KissMeData/152550/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160854	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	110404549	419690	127.64	265	265	262	341	185	263	263.06	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.60	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
3	20250430	150901	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	106382351	404379	122.98	265	265	262	341	185	263	263.08	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.58	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
4	20250430	140902	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	97854458	371954	113.12	265	265	262	341	185	263	263.08	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.53	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
5	20250430	130900	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	93636191	355938	108.25	265	265	262	341	185	263	263.07	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.51	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
6	20250430	120904	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	69834826	265348	80.70	265	265	262	341	185	263	263.18	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.38	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
7	20250430	110901	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	64005631	243245	73.98	265	265	262	341	185	263	263.13	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.35	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
8	20250430	100903	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	43190657	164394	50.00	265	265	262	341	185	263	262.73	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.23	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
9	20250430	090904	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	25925707	98626	29.99	265	265	262	341	185	263	262.87	0.01	0	0	266	264	263	261	260	264	261	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.14	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		5101	N	N	0	N	00	N
10	20250429	160853	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	86268888	327715	48.58	265	265	262	341	185	263	263.24	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.47	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
11	20250429	150857	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	78592353	298495	44.24	265	265	262	341	185	263	263.30	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.43	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
12	20250429	140858	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	56324390	213861	31.70	265	265	262	341	185	263	263.37	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.31	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
13	20250429	130857	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	51559991	195733	29.01	265	265	262	341	185	263	263.42	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.28	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
14	20250429	120901	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	31641190	119980	17.78	265	265	263	341	185	263	263.72	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.17	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
15	20250429	110858	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	26412475	100126	14.84	265	265	263	341	185	263	263.79	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.14	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
16	20250429	100901	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	15249548	57761	8.56	265	265	263	341	185	263	264.01	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.08	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
17	20250429	090901	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	2905753	10987	1.63	265	265	264	341	185	263	264.47	0.01	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.02	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		9598	N	N	0	N	00	N
18	20250428	160852	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	175028529	663792	111.70	266	266	262	343	185	264	263.68	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.95	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
19	20250428	150856	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	166739069	632339	106.41	266	266	262	343	185	264	263.69	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.90	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
20	20250428	140856	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	151367991	573908	96.58	266	266	262	343	185	264	263.75	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.82	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
21	20250428	130856	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	131431505	498135	83.83	266	266	262	343	185	264	263.85	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.71	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
22	20250428	120854	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	97733370	370402	62.33	266	266	262	343	185	264	263.86	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.53	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
23	20250428	110854	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	91606939	347198	58.43	266	266	262	343	185	264	263.85	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.50	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
24	20250428	100852	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	67670071	256599	43.18	266	266	262	343	185	264	263.72	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.37	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
25	20250428	090855	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	16675747	63223	10.64	266	266	263	343	185	264	263.76	0.18	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.09	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		126769	N	N	0	N	00	N
26	20250425	160851	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	156892518	594150	83.37	265	266	263	343	185	264	264.06	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.85	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
27	20250425	150857	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	147124144	557160	78.18	265	266	263	343	185	264	264.06	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.80	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
28	20250425	140856	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	141859490	537273	75.39	265	266	263	343	185	264	264.04	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.77	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
