503	329	8.21	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
17	20240429	090918	57	100.00	KOSPI			N	N	N	N		N	356	-7	5	-1.93	170331012	474457	21.47	363	363	356	471	255	363	358.99	0.16	0	0	369	365	363	359	357	365	359	3501	108	0	220	1	1	70020000	249	0.00	0.00	12	0.68	0.00	0.00	1048	20230426	-66.03	329	20231226	8.21	518	-31.27	20240105	335	6.27	20240102	1026	-65.30	20230503	329	8.21	20231226	0.04	N	152550	0	3501 억		114461	N	N	0	N	00	N
18	20240426	160915	57	100.00	KOSPI			N	N	N	N		N	363	-2	5	-0.55	788728128	2170245	56.99	364	367	361	474	256	365	363.43	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	3.10	0.00	0.00	1048	20230426	-65.36	329	20231226	10.33	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	329	10.33	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
19	20240426	150915	57	100.00	KOSPI			N	N	N	N		N	364	-1	5	-0.27	743871713	2046781	53.75	364	367	361	474	256	365	363.43	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	255	0.00	0.00	12	2.92	0.00	0.00	1048	20230426	-65.27	329	20231226	10.64	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	329	10.64	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
20	20240426	140913	57	100.00	KOSPI			N	N	N	N		N	365	0	3	0.00	685481520	1886610	49.54	364	367	361	474	256	365	363.33	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	2.69	0.00	0.00	1048	20230426	-65.17	329	20231226	10.94	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	329	10.94	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
21	20240426	130916	57	100.00	KOSPI			N	N	N	N		N	364	-1	5	-0.27	631786474	1739429	45.68	364	367	361	474	256	365	363.20	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	255	0.00	0.00	12	2.48	0.00	0.00	1048	20230426	-65.27	329	20231226	10.64	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	329	10.64	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
22	20240426	120912	57	100.00	KOSPI			N	N	N	N		N	366	1	2	0.27	554900249	1528341	40.13	364	367	361	474	256	365	363.06	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	2.18	0.00	0.00	1048	20230426	-65.08	329	20231226	11.25	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	329	11.25	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
23	20240426	110912	57	100.00	KOSPI			N	N	N	N		N	363	-2	5	-0.55	447481122	1232545	32.37	364	367	361	474	256	365	363.04	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	1.76	0.00	0.00	1048	20230426	-65.36	329	20231226	10.33	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	329	10.33	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
24	20240426	100912	57	100.00	KOSPI			N	N	N	N		N	363	-2	5	-0.55	301344542	829546	21.78	364	367	362	474	256	365	363.24	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	254	0.00	0.00	12	1.18	0.00	0.00	1048	20230426	-65.36	329	20231226	10.33	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	329	10.33	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
25	20240426	090917	57	100.00	KOSPI			N	N	N	N		N	365	0	3	0.00	70929128	194658	5.11	364	367	363	474	256	365	364.34	0.17	0	0	377	370	367	360	357	369	359	3501	109	0	220	1	1	70020000	256	0.00	0.00	12	0.28	0.00	0.00	1048	20230426	-65.17	329	20231226	10.94	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	329	10.94	20231226	0.04	N	152550	0	3501 억		119749	N	N	0	N	00	N
26	20240425	160908	57	100.00	KOSPI			N	N	N	N		N	365	-4	5	-1.08	1385308124	3771918	95.23	369	374	364	479	259	369	367.28	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	5.39	0.00	0.00	1048	20230426	-65.17	329	20231226	10.94	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	329	10.94	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
27	20240425	150913	57	100.00	KOSPI			N	N	N	N		N	365	-4	5	-1.08	1335692666	3635889	91.80	369	374	364	479	259	369	367.36	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	5.19	0.00	0.00	1048	20230426	-65.17	329	20231226	10.94	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	329	10.94	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
28	20240425	140910	57	100.00	KOSPI			N	N	N	N		N	367	-2	5	-0.54	1167518023	3175426	80.17	369	374	364	479	259	369	367.67	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	4.54	0.00	0.00	1048	20230426	-64.98	329	20231226	11.55	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	329	11.55	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
29	20240425	130911	57	100.00	KOSPI			N	N	N	N		N	367	-2	5	-0.54	1098786144	2988078	75.44	369	374	364	479	259	369	367.72	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	4.27	0.00	0.00	1048	20230426	-64.98	329	20231226	11.55	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	329	11.55	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
30	20240425	120908	57	100.00	KOSPI			N	N	N	N		N	366	-3	5	-0.81	1036690186	2818635	71.16	369	374	364	479	259	369	367.80	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	4.03	0.00	0.00	1048	20230426	-65.08	329	20231226	11.25	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	329	11.25	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
31	20240425	110909	57	100.00	KOSPI			N	N	N	N		N	367	-2	5	-0.54	975250079	2651383	66.94	369	374	364	479	259	369	367.82	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	3.79	0.00	0.00	1048	20230426	-64.98	329	20231226	11.55	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	329	11.55	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
32	20240425	100909	57	100.00	KOSPI			N	N	N	N		N	366	-3	5	-0.81	499564140	1363866	34.43	369	370	364	479	259	369	366.28	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	1.95	0.00	0.00	1048	20230426	-65.08	329	20231226	11.25	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	329	11.25	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
33	20240425	090912	57	100.00	KOSPI			N	N	N	N		N	367	-2	5	-0.54	134116770	363581	9.18	369	370	367	479	259	369	368.88	0.38	0	0	375	372	370	367	365	371	366	3501	110	0	220	1	1	70020000	257	0.00	0.00	12	0.52	0.00	0.00	1048	20230426	-64.98	329	20231226	11.55	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	329	11.55	20231226	0.04	N	152550	0	3501 억		264313	N	N	0	N	00	N
34	20240424	160852	57	100.00	KOSPI			N	N	N	N		N	369	-1	5	-0.27	1451301601	3926125	47.18	369	373	368	481	259	370	369.65	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	258	0.00	0.00	12	5.61	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
35	20240424	150908	57	100.00	KOSPI			N	N	N	N		N	369	-1	5	-0.27	1391084601	3762904	45.22	369	373	368	481	259	370	369.68	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	258	0.00	0.00	12	5.37	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
