KissMeData/152550/price/prices-20240601.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	20240628	160916	57	100.00	KOSPI			N	N	N	N		N	439	29	2	7.07	19962994258	43879355	690.09	422	484	411	533	287	410	454.97	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	307	0.00	0.00	12	62.67	0.00	0.00	994	20231016	-55.84	329	20231226	33.43	649	-32.36	20240607	335	31.04	20240102	994	-55.84	20231016	329	33.43	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
3	20240628	150929	57	100.00	KOSPI			N	N	N	N		N	438	28	2	6.83	19668082483	43208022	679.53	422	484	411	533	287	410	455.20	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	307	0.00	0.00	12	61.71	0.00	0.00	994	20231016	-55.94	329	20231226	33.13	649	-32.51	20240607	335	30.75	20240102	994	-55.94	20231016	329	33.13	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
4	20240628	140928	57	100.00	KOSPI			N	N	N	N		N	440	30	2	7.32	19009810925	41711454	656.00	422	484	411	533	287	410	455.75	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	308	0.00	0.00	12	59.57	0.00	0.00	994	20231016	-55.73	329	20231226	33.74	649	-32.20	20240607	335	31.34	20240102	994	-55.73	20231016	329	33.74	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
5	20240628	130927	57	100.00	KOSPI			N	N	N	N		N	453	43	2	10.49	17805850011	39020370	613.67	422	484	411	533	287	410	456.32	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	317	0.00	0.00	12	55.73	0.00	0.00	994	20231016	-54.43	329	20231226	37.69	649	-30.20	20240607	335	35.22	20240102	994	-54.43	20231016	329	37.69	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
6	20240628	120926	57	100.00	KOSPI			N	N	N	N		N	461	51	2	12.44	16059145538	35188920	553.42	422	484	411	533	287	410	456.37	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	323	0.00	0.00	12	50.26	0.00	0.00	994	20231016	-53.62	329	20231226	40.12	649	-28.97	20240607	335	37.61	20240102	994	-53.62	20231016	329	40.12	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
7	20240628	110910	57	100.00	KOSPI			N	N	N	N		N	457	47	2	11.46	14591720102	31958443	502.61	422	484	411	533	287	410	456.58	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	320	0.00	0.00	12	45.64	0.00	0.00	994	20231016	-54.02	329	20231226	38.91	649	-29.58	20240607	335	36.42	20240102	994	-54.02	20231016	329	38.91	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
8	20240628	100907	57	100.00	KOSPI			N	N	N	N		N	445	35	2	8.54	6981912231	15633697	245.87	422	468	411	533	287	410	446.59	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	312	0.00	0.00	12	22.33	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	649	-31.43	20240607	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
9	20240628	090909	57	100.00	KOSPI			N	N	N	N		N	416	6	2	1.46	212857058	510330	8.03	422	423	411	533	287	410	417.10	0.02	0	0	447	428	419	400	391	424	396	3501	123	0	250	1	1	70020000	291	0.00	0.00	12	0.73	0.00	0.00	994	20231016	-58.15	329	20231226	26.44	649	-35.90	20240607	335	24.18	20240102	994	-58.15	20231016	329	26.44	20231226	0.01	N	152550	0	3501 억		10912	N	N	0	N	00	N
10	20240627	160902	57	100.00	KOSPI			N	N	N	N		N	410	-10	5	-2.38	2668106251	6306224	95.07	423	438	410	546	294	420	423.09	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	287	0.00	0.00	12	9.01	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
11	20240627	150909	57	100.00	KOSPI			N	N	N	N		N	415	-5	5	-1.19	2563113077	6051377	91.22	423	438	413	546	294	420	423.56	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	291	0.00	0.00	12	8.64	0.00	0.00	994	20231016	-58.25	329	20231226	26.14	649	-36.06	20240607	335	23.88	20240102	994	-58.25	20231016	329	26.14	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
12	20240627	140906	57	100.00	KOSPI			N	N	N	N		N	416	-4	5	-0.95	2418531669	5702893	85.97	423	438	415	546	294	420	424.09	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	291	0.00	0.00	12	8.14	0.00	0.00	994	20231016	-58.15	329	20231226	26.44	649	-35.90	20240607	335	24.18	20240102	994	-58.15	20231016	329	26.44	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
13	20240627	130906	57	100.00	KOSPI			N	N	N	N		N	422	2	2	0.48	2093909393	4925712	74.26	423	438	417	546	294	420	425.10	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	295	0.00	0.00	12	7.03	0.00	0.00	994	20231016	-57.55	329	20231226	28.27	649	-34.98	20240607	335	25.97	20240102	994	-57.55	20231016	329	28.27	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
14	20240627	120908	57	100.00	KOSPI			N	N	N	N		N	420	0	3	0.00	1859197382	4368080	65.85	423	438	417	546	294	420	425.63	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	294	0.00	0.00	12	6.24	0.00	0.00	994	20231016	-57.75	329	20231226	27.66	649	-35.29	20240607	335	25.37	20240102	994	-57.75	20231016	329	27.66	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
15	20240627	110907	57	100.00	KOSPI			N	N	N	N		N	423	3	2	0.71	1697165654	3983831	60.06	423	438	417	546	294	420	426.02	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	296	0.00	0.00	12	5.69	0.00	0.00	994	20231016	-57.44	329	20231226	28.57	649	-34.82	20240607	335	26.27	20240102	994	-57.44	20231016	329	28.57	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
16	20240627	100907	57	100.00	KOSPI			N	N	N	N		N	429	9	2	2.14	1157434879	2716556	40.95	423	438	417	546	294	420	426.07	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	300	0.00	0.00	12	3.88	0.00	0.00	994	20231016	-56.84	329	20231226	30.40	649	-33.90	20240607	335	28.06	20240102	994	-56.84	20231016	329	30.40	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
17	20240627	090906	57	100.00	KOSPI			N	N	N	N		N	425	5	2	1.19	382011149	891601	13.44	423	438	417	546	294	420	428.47	0.02	0	0	457	438	428	409	399	433	404	3501	126	0	260	1	1	70020000	298	0.00	0.00	12	1.27	0.00	0.00	994	20231016	-57.24	329	20231226	29.18	649	-34.51	20240607	335	26.87	20240102	994	-57.24	20231016	329	29.18	20231226	0.03	N	152550	0	3501 억		10587	N	N	0	N	00	N
18	20240626	160904	57	100.00	KOSPI			N	N	N	N		N	420	-26	5	-5.83	2774325941	6536433	51.16	446	447	418	579	313	446	424.45	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	294	0.00	0.00	12	9.34	0.00	0.00	994	20231016	-57.75	329	20231226	27.66	649	-35.29	20240607	335	25.37	20240102	994	-57.75	20231016	329	27.66	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
19	20240626	150907	57	100.00	KOSPI			N	N	N	N		N	421	-25	5	-5.61	2671312599	6291565	49.24	446	447	418	579	313	446	424.59	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	295	0.00	0.00	12	8.99	0.00	0.00	994	20231016	-57.65	329	20231226	27.96	649	-35.13	20240607	335	25.67	20240102	994	-57.65	20231016	329	27.96	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