36	20240424	140907	57	100.00	KOSPI			N	N	N	N		N	371	1	2	0.27	1131588766	3060175	36.77	369	373	368	481	259	370	369.78	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	260	0.00	0.00	12	4.37	0.00	0.00	1048	20230426	-64.60	329	20231226	12.77	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	329	12.77	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
37	20240424	130911	57	100.00	KOSPI			N	N	N	N		N	369	-1	5	-0.27	1050508963	2840782	34.14	369	373	368	481	259	370	369.80	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	258	0.00	0.00	12	4.06	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
38	20240424	120907	57	100.00	KOSPI			N	N	N	N		N	369	-1	5	-0.27	977045818	2641750	31.74	369	373	368	481	259	370	369.85	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	258	0.00	0.00	12	3.77	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
39	20240424	110905	57	100.00	KOSPI			N	N	N	N		N	369	-1	5	-0.27	801891663	2166919	26.04	369	373	368	481	259	370	370.06	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	258	0.00	0.00	12	3.09	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
40	20240424	100903	57	100.00	KOSPI			N	N	N	N		N	370	0	3	0.00	516685821	1396137	16.78	369	373	368	481	259	370	370.08	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	259	0.00	0.00	12	1.99	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
41	20240424	090906	57	100.00	KOSPI			N	N	N	N		N	368	-2	5	-0.54	128589629	348306	4.19	369	373	368	481	259	370	369.19	0.62	0	0	394	382	375	363	356	388	369	3501	111	0	220	1	1	70020000	258	0.00	0.00	12	0.50	0.00	0.00	1048	20230426	-64.89	329	20231226	11.85	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	329	11.85	20231226	0.06	N	152550	0	3501 억		435197	N	N	0	N	00	N
42	20240423	160841	57	100.00	KOSPI			N	N	N	N		N	370	1	2	0.27	3081645873	8223070	76.73	369	387	368	479	259	369	374.76	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	259	0.00	0.00	12	11.74	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
43	20240423	150902	57	100.00	KOSPI			N	N	N	N		N	370	1	2	0.27	2996626050	7993155	74.58	369	387	368	479	259	369	374.90	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	259	0.00	0.00	12	11.42	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
44	20240423	140902	57	100.00	KOSPI			N	N	N	N		N	371	2	2	0.54	2874898560	7663848	71.51	369	387	368	479	259	369	375.12	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	10.95	0.00	0.00	1048	20230426	-64.60	329	20231226	12.77	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	329	12.77	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
45	20240423	130859	57	100.00	KOSPI			N	N	N	N		N	371	2	2	0.54	2747089451	7318251	68.28	369	387	368	479	259	369	375.38	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	10.45	0.00	0.00	1048	20230426	-64.60	329	20231226	12.77	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	329	12.77	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
46	20240423	120900	57	100.00	KOSPI			N	N	N	N		N	372	3	2	0.81	2552700512	6794065	63.39	369	387	368	479	259	369	375.73	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	9.70	0.00	0.00	1048	20230426	-64.50	329	20231226	13.07	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	329	13.07	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
47	20240423	110901	57	100.00	KOSPI			N	N	N	N		N	377	8	2	2.17	2056323733	5465597	51.00	369	387	368	479	259	369	376.23	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	264	0.00	0.00	12	7.81	0.00	0.00	1048	20230426	-64.03	329	20231226	14.59	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	329	14.59	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
48	20240423	100900	57	100.00	KOSPI			N	N	N	N		N	372	3	2	0.81	728806493	1963571	18.32	369	374	368	479	259	369	371.16	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	2.80	0.00	0.00	1048	20230426	-64.50	329	20231226	13.07	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	329	13.07	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
49	20240423	090901	57	100.00	KOSPI			N	N	N	N		N	372	3	2	0.81	103480145	279670	2.61	369	373	368	479	259	369	370.01	1.01	0	0	389	379	373	363	357	376	360	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	0.40	0.00	0.00	1048	20230426	-64.50	329	20231226	13.07	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	329	13.07	20231226	0.05	N	152550	0	3501 억		708704	N	N	0	N	00	N
50	20240422	160857	57	100.00	KOSPI			N	N	N	N		N	369	-25	5	-6.35	3934719031	10603947	11.59	380	383	367	512	276	394	371.05	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	258	0.00	0.00	12	15.14	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
51	20240422	150856	57	100.00	KOSPI			N	N	N	N		N	371	-23	5	-5.84	3791420865	10216073	11.17	380	383	367	512	276	394	371.10	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	260	0.00	0.00	12	14.59	0.00	0.00	1048	20230426	-64.60	329	20231226	12.77	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	329	12.77	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
52	20240422	140857	57	100.00	KOSPI			N	N	N	N		N	369	-25	5	-6.35	3620072767	9752049	10.66	380	383	367	512	276	394	371.19	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	258	0.00	0.00	12	13.93	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
53	20240422	130854	57	100.00	KOSPI			N	N	N	N		N	369	-25	5	-6.35	3447730976	9284634	10.15	380	383	367	512	276	394	371.32	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	258	0.00	0.00	12	13.26	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
54	20240422	120853	57	100.00	KOSPI			N	N	N	N		N	370	-24	5	-6.09	3180763965	8562022	9.36	380	383	367	512	276	394	371.47	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	259	0.00	0.00	12	12.23	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
55	20240422	110855	57	100.00	KOSPI			N	N	N	N		N	370	-24	5	-6.09	2843579201	7648602	8.36	380	383	367	512	276	394	371.75	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	259	0.00	0.00	12	10.92	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
56	20240422	100855	57	100.00	KOSPI			N	N	N	N		N	373	-21	5	-5.33	2476711979	6658950	7.28	380	383	367	512	276	394	371.91	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	261	0.00	0.00	12	9.51	0.00	0.00	1048	20230426	-64.41	329	20231226	13.37	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	329	13.37	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
57	20240422	090855	57	100.00	KOSPI			N	N	N	N		N	370	-24	5	-6.09	1144866222	3071799	3.36	380	383	367	512	276	394	372.64	1.25	0	0	502	448	408	354	314	475	381	3501	118	0	240	1	1	70020000	259	0.00	0.00	12	4.39	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.05	N	152550	0	3501 억		878589	N	N	0	N	00	N
58	20240419	160815	57	100.00	KOSPI			N	N	N	N		N	394	20	2	5.35	38063676061	90493188	2735.31	373	462	368	486	262	374	420.64	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	276	0.00	0.00	12	129.24	0.00	0.00	1048	20230426	-62.40	329	20231226	19.76	518	-23.94	20240105	335	17.61	20240102	1048	-62.40	20230426	329	19.76	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