20	20240626	140904	57	100.00	KOSPI			N	N	N	N		N	421	-25	5	-5.61	2450970675	5766936	45.14	446	447	418	579	313	446	425.00	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	295	0.00	0.00	12	8.24	0.00	0.00	994	20231016	-57.65	329	20231226	27.96	649	-35.13	20240607	335	25.67	20240102	994	-57.65	20231016	329	27.96	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
21	20240626	130906	57	100.00	KOSPI			N	N	N	N		N	423	-23	5	-5.16	2328561693	5476397	42.86	446	447	418	579	313	446	425.20	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	296	0.00	0.00	12	7.82	0.00	0.00	994	20231016	-57.44	329	20231226	28.57	649	-34.82	20240607	335	26.27	20240102	994	-57.44	20231016	329	28.57	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
22	20240626	120905	57	100.00	KOSPI			N	N	N	N		N	422	-24	5	-5.38	2100393680	4934002	38.62	446	447	418	579	313	446	425.70	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	295	0.00	0.00	12	7.05	0.00	0.00	994	20231016	-57.55	329	20231226	28.27	649	-34.98	20240607	335	25.97	20240102	994	-57.55	20231016	329	28.27	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
23	20240626	110906	57	100.00	KOSPI			N	N	N	N		N	424	-22	5	-4.93	1883646994	4422456	34.61	446	447	418	579	313	446	425.93	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	297	0.00	0.00	12	6.32	0.00	0.00	994	20231016	-57.34	329	20231226	28.88	649	-34.67	20240607	335	26.57	20240102	994	-57.34	20231016	329	28.88	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
24	20240626	100903	57	100.00	KOSPI			N	N	N	N		N	425	-21	5	-4.71	1435808731	3371161	26.39	446	447	418	579	313	446	425.91	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	298	0.00	0.00	12	4.81	0.00	0.00	994	20231016	-57.24	329	20231226	29.18	649	-34.51	20240607	335	26.87	20240102	994	-57.24	20231016	329	29.18	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
25	20240626	090906	57	100.00	KOSPI			N	N	N	N		N	432	-14	5	-3.14	320588744	732373	5.73	446	447	431	579	313	446	437.74	0.03	0	0	502	473	454	425	406	464	416	3501	133	0	270	1	1	70020000	302	0.00	0.00	12	1.05	0.00	0.00	994	20231016	-56.54	329	20231226	31.31	649	-33.44	20240607	335	28.96	20240102	994	-56.54	20231016	329	31.31	20231226	0.04	N	152550	0	3501 억		24326	N	N	0	N	00	N
26	20240625	160903	57	100.00	KOSPI			N	N	N	N		N	446	2	2	0.45	5821104921	12691039	77.53	454	483	435	577	311	444	458.71	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	312	0.00	0.00	12	18.12	0.00	0.00	994	20231016	-55.13	329	20231226	35.56	649	-31.28	20240607	335	33.13	20240102	994	-55.13	20231016	329	35.56	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
27	20240625	150900	57	100.00	KOSPI			N	N	N	N		N	439	-5	5	-1.13	5656024207	12319159	75.26	454	483	435	577	311	444	459.15	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	307	0.00	0.00	12	17.59	0.00	0.00	994	20231016	-55.84	329	20231226	33.43	649	-32.36	20240607	335	31.04	20240102	994	-55.84	20231016	329	33.43	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
28	20240625	140903	57	100.00	KOSPI			N	N	N	N		N	446	2	2	0.45	5143502209	11152532	68.13	454	483	444	577	311	444	461.23	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	312	0.00	0.00	12	15.93	0.00	0.00	994	20231016	-55.13	329	20231226	35.56	649	-31.28	20240607	335	33.13	20240102	994	-55.13	20231016	329	35.56	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
29	20240625	130904	57	100.00	KOSPI			N	N	N	N		N	448	4	2	0.90	4834654187	10460096	63.90	454	483	444	577	311	444	462.24	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	314	0.00	0.00	12	14.94	0.00	0.00	994	20231016	-54.93	329	20231226	36.17	649	-30.97	20240607	335	33.73	20240102	994	-54.93	20231016	329	36.17	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
30	20240625	120907	57	100.00	KOSPI			N	N	N	N		N	450	6	2	1.35	4635676260	10017336	61.19	454	483	444	577	311	444	462.81	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	315	0.00	0.00	12	14.31	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
31	20240625	110905	57	100.00	KOSPI			N	N	N	N		N	453	9	2	2.03	4402182659	9498330	58.02	454	483	444	577	311	444	463.52	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	317	0.00	0.00	12	13.57	0.00	0.00	994	20231016	-54.43	329	20231226	37.69	649	-30.20	20240607	335	35.22	20240102	994	-54.43	20231016	329	37.69	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
32	20240625	100903	57	100.00	KOSPI			N	N	N	N		N	447	3	2	0.68	3992459342	8591910	52.49	454	483	444	577	311	444	464.73	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	313	0.00	0.00	12	12.27	0.00	0.00	994	20231016	-55.03	329	20231226	35.87	649	-31.12	20240607	335	33.43	20240102	994	-55.03	20231016	329	35.87	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
33	20240625	090903	57	100.00	KOSPI			N	N	N	N		N	466	22	2	4.95	2117622251	4508269	27.54	454	483	454	577	311	444	469.85	0.30	0	0	490	467	450	427	410	458	418	3501	133	0	270	1	1	70020000	326	0.00	0.00	12	6.44	0.00	0.00	994	20231016	-53.12	329	20231226	41.64	649	-28.20	20240607	335	39.10	20240102	994	-53.12	20231016	329	41.64	20231226	0.04	N	152550	0	3501 억		208590	N	N	0	N	00	N
34	20240624	160900	57	100.00	KOSPI			N	N	N	N		N	444	-18	5	-3.90	7291948621	16190163	46.28	460	473	433	600	324	462	450.39	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	311	0.00	0.00	12	23.12	0.00	0.00	994	20231016	-55.33	329	20231226	34.95	649	-31.59	20240607	335	32.54	20240102	994	-55.33	20231016	329	34.95	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
35	20240624	150900	57	100.00	KOSPI			N	N	N	N		N	442	-20	5	-4.33	7124557189	15812141	45.20	460	473	433	600	324	462	450.57	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	309	0.00	0.00	12	22.58	0.00	0.00	994	20231016	-55.53	329	20231226	34.35	649	-31.90	20240607	335	31.94	20240102	994	-55.53	20231016	329	34.35	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
36	20240624	140901	57	100.00	KOSPI			N	N	N	N		N	444	-18	5	-3.90	6689697143	14827780	42.39	460	473	433	600	324	462	451.15	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	311	0.00	0.00	12	21.18	0.00	0.00	994	20231016	-55.33	329	20231226	34.95	649	-31.59	20240607	335	32.54	20240102	994	-55.33	20231016	329	34.95	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
37	20240624	130858	57	100.00	KOSPI			N	N	N	N		N	446	-16	5	-3.46	6271932059	13891613	39.71	460	473	433	600	324	462	451.48	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	312	0.00	0.00	12	19.84	0.00	0.00	994	20231016	-55.13	329	20231226	35.56	649	-31.28	20240607	335	33.13	20240102	994	-55.13	20231016	329	35.56	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