59	20240419	150822	57	100.00	KOSPI			N	N	N	N		N	396	22	2	5.88	37047069953	87911095	2657.26	373	462	368	486	262	374	421.42	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	277	0.00	0.00	12	125.55	0.00	0.00	1048	20230426	-62.21	329	20231226	20.36	518	-23.55	20240105	335	18.21	20240102	1048	-62.21	20230426	329	20.36	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
60	20240419	140815	57	100.00	KOSPI			N	N	N	N		N	398	24	2	6.42	34679889715	82000903	2478.61	373	462	368	486	262	374	422.92	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	279	0.00	0.00	12	117.11	0.00	0.00	1048	20230426	-62.02	329	20231226	20.97	518	-23.17	20240105	335	18.81	20240102	1048	-62.02	20230426	329	20.97	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
61	20240419	130816	57	100.00	KOSPI			N	N	N	N		N	413	39	2	10.43	31629340934	74430810	2249.79	373	462	368	486	262	374	424.95	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	289	0.00	0.00	12	106.30	0.00	0.00	1048	20230426	-60.59	329	20231226	25.53	518	-20.27	20240105	335	23.28	20240102	1048	-60.59	20230426	329	25.53	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
62	20240419	120813	57	100.00	KOSPI			N	N	N	N		N	428	54	2	14.44	26246586604	61722042	1865.65	373	462	368	486	262	374	425.24	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	300	0.00	0.00	12	88.15	0.00	0.00	1048	20230426	-59.16	329	20231226	30.09	518	-17.37	20240105	335	27.76	20240102	1048	-59.16	20230426	329	30.09	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
63	20240419	110823	57	100.00	KOSPI			N	N	N	N		N	427	53	2	14.17	11938899202	28948519	875.02	373	438	368	486	262	374	412.42	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	299	0.00	0.00	12	41.34	0.00	0.00	1048	20230426	-59.26	329	20231226	29.79	518	-17.57	20240105	335	27.46	20240102	1048	-59.26	20230426	329	29.79	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
64	20240419	100820	57	100.00	KOSPI			N	N	N	N		N	376	2	2	0.53	600096476	1598653	48.32	373	382	368	486	262	374	375.38	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	263	0.00	0.00	12	2.28	0.00	0.00	1048	20230426	-64.12	329	20231226	14.29	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	329	14.29	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
65	20240419	090812	57	100.00	KOSPI			N	N	N	N		N	368	-6	5	-1.60	66267331	179426	5.42	373	373	368	486	262	374	369.33	0.35	0	0	378	375	371	368	364	377	370	3501	112	0	230	1	1	70020000	258	0.00	0.00	12	0.26	0.00	0.00	1048	20230426	-64.89	329	20231226	11.85	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	329	11.85	20231226	0.06	N	152550	0	3501 억		241853	N	N	0	N	00	N
66	20240418	160813	57	100.00	KOSPI			N	N	N	N		N	374	-3	5	-0.80	1206673256	3267771	63.53	368	374	367	490	264	377	369.20	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	262	0.00	0.00	12	4.67	0.00	0.00	1048	20230426	-64.31	329	20231226	13.68	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	329	13.68	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
67	20240418	150812	57	100.00	KOSPI			N	N	N	N		N	370	-7	5	-1.86	1090464555	2955676	57.46	368	372	367	490	264	377	368.94	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	259	0.00	0.00	12	4.22	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
68	20240418	140818	57	100.00	KOSPI			N	N	N	N		N	370	-7	5	-1.86	964484097	2614545	50.83	368	372	367	490	264	377	368.89	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	259	0.00	0.00	12	3.73	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
69	20240418	130812	57	100.00	KOSPI			N	N	N	N		N	369	-8	5	-2.12	898881228	2436801	47.38	368	372	367	490	264	377	368.88	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	258	0.00	0.00	12	3.48	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
70	20240418	120810	57	100.00	KOSPI			N	N	N	N		N	370	-7	5	-1.86	811316871	2199419	42.76	368	372	367	490	264	377	368.88	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	259	0.00	0.00	12	3.14	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
71	20240418	110813	57	100.00	KOSPI			N	N	N	N		N	370	-7	5	-1.86	719455538	1950447	37.92	368	372	367	490	264	377	368.87	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	259	0.00	0.00	12	2.79	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
72	20240418	100814	57	100.00	KOSPI			N	N	N	N		N	370	-7	5	-1.86	583188463	1582057	30.76	368	372	367	490	264	377	368.63	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	259	0.00	0.00	12	2.26	0.00	0.00	1048	20230426	-64.69	329	20231226	12.46	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	329	12.46	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
73	20240418	090811	57	100.00	KOSPI			N	N	N	N		N	368	-9	5	-2.39	142500372	386619	7.52	368	371	367	490	264	377	368.58	0.12	0	0	395	385	376	366	357	386	367	3501	113	0	230	1	1	70020000	258	0.00	0.00	12	0.55	0.00	0.00	1048	20230426	-64.89	329	20231226	11.85	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	329	11.85	20231226	0.06	N	152550	0	3501 억		85628	N	N	0	N	00	N
74	20240417	160805	57	100.00	KOSPI			N	N	N	N		N	377	2	2	0.53	1893402578	5062905	34.79	377	386	367	487	263	375	373.97	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	264	0.00	0.00	12	7.23	0.00	0.00	1048	20230426	-64.03	329	20231226	14.59	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	329	14.59	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
75	20240417	150819	57	100.00	KOSPI			N	N	N	N		N	372	-3	5	-0.80	1792400348	4794205	32.94	377	386	367	487	263	375	373.87	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	260	0.00	0.00	12	6.85	0.00	0.00	1048	20230426	-64.50	329	20231226	13.07	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	329	13.07	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
76	20240417	140812	57	100.00	KOSPI			N	N	N	N		N	371	-4	5	-1.07	1707558118	4566198	31.38	377	386	367	487	263	375	373.96	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	260	0.00	0.00	12	6.52	0.00	0.00	1048	20230426	-64.60	329	20231226	12.77	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	329	12.77	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
77	20240417	130814	57	100.00	KOSPI			N	N	N	N		N	374	-1	5	-0.27	1581851122	4228027	29.05	377	386	367	487	263	375	374.13	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	262	0.00	0.00	12	6.04	0.00	0.00	1048	20230426	-64.31	329	20231226	13.68	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	329	13.68	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
78	20240417	120816	57	100.00	KOSPI			N	N	N	N		N	372	-3	5	-0.80	1493474348	3991141	27.42	377	386	367	487	263	375	374.20	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	260	0.00	0.00	12	5.70	0.00	0.00	1048	20230426	-64.50	329	20231226	13.07	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	329	13.07	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
79	20240417	110818	57	100.00	KOSPI			N	N	N	N		N	377	2	2	0.53	1354128267	3619610	24.87	377	386	367	487	263	375	374.11	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	264	0.00	0.00	12	5.17	0.00	0.00	1048	20230426	-64.03	329	20231226	14.59	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	329	14.59	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
80	20240417	100810	57	100.00	KOSPI			N	N	N	N		N	371	-4	5	-1.07	678698823	1834427	12.60	377	377	367	487	263	375	369.97	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	260	0.00	0.00	12	2.62	0.00	0.00	1048	20230426	-64.60	329	20231226	12.77	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	329	12.77	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
81	20240417	090808	57	100.00	KOSPI			N	N	N	N		N	372	-3	5	-0.80	274901568	740504	5.09	377	377	367	487	263	375	371.22	0.10	0	0	429	401	387	359	345	395	353	3501	112	0	230	1	1	70020000	260	0.00	0.00	12	1.06	0.00	0.00	1048	20230426	-64.50	329	20231226	13.07	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	329	13.07	20231226	0.05	N	152550	0	3501 억		69080	N	N	0	N	00	N
82	20240416	160812	57	100.00	KOSPI			N	N	N	N		N	375	-24	5	-6.02	5663093074	14459063	28.63	411	415	373	518	280	399	391.66	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	263	0.00	0.00	12	20.65	0.00	0.00	1048	20230426	-64.22	329	20231226	13.98	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	329	13.98	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
83	20240416	150811	57	100.00	KOSPI			N	N	N	N		N	378	-21	5	-5.26	5543871372	14142026	28.00	411	415	373	518	280	399	392.01	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	265	0.00	0.00	12	20.20	0.00	0.00	1048	20230426	-63.93	329	20231226	14.89	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	329	14.89	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
84	20240416	140811	57	100.00	KOSPI			N	N	N	N		N	377	-22	5	-5.51	5221628604	13288416	26.31	411	415	373	518	280	399	392.94	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	264	0.00	0.00	12	18.98	0.00	0.00	1048	20230426	-64.03	329	20231226	14.59	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	329	14.59	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
85	20240416	130810	57	100.00	KOSPI			N	N	N	N		N	379	-20	5	-5.01	5014967701	12742838	25.23	411	415	373	518	280	399	393.55	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	265	0.00	0.00	12	18.20	0.00	0.00	1048	20230426	-63.84	329	20231226	15.20	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	329	15.20	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
86	20240416	120812	57	100.00	KOSPI			N	N	N	N		N	380	-19	5	-4.76	4792925842	12157728	24.07	411	415	373	518	280	399	394.22	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	266	0.00	0.00	12	17.36	0.00	0.00	1048	20230426	-63.74	329	20231226	15.50	518	-26.64	20240105	335	13.43	20240102	1048	-63.74	20230426	329	15.50	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
87	20240416	110808	57	100.00	KOSPI			N	N	N	N		N	384	-15	5	-3.76	4458155014	11280193	22.33	411	415	373	518	280	399	395.22	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	269	0.00	0.00	12	16.11	0.00	0.00	1048	20230426	-63.36	329	20231226	16.72	518	-25.87	20240105	335	14.63	20240102	1048	-63.36	20230426	329	16.72	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
88	20240416	100801	57	100.00	KOSPI			N	N	N	N		N	383	-16	5	-4.01	3527359897	8829601	17.48	411	415	382	518	280	399	399.49	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	268	0.00	0.00	12	12.61	0.00	0.00	1048	20230426	-63.45	329	20231226	16.41	518	-26.06	20240105	335	14.33	20240102	1048	-63.45	20230426	329	16.41	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
89	20240416	090801	57	100.00	KOSPI			N	N	N	N		N	401	2	2	0.50	1119162850	2749364	5.44	411	415	399	518	280	399	407.10	0.43	0	0	475	437	409	371	343	423	357	3501	119	0	240	1	1	70020000	281	0.00	0.00	12	3.93	0.00	0.00	1048	20230426	-61.74	329	20231226	21.88	518	-22.59	20240105	335	19.70	20240102	1048	-61.74	20230426	329	21.88	20231226	0.05	N	152550	0	3501 억		299378	N	N	0	N	00	N
90	20240415	160759	57	100.00	KOSPI			N	N	N	N		N	399	30	2	8.13	20932686673	50228853	1287.45	414	447	381	479	259	369	416.78	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	279	0.00	0.00	12	71.74	0.00	0.00	1048	20230426	-61.93	329	20231226	21.28	518	-22.97	20240105	335	19.10	20240102	1048	-61.93	20230426	329	21.28	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
91	20240415	150804	57	100.00	KOSPI			N	N	N	N		N	392	23	2	6.23	20615705618	49426190	1266.87	414	447	381	479	259	369	417.12	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	274	0.00	0.00	12	70.59	0.00	0.00	1048	20230426	-62.60	329	20231226	19.15	518	-24.32	20240105	335	17.01	20240102	1048	-62.60	20230426	329	19.15	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
92	20240415	140757	57	100.00	KOSPI			N	N	N	N		N	389	20	2	5.42	19906309683	47600480	1220.08	414	447	381	479	259	369	418.21	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	272	0.00	0.00	12	67.98	0.00	0.00	1048	20230426	-62.88	329	20231226	18.24	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	329	18.24	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
93	20240415	130749	57	100.00	KOSPI			N	N	N	N		N	403	34	2	9.21	18591491871	44258413	1134.41	414	447	396	479	259	369	420.09	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	282	0.00	0.00	12	63.21	0.00	0.00	1048	20230426	-61.55	329	20231226	22.49	518	-22.20	20240105	335	20.30	20240102	1048	-61.55	20230426	329	22.49	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
94	20240415	120802	57	100.00	KOSPI			N	N	N	N		N	406	37	2	10.03	17583737990	41751292	1070.15	414	447	396	479	259	369	421.18	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	284	0.00	0.00	12	59.63	0.00	0.00	1048	20230426	-61.26	329	20231226	23.40	518	-21.62	20240105	335	21.19	20240102	1048	-61.26	20230426	329	23.40	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
95	20240415	110802	57	100.00	KOSPI			N	N	N	N		N	401	32	2	8.67	16484465918	39042914	1000.73	414	447	396	479	259	369	422.24	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	281	0.00	0.00	12	55.76	0.00	0.00	1048	20230426	-61.74	329	20231226	21.88	518	-22.59	20240105	335	19.70	20240102	1048	-61.74	20230426	329	21.88	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
96	20240415	100757	57	100.00	KOSPI			N	N	N	N		N	416	47	2	12.74	13684871677	32251422	826.66	414	447	396	479	259	369	424.35	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	291	0.00	0.00	12	46.06	0.00	0.00	1048	20230426	-60.31	329	20231226	26.44	518	-19.69	20240105	335	24.18	20240102	1048	-60.31	20230426	329	26.44	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