38	20240624	120900	57	100.00	KOSPI			N	N	N	N		N	444	-18	5	-3.90	5736437092	12688045	36.27	460	473	433	600	324	462	452.11	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	311	0.00	0.00	12	18.12	0.00	0.00	994	20231016	-55.33	329	20231226	34.95	649	-31.59	20240607	335	32.54	20240102	994	-55.33	20231016	329	34.95	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
39	20240624	110902	57	100.00	KOSPI			N	N	N	N		N	446	-16	5	-3.46	5147821641	11355327	32.46	460	473	433	600	324	462	453.33	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	312	0.00	0.00	12	16.22	0.00	0.00	994	20231016	-55.13	329	20231226	35.56	649	-31.28	20240607	335	33.13	20240102	994	-55.13	20231016	329	35.56	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
40	20240624	100900	57	100.00	KOSPI			N	N	N	N		N	453	-9	5	-1.95	3649568948	8085921	23.11	460	472	433	600	324	462	451.34	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	317	0.00	0.00	12	11.55	0.00	0.00	994	20231016	-54.43	329	20231226	37.69	649	-30.20	20240607	335	35.22	20240102	994	-54.43	20231016	329	37.69	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
41	20240624	090901	57	100.00	KOSPI			N	N	N	N		N	445	-17	5	-3.68	865610492	1928574	5.51	460	460	442	600	324	462	448.77	0.35	0	0	574	518	489	433	404	503	418	3501	138	0	280	1	1	70020000	312	0.00	0.00	12	2.75	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	649	-31.43	20240607	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.00	N	152550	0	3501 억		247194	N	N	0	N	00	N
42	20240621	160832	57	100.00	KOSPI			N	N	N	N		N	462	-51	5	-9.94	17722934742	34658106	43.80	513	545	460	666	360	513	511.45	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	323	0.00	0.00	12	49.50	0.00	0.00	994	20231016	-53.52	329	20231226	40.43	649	-28.81	20240607	335	37.91	20240102	994	-53.52	20231016	329	40.43	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
43	20240621	150832	57	100.00	KOSPI			N	N	N	N		N	462	-51	5	-9.94	17127051487	33368183	42.17	513	545	461	666	360	513	513.28	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	323	0.00	0.00	12	47.66	0.00	0.00	994	20231016	-53.52	329	20231226	40.43	649	-28.81	20240607	335	37.91	20240102	994	-53.52	20231016	329	40.43	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
44	20240621	140830	57	100.00	KOSPI			N	N	N	N		N	494	-19	5	-3.70	14935359649	28744205	36.33	513	545	487	666	360	513	519.60	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	346	0.00	0.00	12	41.05	0.00	0.00	994	20231016	-50.30	329	20231226	50.15	649	-23.88	20240607	335	47.46	20240102	994	-50.30	20231016	329	50.15	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
45	20240621	130831	57	100.00	KOSPI			N	N	N	N		N	506	-7	5	-1.36	13808084350	26480252	33.47	513	545	498	666	360	513	521.45	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	354	0.00	0.00	12	37.82	0.00	0.00	994	20231016	-49.09	329	20231226	53.80	649	-22.03	20240607	335	51.04	20240102	994	-49.09	20231016	329	53.80	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
46	20240621	120834	57	100.00	KOSPI			N	N	N	N		N	501	-12	5	-2.34	13129095439	25133480	31.76	513	545	498	666	360	513	522.38	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	351	0.00	0.00	12	35.89	0.00	0.00	994	20231016	-49.60	329	20231226	52.28	649	-22.80	20240607	335	49.55	20240102	994	-49.60	20231016	329	52.28	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
47	20240621	110831	57	100.00	KOSPI			N	N	N	N		N	520	7	2	1.36	11710448123	22338921	28.23	513	545	498	666	360	513	524.23	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	364	0.00	0.00	12	31.90	0.00	0.00	994	20231016	-47.69	329	20231226	58.05	649	-19.88	20240607	335	55.22	20240102	994	-47.69	20231016	329	58.05	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
48	20240621	100829	57	100.00	KOSPI			N	N	N	N		N	519	6	2	1.17	9366619110	17843754	22.55	513	545	498	666	360	513	524.94	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	363	0.00	0.00	12	25.48	0.00	0.00	994	20231016	-47.79	329	20231226	57.75	649	-20.03	20240607	335	54.93	20240102	994	-47.79	20231016	329	57.75	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
49	20240621	090835	57	100.00	KOSPI			N	N	N	N		N	521	8	2	1.56	2102496825	4046174	5.11	513	534	498	666	360	513	519.66	0.14	0	0	588	550	526	488	464	538	476	3501	153	0	310	1	1	70020000	365	0.00	0.00	12	5.78	0.00	0.00	994	20231016	-47.59	329	20231226	58.36	649	-19.72	20240607	335	55.52	20240102	994	-47.59	20231016	329	58.36	20231226	0.00	N	152550	0	3501 억		100974	N	N	0	N	00	N
50	20240620	160828	57	100.00	KOSPI			N	N	N	N		N	513	17	2	3.43	41501358696	78561455	56.03	525	564	502	644	348	496	528.34	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	359	0.00	0.00	12	112.20	0.00	0.00	994	20231016	-48.39	329	20231226	55.93	649	-20.96	20240607	335	53.13	20240102	994	-48.39	20231016	329	55.93	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
51	20240620	150829	57	100.00	KOSPI			N	N	N	N		N	511	15	2	3.02	40701378038	76998738	54.92	525	564	502	644	348	496	528.66	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	358	0.00	0.00	12	109.97	0.00	0.00	994	20231016	-48.59	329	20231226	55.32	649	-21.26	20240607	335	52.54	20240102	994	-48.59	20231016	329	55.32	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
52	20240620	140830	57	100.00	KOSPI			N	N	N	N		N	517	21	2	4.23	36844582664	69590313	49.63	525	564	502	644	348	496	529.52	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	362	0.00	0.00	12	99.39	0.00	0.00	994	20231016	-47.99	329	20231226	57.14	649	-20.34	20240607	335	54.33	20240102	994	-47.99	20231016	329	57.14	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
53	20240620	130830	57	100.00	KOSPI			N	N	N	N		N	516	20	2	4.03	35180094782	66398916	47.36	525	564	502	644	348	496	529.91	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	361	0.00	0.00	12	94.83	0.00	0.00	994	20231016	-48.09	329	20231226	56.84	649	-20.49	20240607	335	54.03	20240102	994	-48.09	20231016	329	56.84	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
54	20240620	120828	57	100.00	KOSPI			N	N	N	N		N	520	24	2	4.84	32967035131	62132108	44.31	525	564	502	644	348	496	530.68	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	364	0.00	0.00	12	88.73	0.00	0.00	994	20231016	-47.69	329	20231226	58.05	649	-19.88	20240607	335	55.22	20240102	994	-47.69	20231016	329	58.05	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
55	20240620	110831	57	100.00	KOSPI			N	N	N	N		N	525	29	2	5.85	31153139084	58671893	41.85	525	564	502	644	348	496	531.06	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	368	0.00	0.00	12	83.79	0.00	0.00	994	20231016	-47.18	329	20231226	59.57	649	-19.11	20240607	335	56.72	20240102	994	-47.18	20231016	329	59.57	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