97	20240415	090803	57	100.00	KOSPI			N	N	N	N		N	405	36	2	9.76	3004356889	7212019	184.86	414	426	404	479	259	369	416.69	0.28	0	0	379	374	367	362	355	376	364	3501	110	0	220	1	1	70020000	284	0.00	0.00	12	10.30	0.00	0.00	1048	20230426	-61.35	329	20231226	23.10	518	-21.81	20240105	335	20.90	20240102	1048	-61.35	20230426	329	23.10	20231226	0.05	N	152550	0	3501 억		196953	N	N	0	N	00	N
98	20240412	160757	57	100.00	KOSPI			N	N	N	N		N	369	2	2	0.54	1358382419	3732274	65.32	364	372	360	477	257	367	363.95	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	258	0.00	0.00	12	5.33	0.00	0.00	1048	20230426	-64.79	329	20231226	12.16	518	-28.76	20240105	335	10.15	20240102	1048	-64.79	20230426	329	12.16	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
99	20240412	150800	57	100.00	KOSPI			N	N	N	N		N	368	1	2	0.27	1278869815	3517099	61.55	364	372	360	477	257	367	363.60	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	258	0.00	0.00	12	5.02	0.00	0.00	1048	20230426	-64.89	329	20231226	11.85	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	329	11.85	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
100	20240412	140756	57	100.00	KOSPI			N	N	N	N		N	365	-2	5	-0.54	1060344801	2922333	51.14	364	368	360	477	257	367	362.83	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	4.17	0.00	0.00	1048	20230426	-65.17	329	20231226	10.94	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	329	10.94	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
101	20240412	130748	57	100.00	KOSPI			N	N	N	N		N	365	-2	5	-0.54	948286901	2614668	45.76	364	368	360	477	257	367	362.66	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	3.73	0.00	0.00	1048	20230426	-65.17	329	20231226	10.94	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	329	10.94	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
102	20240412	120755	57	100.00	KOSPI			N	N	N	N		N	366	-1	5	-0.27	844003959	2328416	40.75	364	368	360	477	257	367	362.46	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	256	0.00	0.00	12	3.33	0.00	0.00	1048	20230426	-65.08	329	20231226	11.25	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	329	11.25	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
103	20240412	110752	57	100.00	KOSPI			N	N	N	N		N	362	-5	5	-1.36	690814026	1907102	33.38	364	368	360	477	257	367	362.20	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	253	0.00	0.00	12	2.72	0.00	0.00	1048	20230426	-65.46	329	20231226	10.03	518	-30.12	20240105	335	8.06	20240102	1048	-65.46	20230426	329	10.03	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
104	20240412	100753	57	100.00	KOSPI			N	N	N	N		N	363	-4	5	-1.09	485005667	1340054	23.45	364	368	360	477	257	367	361.89	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	254	0.00	0.00	12	1.91	0.00	0.00	1048	20230426	-65.36	329	20231226	10.33	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	329	10.33	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
105	20240412	090753	57	100.00	KOSPI			N	N	N	N		N	363	-4	5	-1.09	179843638	495375	8.67	364	368	361	477	257	367	362.96	0.11	0	0	401	383	374	356	347	379	352	3501	110	0	220	1	1	70020000	254	0.00	0.00	12	0.71	0.00	0.00	1048	20230426	-65.36	329	20231226	10.33	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	329	10.33	20231226	0.05	N	152550	0	3501 억		74401	N	N	0	N	00	N
106	20240411	160748	57	100.00	KOSPI			N	N	N	N		N	367	-6	5	-1.61	2117806423	5621375	77.30	380	392	365	484	262	373	376.76	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	257	0.00	0.00	12	8.03	0.00	0.00	1048	20230426	-64.98	310	20230405	18.39	518	-29.15	20240105	335	9.55	20240102	1048	-64.98	20230426	329	11.55	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
107	20240411	150755	57	100.00	KOSPI			N	N	N	N		N	366	-7	5	-1.88	2008565074	5323616	73.20	380	392	365	484	262	373	377.29	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	256	0.00	0.00	12	7.60	0.00	0.00	1048	20230426	-65.08	310	20230405	18.06	518	-29.34	20240105	335	9.25	20240102	1048	-65.08	20230426	329	11.25	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
108	20240411	140750	57	100.00	KOSPI			N	N	N	N		N	374	1	2	0.27	1535407712	4042865	55.59	380	392	370	484	262	373	379.78	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	262	0.00	0.00	12	5.77	0.00	0.00	1048	20230426	-64.31	310	20230405	20.65	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	329	13.68	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
109	20240411	130742	57	100.00	KOSPI			N	N	N	N		N	376	3	2	0.80	1458093430	3836043	52.75	380	392	370	484	262	373	380.10	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	5.48	0.00	0.00	1048	20230426	-64.12	310	20230405	21.29	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	329	14.29	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
110	20240411	120753	57	100.00	KOSPI			N	N	N	N		N	376	3	2	0.80	1365899411	3590333	49.37	380	392	370	484	262	373	380.44	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	5.13	0.00	0.00	1048	20230426	-64.12	310	20230405	21.29	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	329	14.29	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
111	20240411	110746	57	100.00	KOSPI			N	N	N	N		N	376	3	2	0.80	1284969521	3374474	46.40	380	392	370	484	262	373	380.79	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	4.82	0.00	0.00	1048	20230426	-64.12	310	20230405	21.29	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	329	14.29	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
112	20240411	100752	57	100.00	KOSPI			N	N	N	N		N	373	0	3	0.00	1148024141	3009148	41.38	380	392	370	484	262	373	381.51	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	261	0.00	0.00	12	4.30	0.00	0.00	1048	20230426	-64.41	310	20230405	20.32	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	329	13.37	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
113	20240411	090749	57	100.00	KOSPI			N	N	N	N		N	377	4	2	1.07	192010760	509070	7.00	380	381	373	484	262	373	377.18	0.06	0	0	397	385	377	365	357	381	361	3501	111	0	230	1	1	70020000	264	0.00	0.00	12	0.73	0.00	0.00	1048	20230426	-64.03	310	20230405	21.61	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	329	14.59	20231226	0.05	N	152550	0	3501 억		42442	N	N	0	N	00	N
114	20240409	160737	57	100.00	KOSPI			N	N	N	N		N	373	-6	5	-1.58	2708331551	7179320	51.51	389	389	369	492	266	379	377.25	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	261	0.00	0.00	12	10.25	0.00	0.00	1048	20230426	-64.41	243	20230404	53.50	518	-27.99	20240105	335	11.34	20240102	1048	-64.41	20230426	329	13.37	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
115	20240409	150742	57	100.00	KOSPI			N	N	N	N		N	371	-8	5	-2.11	2640566075	6997440	50.21	389	389	369	492	266	379	377.36	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	260	0.00	0.00	12	9.99	0.00	0.00	1048	20230426	-64.60	243	20230404	52.67	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	329	12.77	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
116	20240409	140747	57	100.00	KOSPI			N	N	N	N		N	376	-3	5	-0.79	2302700900	6087898	43.68	389	389	369	492	266	379	378.24	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	8.69	0.00	0.00	1048	20230426	-64.12	243	20230404	54.73	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	329	14.29	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
117	20240409	130740	57	100.00	KOSPI			N	N	N	N		N	377	-2	5	-0.53	2203956135	5825069	41.79	389	389	369	492	266	379	378.35	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	264	0.00	0.00	12	8.32	0.00	0.00	1048	20230426	-64.03	243	20230404	55.14	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	329	14.59	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
118	20240409	120742	57	100.00	KOSPI			N	N	N	N		N	377	-2	5	-0.53	2104428608	5560772	39.90	389	389	369	492	266	379	378.44	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	264	0.00	0.00	12	7.94	0.00	0.00	1048	20230426	-64.03	243	20230404	55.14	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	329	14.59	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
119	20240409	110742	57	100.00	KOSPI			N	N	N	N		N	383	4	2	1.06	1834512323	4850298	34.80	389	389	369	492	266	379	378.22	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	268	0.00	0.00	12	6.93	0.00	0.00	1048	20230426	-63.45	243	20230404	57.61	518	-26.06	20240105	335	14.33	20240102	1048	-63.45	20230426	329	16.41	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
120	20240409	100735	57	100.00	KOSPI			N	N	N	N		N	375	-4	5	-1.06	939090768	2503958	17.97	389	389	369	492	266	379	375.00	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	3.58	0.00	0.00	1048	20230426	-64.22	243	20230404	54.32	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	329	13.98	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
121	20240409	090750	57	100.00	KOSPI			N	N	N	N		N	375	-4	5	-1.06	309751556	815034	5.85	389	389	370	492	266	379	380.08	0.01	0	0	423	401	388	366	353	394	359	3501	113	0	230	1	1	70020000	263	0.00	0.00	12	1.16	0.00	0.00	1048	20230426	-64.22	243	20230404	54.32	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	329	13.98	20231226	0.09	N	152550	0	3501 억		7521	N	N	0	N	00	N
122	20240408	160735	57	100.00	KOSPI			N	N	N	N		N	379	0	3	0.00	5449580589	13881688	39.51	393	410	375	492	266	379	392.60	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	265	0.00	0.00	12	19.83	0.00	0.00	1048	20230426	-63.84	157	20230403	141.40	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	329	15.20	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
123	20240408	150741	57	100.00	KOSPI			N	N	N	N		N	380	1	2	0.26	5357494735	13638625	38.81	393	410	375	492	266	379	392.84	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	266	0.00	0.00	12	19.48	0.00	0.00	1048	20230426	-63.74	157	20230403	142.04	518	-26.64	20240105	335	13.43	20240102	1048	-63.74	20230426	329	15.50	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
124	20240408	140741	57	100.00	KOSPI			N	N	N	N		N	385	6	2	1.58	4849715419	12301013	35.01	393	410	378	492	266	379	394.28	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	270	0.00	0.00	12	17.57	0.00	0.00	1048	20230426	-63.26	157	20230403	145.22	518	-25.68	20240105	335	14.93	20240102	1048	-63.26	20230426	329	17.02	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
125	20240408	130737	57	100.00	KOSPI			N	N	N	N		N	385	6	2	1.58	4653053546	11789728	33.55	393	410	378	492	266	379	394.70	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	270	0.00	0.00	12	16.84	0.00	0.00	1048	20230426	-63.26	157	20230403	145.22	518	-25.68	20240105	335	14.93	20240102	1048	-63.26	20230426	329	17.02	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
126	20240408	120742	57	100.00	KOSPI			N	N	N	N		N	386	7	2	1.85	4438829685	11233196	31.97	393	410	378	492	266	379	395.18	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	270	0.00	0.00	12	16.04	0.00	0.00	1048	20230426	-63.17	157	20230403	145.86	518	-25.48	20240105	335	15.22	20240102	1048	-63.17	20230426	329	17.33	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
127	20240408	110743	57	100.00	KOSPI			N	N	N	N		N	389	10	2	2.64	4119961607	10408345	29.62	393	410	378	492	266	379	395.87	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	272	0.00	0.00	12	14.86	0.00	0.00	1048	20230426	-62.88	157	20230403	147.77	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	329	18.24	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
128	20240408	100733	57	100.00	KOSPI			N	N	N	N		N	391	12	2	3.17	3655747083	9215293	26.23	393	410	378	492	266	379	396.75	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	274	0.00	0.00	12	13.16	0.00	0.00	1048	20230426	-62.69	157	20230403	149.04	518	-24.52	20240105	335	16.72	20240102	1048	-62.69	20230426	329	18.84	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
129	20240408	090742	57	100.00	KOSPI			N	N	N	N		N	381	2	2	0.53	522403208	1351847	3.85	393	394	378	492	266	379	386.56	0.05	0	0	451	414	393	356	335	404	346	3501	113	0	230	1	1	70020000	267	0.00	0.00	12	1.93	0.00	0.00	1048	20230426	-63.65	157	20230403	142.68	518	-26.45	20240105	335	13.73	20240102	1048	-63.65	20230426	329	15.81	20231226	0.06	N	152550	0	3501 억		32793	N	N	0	N	00	N
130	20240405	160741	57	100.00	KOSPI			N	N	N	N		N	379	14	2	3.84	14003952037	34924372	425.79	400	430	372	474	256	365	400.99	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	265	0.00	0.00	12	49.88	0.00	0.00	1048	20230426	-63.84	157	20230403	141.40	518	-26.83	20240105	335	13.13	20240102	1048	-63.84	20230426	310	22.26	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
131	20240405	150736	57	100.00	KOSPI			N	N	N	N		N	374	9	2	2.47	13802859205	34390165	419.28	400	430	372	474	256	365	401.36	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	262	0.00	0.00	12	49.11	0.00	0.00	1048	20230426	-64.31	157	20230403	138.22	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	310	20.65	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
132	20240405	140735	57	100.00	KOSPI			N	N	N	N		N	381	16	2	4.38	12969251183	32180477	392.34	400	430	380	474	256	365	403.02	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	267	0.00	0.00	12	45.96	0.00	0.00	1048	20230426	-63.65	157	20230403	142.68	518	-26.45	20240105	335	13.73	20240102	1048	-63.65	20230426	310	22.90	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
133	20240405	130734	57	100.00	KOSPI			N	N	N	N		N	385	20	2	5.48	12478904921	30905086	376.79	400	430	383	474	256	365	403.78	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	270	0.00	0.00	12	44.14	0.00	0.00	1048	20230426	-63.26	157	20230403	145.22	518	-25.68	20240105	335	14.93	20240102	1048	-63.26	20230426	310	24.19	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