56	20240620	100828	57	100.00	KOSPI			N	N	N	N		N	528	32	2	6.45	22310185174	41983489	29.94	525	564	502	644	348	496	531.53	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	370	0.00	0.00	12	59.96	0.00	0.00	994	20231016	-46.88	329	20231226	60.49	649	-18.64	20240607	335	57.61	20240102	994	-46.88	20231016	329	60.49	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
57	20240620	090834	57	100.00	KOSPI			N	N	N	N		N	516	20	2	4.03	5754201462	10840726	7.73	525	549	510	644	348	496	531.28	0.00	0	0	620	557	516	453	412	537	433	3501	148	0	300	1	1	70020000	361	0.00	0.00	12	15.48	0.00	0.00	994	20231016	-48.09	329	20231226	56.84	649	-20.49	20240607	335	54.03	20240102	994	-48.09	20231016	329	56.84	20231226	0.00	N	152550	0	3501 억		170	N	N	0	N	00	N
58	20240619	160825	57	100.00	KOSPI			N	N	N	N		N	496	15	2	3.12	73478654988	139551389	340.04	532	579	475	625	337	481	526.58	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	347	0.00	0.00	12	199.30	0.00	0.00	994	20231016	-50.10	329	20231226	50.76	649	-23.57	20240607	335	48.06	20240102	994	-50.10	20231016	329	50.76	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
59	20240619	150824	57	100.00	KOSPI			N	N	N	N		N	490	9	2	1.87	72109533787	136773862	333.27	532	579	475	625	337	481	527.22	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	343	0.00	0.00	12	195.34	0.00	0.00	994	20231016	-50.70	329	20231226	48.94	649	-24.50	20240607	335	46.27	20240102	994	-50.70	20231016	329	48.94	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
60	20240619	140831	57	100.00	KOSPI			N	N	N	N		N	556	75	2	15.59	59974752369	112908781	275.12	532	579	486	625	337	481	531.18	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	389	0.00	0.00	12	161.25	0.00	0.00	994	20231016	-44.06	329	20231226	69.00	649	-14.33	20240607	335	65.97	20240102	994	-44.06	20231016	329	69.00	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
61	20240619	130822	57	100.00	KOSPI			N	N	N	N		N	549	68	2	14.14	40086847161	77160565	188.01	532	575	486	625	337	481	519.53	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	384	0.00	0.00	12	110.20	0.00	0.00	994	20231016	-44.77	329	20231226	66.87	649	-15.41	20240607	335	63.88	20240102	994	-44.77	20231016	329	66.87	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
62	20240619	120823	57	100.00	KOSPI			N	N	N	N		N	496	15	2	3.12	25715739786	50532984	123.13	532	538	486	625	337	481	508.89	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	347	0.00	0.00	12	72.17	0.00	0.00	994	20231016	-50.10	329	20231226	50.76	649	-23.57	20240607	335	48.06	20240102	994	-50.10	20231016	329	50.76	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
63	20240619	110826	57	100.00	KOSPI			N	N	N	N		N	496	15	2	3.12	23404905804	45896699	111.83	532	538	486	625	337	481	509.95	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	347	0.00	0.00	12	65.55	0.00	0.00	994	20231016	-50.10	329	20231226	50.76	649	-23.57	20240607	335	48.06	20240102	994	-50.10	20231016	329	50.76	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
64	20240619	100827	57	100.00	KOSPI			N	N	N	N		N	501	20	2	4.16	20142926121	39304936	95.77	532	538	489	625	337	481	512.48	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	351	0.00	0.00	12	56.13	0.00	0.00	994	20231016	-49.60	329	20231226	52.28	649	-22.80	20240607	335	49.55	20240102	994	-49.60	20231016	329	52.28	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
65	20240619	090833	57	100.00	KOSPI			N	N	N	N		N	502	21	2	4.37	7605862601	14743740	35.93	532	538	493	625	337	481	515.87	0.67	0	0	554	517	444	407	334	536	426	3501	144	0	290	1	1	70020000	352	0.00	0.00	12	21.06	0.00	0.00	994	20231016	-49.50	329	20231226	52.58	649	-22.65	20240607	335	49.85	20240102	994	-49.50	20231016	329	52.58	20231226	0.00	N	152550	0	3501 억		468719	N	N	0	N	00	N
66	20240618	160820	57	100.00	KOSPI			N	N	N	N		N	481	111	1	30.00	18285649423	41026772	762.58	376	481	371	481	259	370	445.70	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	337	0.00	0.00	12	58.59	0.00	0.00	994	20231016	-51.61	329	20231226	46.20	649	-25.89	20240607	335	43.58	20240102	994	-51.61	20231016	329	46.20	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
67	20240618	150819	57	100.00	KOSPI			N	N	N	N		N	481	111	1	30.00	18271910139	40998208	762.05	376	481	371	481	259	370	445.68	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	337	0.00	0.00	12	58.55	0.00	0.00	994	20231016	-51.61	329	20231226	46.20	649	-25.89	20240607	335	43.58	20240102	994	-51.61	20231016	329	46.20	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
68	20240618	140821	57	100.00	KOSPI			N	N	N	N		N	481	111	1	30.00	18223260837	40897066	760.17	376	481	371	481	259	370	445.59	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	337	0.00	0.00	12	58.41	0.00	0.00	994	20231016	-51.61	329	20231226	46.20	649	-25.89	20240607	335	43.58	20240102	994	-51.61	20231016	329	46.20	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
69	20240618	130825	57	100.00	KOSPI			N	N	N	N		N	481	111	1	30.00	18173397972	40793401	758.25	376	481	371	481	259	370	445.50	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	337	0.00	0.00	12	58.26	0.00	0.00	994	20231016	-51.61	329	20231226	46.20	649	-25.89	20240607	335	43.58	20240102	994	-51.61	20231016	329	46.20	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
70	20240618	120823	57	100.00	KOSPI			N	N	N	N		N	481	111	1	30.00	18137823212	40719441	756.87	376	481	371	481	259	370	445.43	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	337	0.00	0.00	12	58.15	0.00	0.00	994	20231016	-51.61	329	20231226	46.20	649	-25.89	20240607	335	43.58	20240102	994	-51.61	20231016	329	46.20	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
71	20240618	110821	57	100.00	KOSPI			N	N	N	N		N	481	111	1	30.00	18026950307	40488936	752.59	376	481	371	481	259	370	445.23	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	337	0.00	0.00	12	57.82	0.00	0.00	994	20231016	-51.61	329	20231226	46.20	649	-25.89	20240607	335	43.58	20240102	994	-51.61	20231016	329	46.20	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
72	20240618	100820	57	100.00	KOSPI			N	N	N	N		N	481	111	1	30.00	14401465717	32951546	612.49	376	481	371	481	259	370	437.05	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	337	0.00	0.00	12	47.06	0.00	0.00	994	20231016	-51.61	329	20231226	46.20	649	-25.89	20240607	335	43.58	20240102	994	-51.61	20231016	329	46.20	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
73	20240618	090830	57	100.00	KOSPI			N	N	N	N		N	375	5	2	1.35	159925093	428152	7.96	376	377	371	481	259	370	373.53	0.02	0	0	393	381	374	362	355	379	360	3501	111	0	220	1	1	70020000	263	0.00	0.00	12	0.61	0.00	0.00	994	20231016	-62.27	329	20231226	13.98	649	-42.22	20240607	335	11.94	20240102	994	-62.27	20231016	329	13.98	20231226	0.01	N	152550	0	3501 억		12853	N	N	0	N	00	N
74	20240617	160815	57	100.00	KOSPI			N	N	N	N		N	370	1	2	0.27	1988171856	5307965	66.63	370	386	367	479	259	369	374.58	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	259	0.00	0.00	12	7.58	0.00	0.00	994	20231016	-62.78	329	20231226	12.46	649	-42.99	20240607	335	10.45	20240102	994	-62.78	20231016	329	12.46	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
75	20240617	150821	57	100.00	KOSPI			N	N	N	N		N	371	2	2	0.54	1913711265	5107527	64.11	370	386	367	479	259	369	374.70	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	7.29	0.00	0.00	994	20231016	-62.68	329	20231226	12.77	649	-42.84	20240607	335	10.75	20240102	994	-62.68	20231016	329	12.77	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
76	20240617	140813	57	100.00	KOSPI			N	N	N	N		N	372	3	2	0.81	1761326327	4697550	58.97	370	386	367	479	259	369	374.96	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	6.71	0.00	0.00	994	20231016	-62.58	329	20231226	13.07	649	-42.68	20240607	335	11.04	20240102	994	-62.58	20231016	329	13.07	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
77	20240617	130812	57	100.00	KOSPI			N	N	N	N		N	372	3	2	0.81	1686064885	4494388	56.42	370	386	367	479	259	369	375.17	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	6.42	0.00	0.00	994	20231016	-62.58	329	20231226	13.07	649	-42.68	20240607	335	11.04	20240102	994	-62.58	20231016	329	13.07	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
78	20240617	120814	57	100.00	KOSPI			N	N	N	N		N	369	0	3	0.00	1603103597	4270045	53.60	370	386	367	479	259	369	375.45	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	258	0.00	0.00	12	6.10	0.00	0.00	994	20231016	-62.88	329	20231226	12.16	649	-43.14	20240607	335	10.15	20240102	994	-62.88	20231016	329	12.16	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
79	20240617	110807	57	100.00	KOSPI			N	N	N	N		N	371	2	2	0.54	1450920285	3857779	48.42	370	386	369	479	259	369	376.13	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	5.51	0.00	0.00	994	20231016	-62.68	329	20231226	12.77	649	-42.84	20240607	335	10.75	20240102	994	-62.68	20231016	329	12.77	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
80	20240617	100807	57	100.00	KOSPI			N	N	N	N		N	376	7	2	1.90	1150132771	3050576	38.29	370	386	369	479	259	369	377.06	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	263	0.00	0.00	12	4.36	0.00	0.00	994	20231016	-62.17	329	20231226	14.29	649	-42.06	20240607	335	12.24	20240102	994	-62.17	20231016	329	14.29	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
81	20240617	090812	57	100.00	KOSPI			N	N	N	N		N	371	2	2	0.54	269612702	718630	9.02	370	381	369	479	259	369	375.30	0.13	0	0	392	380	373	361	354	377	358	3501	110	0	220	1	1	70020000	260	0.00	0.00	12	1.03	0.00	0.00	994	20231016	-62.68	329	20231226	12.77	649	-42.84	20240607	335	10.75	20240102	994	-62.68	20231016	329	12.77	20231226	0.00	N	152550	0	3501 억		93082	N	N	0	N	00	N
82	20240614	160701	57	100.00	KOSPI			N	N	N	N		N	369	-21	5	-5.38	2927935747	7855930	27.99	380	385	366	507	273	390	372.67	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	258	0.00	0.00	12	11.22	0.00	0.00	994	20231016	-62.88	329	20231226	12.16	649	-43.14	20240607	335	10.15	20240102	994	-62.88	20231016	329	12.16	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
83	20240614	150704	57	100.00	KOSPI			N	N	N	N		N	368	-22	5	-5.64	2764306242	7410646	26.40	380	385	367	507	273	390	372.98	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	258	0.00	0.00	12	10.58	0.00	0.00	994	20231016	-62.98	329	20231226	11.85	649	-43.30	20240607	335	9.85	20240102	994	-62.98	20231016	329	11.85	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
84	20240614	140702	57	100.00	KOSPI			N	N	N	N		N	370	-20	5	-5.13	2578065013	6905532	24.61	380	385	367	507	273	390	373.30	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	259	0.00	0.00	12	9.86	0.00	0.00	994	20231016	-62.78	329	20231226	12.46	649	-42.99	20240607	335	10.45	20240102	994	-62.78	20231016	329	12.46	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
85	20240614	130701	57	100.00	KOSPI			N	N	N	N		N	370	-20	5	-5.13	2272191138	6077270	21.65	380	385	367	507	273	390	373.84	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	259	0.00	0.00	12	8.68	0.00	0.00	994	20231016	-62.78	329	20231226	12.46	649	-42.99	20240607	335	10.45	20240102	994	-62.78	20231016	329	12.46	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
86	20240614	120706	57	100.00	KOSPI			N	N	N	N		N	372	-18	5	-4.62	2088139317	5580633	19.88	380	385	367	507	273	390	374.13	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	260	0.00	0.00	12	7.97	0.00	0.00	994	20231016	-62.58	329	20231226	13.07	649	-42.68	20240607	335	11.04	20240102	994	-62.58	20231016	329	13.07	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
87	20240614	110759	57	100.00	KOSPI			N	N	N	N		N	370	-20	5	-5.13	1903778518	5083794	18.11	380	385	367	507	273	390	374.43	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	259	0.00	0.00	12	7.26	0.00	0.00	994	20231016	-62.78	329	20231226	12.46	649	-42.99	20240607	335	10.45	20240102	994	-62.78	20231016	329	12.46	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
88	20240614	100757	57	100.00	KOSPI			N	N	N	N		N	376	-14	5	-3.59	1504664638	4014298	14.30	380	385	367	507	273	390	374.77	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	263	0.00	0.00	12	5.73	0.00	0.00	994	20231016	-62.17	329	20231226	14.29	649	-42.06	20240607	335	12.24	20240102	994	-62.17	20231016	329	14.29	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
89	20240614	090802	57	100.00	KOSPI			N	N	N	N		N	376	-14	5	-3.59	483080352	1272203	4.53	380	385	375	507	273	390	379.59	0.01	0	0	443	416	395	368	347	430	382	3501	117	0	240	1	1	70020000	263	0.00	0.00	12	1.82	0.00	0.00	994	20231016	-62.17	329	20231226	14.29	649	-42.06	20240607	335	12.24	20240102	994	-62.17	20231016	329	14.29	20231226	0.00	N	152550	0	3501 억		3654	N	N	0	N	00	N
90	20240613	160750	57	100.00	KOSPI			N	N	N	N		N	390	6	2	1.56	11153882815	27823720	198.35	384	422	374	499	269	384	400.88	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	273	0.00	0.00	12	39.74	0.00	0.00	994	20231016	-60.76	329	20231226	18.54	649	-39.91	20240607	335	16.42	20240102	994	-60.76	20231016	329	18.54	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
91	20240613	150803	57	100.00	KOSPI			N	N	N	N		N	392	8	2	2.08	10951029226	27303641	194.64	384	422	374	499	269	384	401.08	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	274	0.00	0.00	12	38.99	0.00	0.00	994	20231016	-60.56	329	20231226	19.15	649	-39.60	20240607	335	17.01	20240102	994	-60.56	20231016	329	19.15	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