134	20240405	120734	57	100.00	KOSPI			N	N	N	N		N	389	24	2	6.58	11768168657	29075528	354.48	400	430	386	474	256	365	404.74	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	272	0.00	0.00	12	41.52	0.00	0.00	1048	20230426	-62.88	157	20230403	147.77	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	310	25.48	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
135	20240405	110740	57	100.00	KOSPI			N	N	N	N		N	396	31	2	8.49	11121702598	27429321	334.41	400	430	386	474	256	365	405.47	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	277	0.00	0.00	12	39.17	0.00	0.00	1048	20230426	-62.21	157	20230403	152.23	518	-23.55	20240105	335	18.21	20240102	1048	-62.21	20230426	310	27.74	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
136	20240405	100636	57	100.00	KOSPI			N	N	N	N		N	389	24	2	6.58	9109120154	22369145	272.72	400	430	386	474	256	365	407.22	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	272	0.00	0.00	12	31.95	0.00	0.00	1048	20230426	-62.88	157	20230403	147.77	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	310	25.48	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
137	20240405	090726	57	100.00	KOSPI			N	N	N	N		N	413	48	2	13.15	3843669787	9283213	113.18	400	430	400	474	256	365	414.05	0.19	0	0	400	382	372	354	344	377	349	3501	109	0	220	1	1	70020000	289	0.00	0.00	12	13.26	0.00	0.00	1048	20230426	-60.59	157	20230403	163.06	518	-20.27	20240105	335	23.28	20240102	1048	-60.59	20230426	310	33.23	20230405	0.13	N	152550	0	3501 억		134408	N	N	0	N	00	N
138	20240404	160725	57	100.00	KOSPI			N	N	N	N		N	365	-6	5	-1.62	3036198117	8078538	21.90	375	390	362	482	260	371	375.92	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	256	0.00	0.00	12	11.54	0.00	0.00	1048	20230426	-65.17	145	20230330	151.72	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	243	50.21	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
139	20240404	150722	57	100.00	KOSPI			N	N	N	N		N	370	-1	5	-0.27	2828560510	7509534	20.35	375	390	365	482	260	371	376.70	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	259	0.00	0.00	12	10.72	0.00	0.00	1048	20230426	-64.69	145	20230330	155.17	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	243	52.26	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
140	20240404	140726	57	100.00	KOSPI			N	N	N	N		N	372	1	2	0.27	2575721507	6822917	18.49	375	390	370	482	260	371	377.56	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	260	0.00	0.00	12	9.74	0.00	0.00	1048	20230426	-64.50	145	20230330	156.55	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	243	53.09	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
141	20240404	130717	57	100.00	KOSPI			N	N	N	N		N	375	4	2	1.08	2397480055	6343604	17.19	375	390	371	482	260	371	378.00	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	9.06	0.00	0.00	1048	20230426	-64.22	145	20230330	158.62	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	243	54.32	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
142	20240404	120724	57	100.00	KOSPI			N	N	N	N		N	375	4	2	1.08	2201921742	5821726	15.78	375	390	371	482	260	371	378.29	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	8.31	0.00	0.00	1048	20230426	-64.22	145	20230330	158.62	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	243	54.32	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
143	20240404	110725	57	100.00	KOSPI			N	N	N	N		N	375	4	2	1.08	2031004525	5364985	14.54	375	390	371	482	260	371	378.64	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	7.66	0.00	0.00	1048	20230426	-64.22	145	20230330	158.62	518	-27.61	20240105	335	11.94	20240102	1048	-64.22	20230426	243	54.32	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
144	20240404	100725	57	100.00	KOSPI			N	N	N	N		N	376	5	2	1.35	1593867822	4203317	11.39	375	390	371	482	260	371	379.30	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	263	0.00	0.00	12	6.00	0.00	0.00	1048	20230426	-64.12	145	20230330	159.31	518	-27.41	20240105	335	12.24	20240102	1048	-64.12	20230426	243	54.73	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
145	20240404	090724	57	100.00	KOSPI			N	N	N	N		N	378	7	2	1.89	675899645	1768175	4.79	375	390	375	482	260	371	382.61	0.11	0	0	462	416	393	347	324	405	336	3501	111	0	230	1	1	70020000	265	0.00	0.00	12	2.53	0.00	0.00	1048	20230426	-63.93	145	20230330	160.69	518	-27.03	20240105	335	12.84	20240102	1048	-63.93	20230426	243	55.56	20230404	0.10	N	152550	0	3501 억		74427	N	N	0	N	00	N
146	20240403	160723	57	100.00	KOSPI			N	N	N	N		N	371	-42	5	-10.17	14733580815	36635628	53.63	399	439	370	536	290	413	402.18	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	260	0.00	0.00	12	52.32	0.00	0.00	1048	20230426	-64.60	144	20230329	157.64	518	-28.38	20240105	335	10.75	20240102	1048	-64.60	20230426	157	136.31	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
147	20240403	150722	57	100.00	KOSPI			N	N	N	N		N	374	-39	5	-9.44	14259318128	35358994	51.76	399	439	373	536	290	413	403.26	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	262	0.00	0.00	12	50.50	0.00	0.00	1048	20230426	-64.31	144	20230329	159.72	518	-27.80	20240105	335	11.64	20240102	1048	-64.31	20230426	157	138.22	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
148	20240403	140716	57	100.00	KOSPI			N	N	N	N		N	377	-36	5	-8.72	13782531192	34094184	49.91	399	439	373	536	290	413	404.23	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	264	0.00	0.00	12	48.69	0.00	0.00	1048	20230426	-64.03	144	20230329	161.81	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	157	140.13	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
149	20240403	130716	57	100.00	KOSPI			N	N	N	N		N	377	-36	5	-8.72	13167614658	32457845	47.51	399	439	374	536	290	413	405.67	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	264	0.00	0.00	12	46.36	0.00	0.00	1048	20230426	-64.03	144	20230329	161.81	518	-27.22	20240105	335	12.54	20240102	1048	-64.03	20230426	157	140.13	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
150	20240403	120715	57	100.00	KOSPI			N	N	N	N		N	383	-30	5	-7.26	12286936404	30128222	44.10	399	439	381	536	290	413	407.81	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	268	0.00	0.00	12	43.03	0.00	0.00	1048	20230426	-63.45	144	20230329	165.97	518	-26.06	20240105	335	14.33	20240102	1048	-63.45	20230426	157	143.95	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
151	20240403	110719	57	100.00	KOSPI			N	N	N	N		N	393	-20	5	-4.84	11146826744	27167776	39.77	399	439	381	536	290	413	410.29	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	275	0.00	0.00	12	38.80	0.00	0.00	1048	20230426	-62.50	144	20230329	172.92	518	-24.13	20240105	335	17.31	20240102	1048	-62.50	20230426	157	150.32	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