92	20240613	140756	57	100.00	KOSPI			N	N	N	N		N	388	4	2	1.04	10594069619	26385990	188.10	384	422	374	499	269	384	401.50	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	272	0.00	0.00	12	37.68	0.00	0.00	994	20231016	-60.97	329	20231226	17.93	649	-40.22	20240607	335	15.82	20240102	994	-60.97	20231016	329	17.93	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
93	20240613	130755	57	100.00	KOSPI			N	N	N	N		N	392	8	2	2.08	10022141051	24914000	177.61	384	422	374	499	269	384	402.27	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	274	0.00	0.00	12	35.58	0.00	0.00	994	20231016	-60.56	329	20231226	19.15	649	-39.60	20240607	335	17.01	20240102	994	-60.56	20231016	329	19.15	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
94	20240613	120757	57	100.00	KOSPI			N	N	N	N		N	397	13	2	3.39	9474504609	23522036	167.69	384	422	374	499	269	384	402.79	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	278	0.00	0.00	12	33.59	0.00	0.00	994	20231016	-60.06	329	20231226	20.67	649	-38.83	20240607	335	18.51	20240102	994	-60.06	20231016	329	20.67	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
95	20240613	110750	57	100.00	KOSPI			N	N	N	N		N	404	20	2	5.21	8418642837	20859264	148.70	384	422	374	499	269	384	403.59	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	283	0.00	0.00	12	29.79	0.00	0.00	994	20231016	-59.36	329	20231226	22.80	649	-37.75	20240607	335	20.60	20240102	994	-59.36	20231016	329	22.80	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
96	20240613	100749	57	100.00	KOSPI			N	N	N	N		N	405	21	2	5.47	5122923727	12812417	91.34	384	420	374	499	269	384	399.84	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	284	0.00	0.00	12	18.30	0.00	0.00	994	20231016	-59.26	329	20231226	23.10	649	-37.60	20240607	335	20.90	20240102	994	-59.26	20231016	329	23.10	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
97	20240613	090758	57	100.00	KOSPI			N	N	N	N		N	382	-2	5	-0.52	365395741	966674	6.89	384	385	374	499	269	384	377.99	0.67	0	0	441	412	395	366	349	404	358	3501	115	0	230	1	1	70020000	267	0.00	0.00	12	1.38	0.00	0.00	994	20231016	-61.57	329	20231226	16.11	649	-41.14	20240607	335	14.03	20240102	994	-61.57	20231016	329	16.11	20231226	0.00	N	152550	0	3501 억		466303	N	N	0	N	00	N
98	20240612	160744	57	100.00	KOSPI			N	N	N	N		N	384	-30	5	-7.25	5453194352	13781686	63.68	408	424	378	538	290	414	395.68	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	269	0.00	0.00	12	19.68	0.00	0.00	994	20231016	-61.37	329	20231226	16.72	649	-40.83	20240607	335	14.63	20240102	994	-61.37	20231016	329	16.72	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
99	20240612	150754	57	100.00	KOSPI			N	N	N	N		N	385	-29	5	-7.00	5127340165	12927884	59.73	408	424	381	538	290	414	396.61	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	270	0.00	0.00	12	18.46	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
100	20240612	140747	57	100.00	KOSPI			N	N	N	N		N	387	-27	5	-6.52	4757351489	11969007	55.30	408	424	381	538	290	414	397.47	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	271	0.00	0.00	12	17.09	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
101	20240612	130750	57	100.00	KOSPI			N	N	N	N		N	385	-29	5	-7.00	4403881663	11055479	51.08	408	424	381	538	290	414	398.34	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	270	0.00	0.00	12	15.79	0.00	0.00	994	20231016	-61.27	329	20231226	17.02	649	-40.68	20240607	335	14.93	20240102	994	-61.27	20231016	329	17.02	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
102	20240612	120746	57	100.00	KOSPI			N	N	N	N		N	387	-27	5	-6.52	3755425485	9370647	43.30	408	424	386	538	290	414	400.76	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	271	0.00	0.00	12	13.38	0.00	0.00	994	20231016	-61.07	329	20231226	17.63	649	-40.37	20240607	335	15.52	20240102	994	-61.07	20231016	329	17.63	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
103	20240612	110747	57	100.00	KOSPI			N	N	N	N		N	393	-21	5	-5.07	3176309826	7890601	36.46	408	424	392	538	290	414	402.54	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	275	0.00	0.00	12	11.27	0.00	0.00	994	20231016	-60.46	329	20231226	19.45	649	-39.45	20240607	335	17.31	20240102	994	-60.46	20231016	329	19.45	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
104	20240612	100749	57	100.00	KOSPI			N	N	N	N		N	396	-18	5	-4.35	2433682762	6009528	27.77	408	424	394	538	290	414	404.97	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	277	0.00	0.00	12	8.58	0.00	0.00	994	20231016	-60.16	329	20231226	20.36	649	-38.98	20240607	335	18.21	20240102	994	-60.16	20231016	329	20.36	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
105	20240612	090749	57	100.00	KOSPI			N	N	N	N		N	410	-4	5	-0.97	785560576	1892972	8.75	408	424	401	538	290	414	414.99	0.00	0	0	493	453	430	390	367	442	379	3501	124	0	250	1	1	70020000	287	0.00	0.00	12	2.70	0.00	0.00	994	20231016	-58.75	329	20231226	24.62	649	-36.83	20240607	335	22.39	20240102	994	-58.75	20231016	329	24.62	20231226	0.00	N	152550	0	3501 억		0	N	N	0	N	00	N
106	20240610	160741	57	100.00	KOSPI			N	N	N	N		N	441	9	2	2.08	14038741524	31158873	21.73	432	480	428	561	303	432	450.57	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	309	0.00	0.00	12	44.50	0.00	0.00	994	20231016	-55.63	329	20231226	34.04	649	-32.05	20240607	335	31.64	20240102	994	-55.63	20231016	329	34.04	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
107	20240610	150749	57	100.00	KOSPI			N	N	N	N		N	441	9	2	2.08	13659482402	30298684	21.13	432	480	428	561	303	432	450.84	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	309	0.00	0.00	12	43.27	0.00	0.00	994	20231016	-55.63	329	20231226	34.04	649	-32.05	20240607	335	31.64	20240102	994	-55.63	20231016	329	34.04	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
108	20240610	140743	57	100.00	KOSPI			N	N	N	N		N	444	12	2	2.78	12698552787	28105206	19.60	432	480	428	561	303	432	451.83	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	311	0.00	0.00	12	40.14	0.00	0.00	994	20231016	-55.33	329	20231226	34.95	649	-31.59	20240607	335	32.54	20240102	994	-55.33	20231016	329	34.95	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
109	20240610	130741	57	100.00	KOSPI			N	N	N	N		N	447	15	2	3.47	12240519515	27075503	18.88	432	480	428	561	303	432	452.10	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	313	0.00	0.00	12	38.67	0.00	0.00	994	20231016	-55.03	329	20231226	35.87	649	-31.12	20240607	335	33.43	20240102	994	-55.03	20231016	329	35.87	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
110	20240610	120743	57	100.00	KOSPI			N	N	N	N		N	450	18	2	4.17	11155099005	24637243	17.18	432	480	428	561	303	432	452.79	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	315	0.00	0.00	12	35.19	0.00	0.00	994	20231016	-54.73	329	20231226	36.78	649	-30.66	20240607	335	34.33	20240102	994	-54.73	20231016	329	36.78	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