152	20240403	100718	57	100.00	KOSPI			N	N	N	N		N	389	-24	5	-5.81	9092617185	21929192	32.10	399	439	381	536	290	413	414.64	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	272	0.00	0.00	12	31.32	0.00	0.00	1048	20230426	-62.88	144	20230329	170.14	518	-24.90	20240105	335	16.12	20240102	1048	-62.88	20230426	157	147.77	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
153	20240403	090718	57	100.00	KOSPI			N	N	N	N		N	411	-2	5	-0.48	3301821765	7783618	11.39	399	439	396	536	290	413	424.28	0.05	0	0	487	450	403	366	319	468	384	3501	123	0	250	1	1	70020000	288	0.00	0.00	12	11.12	0.00	0.00	1048	20230426	-60.78	144	20230329	185.42	518	-20.66	20240105	335	22.69	20240102	1048	-60.78	20230426	157	161.78	20230403	0.05	N	152550	0	3501 억		36400	N	N	0	N	00	N
154	20240402	160707	57	100.00	KOSPI			N	N	N	N		N	413	54	2	15.04	26378893357	65072911	800.35	365	440	356	466	252	359	405.34	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	289	0.00	0.00	12	92.93	0.00	0.00	1048	20230426	-60.59	141	20230328	192.91	518	-20.27	20240105	335	23.28	20240102	1048	-60.59	20230426	157	163.06	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
155	20240402	150714	57	100.00	KOSPI			N	N	N	N		N	398	39	2	10.86	18894193764	47128275	579.65	365	435	356	466	252	359	400.91	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	279	0.00	0.00	12	67.31	0.00	0.00	1048	20230426	-62.02	141	20230328	182.27	518	-23.17	20240105	335	18.81	20240102	1048	-62.02	20230426	157	153.50	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
156	20240402	140717	57	100.00	KOSPI			N	N	N	N		N	363	4	2	1.11	3291214313	8978925	110.43	365	378	356	466	252	359	366.55	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	254	0.00	0.00	12	12.82	0.00	0.00	1048	20230426	-65.36	141	20230328	157.45	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	157	131.21	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
157	20240402	130706	57	100.00	KOSPI			N	N	N	N		N	365	6	2	1.67	2813593988	7666575	94.29	365	378	356	466	252	359	367.00	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	256	0.00	0.00	12	10.95	0.00	0.00	1048	20230426	-65.17	141	20230328	158.87	518	-29.54	20240105	335	8.96	20240102	1048	-65.17	20230426	157	132.48	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
158	20240402	120703	57	100.00	KOSPI			N	N	N	N		N	363	4	2	1.11	2571182978	7001180	86.11	365	378	356	466	252	359	367.25	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	254	0.00	0.00	12	10.00	0.00	0.00	1048	20230426	-65.36	141	20230328	157.45	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	157	131.21	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
159	20240402	110708	57	100.00	KOSPI			N	N	N	N		N	368	9	2	2.51	2269411345	6167997	75.86	365	378	356	466	252	359	367.93	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	258	0.00	0.00	12	8.81	0.00	0.00	1048	20230426	-64.89	141	20230328	160.99	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	157	134.39	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
160	20240402	100709	57	100.00	KOSPI			N	N	N	N		N	372	13	2	3.62	1145883123	3135680	38.57	365	376	356	466	252	359	365.43	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	260	0.00	0.00	12	4.48	0.00	0.00	1048	20230426	-64.50	141	20230328	163.83	518	-28.19	20240105	335	11.04	20240102	1048	-64.50	20230426	157	136.94	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
161	20240402	090709	57	100.00	KOSPI			N	N	N	N		N	362	3	2	0.84	190305650	524814	6.45	365	367	356	466	252	359	362.62	0.02	0	0	403	381	368	346	333	374	339	3501	107	0	220	1	1	70020000	253	0.00	0.00	12	0.75	0.00	0.00	1048	20230426	-65.46	141	20230328	156.74	518	-30.12	20240105	335	8.06	20240102	1048	-65.46	20230426	157	130.57	20230403	0.06	N	152550	0	3501 억		12017	N	N	0	N	00	N
162	20240401	160706	57	100.00	KOSPI			N	N	N	N		N	359	11	2	3.16	2969403320	8083872	987.52	360	390	355	452	244	348	367.32	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	251	0.00	0.00	12	11.55	0.00	0.00	1048	20230426	-65.74	141	20230328	154.61	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	157	128.66	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N
163	20240401	150707	57	100.00	KOSPI			N	N	N	N		N	359	11	2	3.16	2893694044	7872941	961.76	360	390	355	452	244	348	367.55	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	251	0.00	0.00	12	11.24	0.00	0.00	1048	20230426	-65.74	141	20230328	154.61	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	157	128.66	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N
164	20240401	140703	57	100.00	KOSPI			N	N	N	N		N	359	11	2	3.16	2818061922	7661629	935.94	360	390	355	452	244	348	367.81	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	251	0.00	0.00	12	10.94	0.00	0.00	1048	20230426	-65.74	141	20230328	154.61	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	157	128.66	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N
165	20240401	130700	57	100.00	KOSPI			N	N	N	N		N	360	12	2	3.45	2723336975	7397401	903.66	360	390	355	452	244	348	368.15	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	252	0.00	0.00	12	10.56	0.00	0.00	1048	20230426	-65.65	141	20230328	155.32	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	157	129.30	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N
166	20240401	120707	57	100.00	KOSPI			N	N	N	N		N	360	12	2	3.45	2606554062	7072228	863.94	360	390	355	452	244	348	368.56	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	252	0.00	0.00	12	10.10	0.00	0.00	1048	20230426	-65.65	141	20230328	155.32	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	157	129.30	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N
167	20240401	110706	57	100.00	KOSPI			N	N	N	N		N	361	13	2	3.74	2486598581	6738672	823.19	360	390	355	452	244	348	369.00	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	253	0.00	0.00	12	9.62	0.00	0.00	1048	20230426	-65.55	141	20230328	156.03	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	157	129.94	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N
168	20240401	100703	57	100.00	KOSPI			N	N	N	N		N	363	15	2	4.31	2193081124	5924783	723.77	360	390	355	452	244	348	370.15	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	254	0.00	0.00	12	8.46	0.00	0.00	1048	20230426	-65.36	141	20230328	157.45	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	157	131.21	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N
169	20240401	090703	57	100.00	KOSPI			N	N	N	N		N	368	20	2	5.75	1186943099	3176322	388.02	360	390	355	452	244	348	373.68	0.19	0	0	355	351	349	345	343	350	344	3501	104	0	210	1	1	70020000	258	0.00	0.00	12	4.54	0.00	0.00	1048	20230426	-64.89	141	20230328	160.99	518	-28.96	20240105	335	9.85	20240102	1048	-64.89	20230426	157	134.39	20230403	0.06	N	152550	0	3501 억		135325	N	N	0	N	00	N