111	20240610	110746	57	100.00	KOSPI			N	N	N	N		N	449	17	2	3.94	10167284186	22436976	15.65	432	480	428	561	303	432	453.16	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	314	0.00	0.00	12	32.04	0.00	0.00	994	20231016	-54.83	329	20231226	36.47	649	-30.82	20240607	335	34.03	20240102	994	-54.83	20231016	329	36.47	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
112	20240610	100743	57	100.00	KOSPI			N	N	N	N		N	442	10	2	2.31	8035288096	17614392	12.28	432	480	428	561	303	432	456.20	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	309	0.00	0.00	12	25.16	0.00	0.00	994	20231016	-55.53	329	20231226	34.35	649	-31.90	20240607	335	31.94	20240102	994	-55.53	20231016	329	34.35	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
113	20240610	090749	57	100.00	KOSPI			N	N	N	N		N	464	32	2	7.41	3591761832	7756583	5.41	432	480	428	561	303	432	463.12	0.17	0	0	721	576	504	359	287	540	323	3501	129	0	260	1	1	70020000	325	0.00	0.00	12	11.08	0.00	0.00	994	20231016	-53.32	329	20231226	41.03	649	-28.51	20240607	335	38.51	20240102	994	-53.32	20231016	329	41.03	20231226	0.23	N	152550	0	3501 억		121531	N	N	0	N	00	N
114	20240607	160809	57	100.00	KOSPI			N	N	N	N		N	432	-118	5	-21.45	78344580836	142185847	87.90	525	649	432	715	385	550	551.03	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	302	0.00	0.00	12	203.06	0.00	0.00	994	20231016	-56.54	329	20231226	31.31	649	-33.44	20240607	335	28.96	20240102	994	-56.54	20231016	329	31.31	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
115	20240607	150815	57	100.00	KOSPI			N	N	N	N		N	455	-95	5	-17.27	76141816331	137192066	84.81	525	649	450	715	385	550	555.00	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	319	0.00	0.00	12	195.93	0.00	0.00	994	20231016	-54.23	329	20231226	38.30	649	-29.89	20240607	335	35.82	20240102	994	-54.23	20231016	329	38.30	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
116	20240607	140809	57	100.00	KOSPI			N	N	N	N		N	497	-53	5	-9.64	71776080660	128116759	79.20	525	649	482	715	385	550	560.24	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	348	0.00	0.00	12	182.97	0.00	0.00	994	20231016	-50.00	329	20231226	51.06	649	-23.42	20240607	335	48.36	20240102	994	-50.00	20231016	329	51.06	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
117	20240607	130804	57	100.00	KOSPI			N	N	N	N		N	521	-29	5	-5.27	67302379510	119453930	73.85	525	649	482	715	385	550	563.42	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	365	0.00	0.00	12	170.60	0.00	0.00	994	20231016	-47.59	329	20231226	58.36	649	-19.72	20240607	335	55.52	20240102	994	-47.59	20231016	329	58.36	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
118	20240607	120809	57	100.00	KOSPI			N	N	N	N		N	506	-44	5	-8.00	63580666389	112156128	69.33	525	649	482	715	385	550	566.90	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	354	0.00	0.00	12	160.18	0.00	0.00	994	20231016	-49.09	329	20231226	53.80	649	-22.03	20240607	335	51.04	20240102	994	-49.09	20231016	329	53.80	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
119	20240607	110756	57	100.00	KOSPI			N	N	N	N		N	528	-22	5	-4.00	55923405387	96928512	59.92	525	649	502	715	385	550	576.96	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	370	0.00	0.00	12	138.43	0.00	0.00	994	20231016	-46.88	329	20231226	60.49	649	-18.64	20240607	335	57.61	20240102	994	-46.88	20231016	329	60.49	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
120	20240607	100810	57	100.00	KOSPI			N	N	N	N		N	636	86	2	15.64	27885424971	47810254	29.56	525	649	502	715	385	550	583.27	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	445	0.00	0.00	12	68.28	0.00	0.00	994	20231016	-36.02	329	20231226	93.31	649	-2.00	20240607	335	89.85	20240102	994	-36.02	20231016	329	93.31	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
121	20240607	090808	57	100.00	KOSPI			N	N	N	N		N	517	-33	5	-6.00	2667108877	5161413	3.19	525	530	502	715	385	550	516.56	0.02	0	0	692	620	555	483	418	657	520	3501	165	0	340	1	1	70020000	362	0.00	0.00	12	7.37	0.00	0.00	994	20231016	-47.99	329	20231226	57.14	627	-17.54	20240605	335	54.33	20240102	994	-47.99	20231016	329	57.14	20231226	0.10	N	152550	0	3501 억		11412	N	N	0	N	00	N
122	20240605	160806	54	100.00	KOSPI			N	N	N	N		N	550	-28	5	-4.84	90962322267	160567493	134.53	542	627	490	751	405	578	566.53	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	385	0.00	0.00	12	229.32	0.00	0.00	994	20231016	-44.67	329	20231226	67.17	627	-12.28	20240605	335	64.18	20240102	994	-44.67	20231016	329	67.17	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
123	20240605	150802	54	100.00	KOSPI			N	N	N	N		N	570	-8	5	-1.38	88260099601	155769619	130.51	542	627	490	751	405	578	566.60	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	399	0.00	0.00	12	222.46	0.00	0.00	994	20231016	-42.66	329	20231226	73.25	627	-9.09	20240605	335	70.15	20240102	994	-42.66	20231016	329	73.25	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
124	20240605	140805	54	100.00	KOSPI			N	N	N	N		N	550	-28	5	-4.84	73392561251	130268836	109.14	542	627	490	751	405	578	563.38	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	385	0.00	0.00	12	186.05	0.00	0.00	994	20231016	-44.67	329	20231226	67.17	627	-12.28	20240605	335	64.18	20240102	994	-44.67	20231016	329	67.17	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
125	20240605	130805	54	100.00	KOSPI			N	N	N	N		N	556	-22	5	-3.81	69338481311	122932164	103.00	542	627	490	751	405	578	564.03	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	389	0.00	0.00	12	175.57	0.00	0.00	994	20231016	-44.06	329	20231226	69.00	627	-11.32	20240605	335	65.97	20240102	994	-44.06	20231016	329	69.00	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
126	20240605	120802	54	100.00	KOSPI			N	N	N	N		N	536	-42	5	-7.27	65007561528	114956100	96.31	542	627	490	751	405	578	565.49	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	375	0.00	0.00	12	164.18	0.00	0.00	994	20231016	-46.08	329	20231226	62.92	627	-14.51	20240605	335	60.00	20240102	994	-46.08	20231016	329	62.92	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
127	20240605	110804	54	100.00	KOSPI			N	N	N	N		N	581	3	2	0.52	58250830149	102834968	86.16	542	627	490	751	405	578	566.44	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	407	0.00	0.00	12	146.87	0.00	0.00	994	20231016	-41.55	329	20231226	76.60	627	-7.34	20240605	335	73.43	20240102	994	-41.55	20231016	329	76.60	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
128	20240605	100803	54	100.00	KOSPI			N	N	N	N		N	604	26	2	4.50	40943569742	73064484	61.22	542	627	490	751	405	578	560.35	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	423	0.00	0.00	12	104.35	0.00	0.00	994	20231016	-39.24	329	20231226	83.59	627	-3.67	20240605	335	80.30	20240102	994	-39.24	20231016	329	83.59	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
129	20240605	090802	54	100.00	KOSPI			N	N	N	N		N	514	-64	5	-11.07	12486969364	22768223	19.08	542	584	490	751	405	578	548.31	0.29	0	0	649	613	542	506	435	631	524	3501	173	0	350	1	1	70020000	360	0.00	0.00	12	32.52	0.00	0.00	994	20231016	-48.29	329	20231226	56.23	584	-11.99	20240605	335	53.43	20240102	994	-48.29	20231016	329	56.23	20231226	0.00	N	152550	0	3501 억		205712	N	N	0	N	01	N
130	20240604	160756	57	100.00	KOSPI			N	N	N	N		N	578	133	1	29.89	65306867836	117929529	123.94	471	578	471	578	312	445	553.71	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	405	0.00	0.00	12	168.42	0.00	0.00	994	20231016	-41.85	329	20231226	75.68	578	0.00	20240604	335	72.54	20240102	994	-41.85	20231016	329	75.68	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
131	20240604	150756	57	100.00	KOSPI			N	N	N	N		N	574	129	2	28.99	63867942206	115435675	121.32	471	578	471	578	312	445	553.28	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	402	0.00	0.00	12	164.86	0.00	0.00	994	20231016	-42.25	329	20231226	74.47	578	-0.69	20240604	335	71.34	20240102	994	-42.25	20231016	329	74.47	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
132	20240604	140758	57	100.00	KOSPI			N	N	N	N		N	578	133	1	29.89	52417941521	95187985	100.04	471	578	471	578	312	445	550.68	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	405	0.00	0.00	12	135.94	0.00	0.00	994	20231016	-41.85	329	20231226	75.68	578	0.00	20240604	335	72.54	20240102	994	-41.85	20231016	329	75.68	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
133	20240604	130755	57	100.00	KOSPI			N	N	N	N		N	574	129	2	28.99	49023017919	89299838	93.85	471	578	471	578	312	445	548.97	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	402	0.00	0.00	12	127.53	0.00	0.00	994	20231016	-42.25	329	20231226	74.47	578	-0.69	20240604	335	71.34	20240102	994	-42.25	20231016	329	74.47	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
134	20240604	120754	57	100.00	KOSPI			N	N	N	N		N	560	115	2	25.84	44897158232	82010977	86.19	471	578	471	578	312	445	547.45	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	392	0.00	0.00	12	117.13	0.00	0.00	994	20231016	-43.66	329	20231226	70.21	578	-3.11	20240604	335	67.16	20240102	994	-43.66	20231016	329	70.21	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
135	20240604	110750	57	100.00	KOSPI			N	N	N	N		N	563	118	2	26.52	41791755641	76447301	80.35	471	578	471	578	312	445	546.68	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	394	0.00	0.00	12	109.18	0.00	0.00	994	20231016	-43.36	329	20231226	71.12	578	-2.60	20240604	335	68.06	20240102	994	-43.36	20231016	329	71.12	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
136	20240604	100753	57	100.00	KOSPI			N	N	N	N		N	562	117	2	26.29	34647965695	63523844	66.76	471	578	471	578	312	445	545.43	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	394	0.00	0.00	12	90.72	0.00	0.00	994	20231016	-43.46	329	20231226	70.82	578	-2.77	20240604	335	67.76	20240102	994	-43.46	20231016	329	70.82	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
137	20240604	090753	57	100.00	KOSPI			N	N	N	N		N	548	103	2	23.15	12647840787	24230936	25.47	471	554	471	578	312	445	521.97	1.63	0	0	514	479	410	375	306	497	393	3501	133	0	270	1	1	70020000	384	0.00	0.00	12	34.61	0.00	0.00	994	20231016	-44.87	329	20231226	66.57	554	-1.08	20240604	335	63.58	20240102	994	-44.87	20231016	329	66.57	20231226	0.00	N	152550	0	3501 억		1139744	N	N	0	N	00	N
138	20240603	160745	57	100.00	KOSPI			N	N	N	N		N	445	102	1	29.74	40018833449	95080271	13286.77	345	445	341	445	241	343	420.89	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	312	0.00	0.00	12	135.79	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	518	-14.09	20240105	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.00	N	152550	0	3501 억		323037	N	N	0	N	00	N
139	20240603	150746	57	100.00	KOSPI			N	N	N	N		N	445	102	1	29.74	39967525394	94964972	13270.66	345	445	341	445	241	343	420.87	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	312	0.00	0.00	12	135.63	0.00	0.00	994	20231016	-55.23	329	20231226	35.26	518	-14.09	20240105	335	32.84	20240102	994	-55.23	20231016	329	35.26	20231226	0.00	N	152550	0	3501 억		323037	N	N	0	N	00	N
140	20240603	140744	57	100.00	KOSPI			N	N	N	N		N	440	97	2	28.28	37070532697	88442189	12359.15	345	445	341	445	241	343	419.15	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	308	0.00	0.00	12	126.31	0.00	0.00	994	20231016	-55.73	329	20231226	33.74	518	-15.06	20240105	335	31.34	20240102	994	-55.73	20231016	329	33.74	20231226	0.00	N	152550	0	3501 억		323037	N	N	0	N	00	N
141	20240603	130746	57	100.00	KOSPI			N	N	N	N		N	433	90	2	26.24	32331861003	77609222	10845.32	345	442	341	445	241	343	416.60	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	303	0.00	0.00	12	110.84	0.00	0.00	994	20231016	-56.44	329	20231226	31.61	518	-16.41	20240105	335	29.25	20240102	994	-56.44	20231016	329	31.61	20231226	0.00	N	152550	0	3501 억		323037	N	N	0	N	00	N
142	20240603	120745	57	100.00	KOSPI			N	N	N	N		N	423	80	2	23.32	26933497658	65119921	9100.03	345	441	341	445	241	343	413.60	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	296	0.00	0.00	12	93.00	0.00	0.00	994	20231016	-57.44	329	20231226	28.57	518	-18.34	20240105	335	26.27	20240102	994	-57.44	20231016	329	28.57	20231226	0.00	N	152550	0	3501 억		323037	N	N	0	N	00	N
143	20240603	110740	57	100.00	KOSPI			N	N	N	N		N	432	89	2	25.95	21812056660	53138583	7425.73	345	441	341	445	241	343	410.47	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	302	0.00	0.00	12	75.89	0.00	0.00	994	20231016	-56.54	329	20231226	31.31	518	-16.60	20240105	335	28.96	20240102	994	-56.54	20231016	329	31.31	20231226	0.00	N	152550	0	3501 억		323037	N	N	0	N	00	N
144	20240603	100737	57	100.00	KOSPI			N	N	N	N		N	379	36	2	10.50	1486411065	4039589	564.50	345	379	341	445	241	343	367.96	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	265	0.00	0.00	12	5.77	0.00	0.00	994	20231016	-61.87	329	20231226	15.20	518	-26.83	20240105	335	13.13	20240102	994	-61.87	20231016	329	15.20	20231226	0.00	N	152550	0	3501 억		323037	Y	N	0	N	00	N
145	20240603	090737	57	100.00	KOSPI			N	N	N	N		N	343	0	3	0.00	28179332	82359	11.51	345	345	341	445	241	343	342.15	0.46	0	0	348	345	343	340	338	344	339	3501	102	0	210	1	1	70020000	240	0.00	0.00	12	0.12	0.00	0.00	994	20231016	-65.49	329	20231226	4.26	518	-33.78	20240105	335	2.39	20240102	994	-65.49	20231016	329	4.26	20231226	0.00	N	152550	0	3501 억		323037	N	N	0	N	00	N