29	20250425	130857	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	114976874	435443	61.10	265	266	263	343	185	264	264.05	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.62	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
30	20250425	120854	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	99104221	375191	52.64	265	266	263	343	185	264	264.14	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.54	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
31	20250425	110855	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	86225831	326448	45.80	265	266	263	343	185	264	264.13	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.47	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
32	20250425	100854	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	57875615	218891	30.71	265	266	264	343	185	264	264.40	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.31	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
33	20250425	090858	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	5229687	19733	2.77	265	266	264	343	185	264	265.02	0.36	0	0	268	266	265	263	262	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.03	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		249314	N	N	0	N	00	N
34	20250424	160842	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	187656707	707009	78.63	264	267	264	343	185	264	265.42	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	1.01	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
35	20250424	150852	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	179204468	674993	75.07	264	267	264	343	185	264	265.49	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.96	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
36	20250424	140853	57	100.00	KOSPI			N	N	N	N		N	267	3	2	1.14	132005987	496842	55.26	264	267	264	343	185	264	265.69	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	187	0.00	0.00	12	0.71	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
37	20250424	130852	57	100.00	KOSPI			N	N	N	N		N	266	2	2	0.76	124562080	468894	52.15	264	267	264	343	185	264	265.65	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.67	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
38	20250424	120850	57	100.00	KOSPI			N	N	N	N		N	267	3	2	1.14	112891382	424964	47.26	264	267	264	343	185	264	265.65	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	187	0.00	0.00	12	0.61	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
39	20250424	110852	57	100.00	KOSPI			N	N	N	N		N	267	3	2	1.14	96529051	363597	40.44	264	267	264	343	185	264	265.48	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	187	0.00	0.00	12	0.52	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
40	20250424	100850	57	100.00	KOSPI			N	N	N	N		N	267	3	2	1.14	78959195	297601	33.10	264	267	264	343	185	264	265.32	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	187	0.00	0.00	12	0.43	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
41	20250424	090857	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	8843322	33458	3.72	264	265	264	343	185	264	264.31	0.47	0	0	270	266	265	261	260	266	261	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.05	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		329437	N	N	0	N	00	N
42	20250423	160835	57	100.00	KOSPI			N	N	N	N		N	264	-1	5	-0.38	238055479	896828	200.13	265	269	264	344	186	265	265.44	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	1.28	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
43	20250423	150850	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	229929337	866129	193.27	265	269	264	344	186	265	265.47	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	1.24	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
44	20250423	140849	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	204603086	770581	171.95	265	269	264	344	186	265	265.52	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	1.10	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
45	20250423	130847	57	100.00	KOSPI			N	N	N	N		N	266	1	2	0.38	189240170	712635	159.02	265	269	264	344	186	265	265.55	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	1.02	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
46	20250423	120851	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	170546292	642156	143.30	265	269	264	344	186	265	265.58	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.92	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
47	20250423	110851	57	100.00	KOSPI			N	N	N	N		N	266	1	2	0.38	157825961	594158	132.59	265	269	264	344	186	265	265.63	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.85	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
48	20250423	100853	57	100.00	KOSPI			N	N	N	N		N	266	1	2	0.38	52854521	199480	44.51	265	266	264	344	186	265	264.96	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.28	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
49	20250423	090857	57	100.00	KOSPI			N	N	N	N		N	266	1	2	0.38	5972877	22584	5.04	265	266	264	344	186	265	264.47	0.47	0	0	269	267	265	263	261	268	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.03	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		327770	N	N	0	N	00	N
50	20250422	160830	57	100.00	KOSPI			N	N	N	N		N	265	-1	5	-0.38	118804386	447799	155.04	263	267	263	345	187	266	265.31	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
51	20250422	150846	57	100.00	KOSPI			N	N	N	N		N	266	0	3	0.00	117647563	443436	153.53	263	267	263	345	187	266	265.31	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.63	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
52	20250422	140846	57	100.00	KOSPI			N	N	N	N		N	266	0	3	0.00	99388804	374666	129.72	263	267	263	345	187	266	265.27	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.54	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
53	20250422	130843	57	100.00	KOSPI			N	N	N	N		N	266	0	3	0.00	81304186	306644	106.17	263	267	263	345	187	266	265.14	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.44	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
54	20250422	120845	57	100.00	KOSPI			N	N	N	N		N	265	-1	5	-0.38	70700225	266595	92.30	263	267	263	345	187	266	265.20	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.38	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
55	20250422	110844	57	100.00	KOSPI			N	N	N	N		N	266	0	3	0.00	46414523	175091	60.62	263	267	263	345	187	266	265.09	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.25	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
56	20250422	100845	57	100.00	KOSPI			N	N	N	N		N	266	0	3	0.00	42083512	158790	54.98	263	267	263	345	187	266	265.03	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.23	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
57	20250422	090846	57	100.00	KOSPI			N	N	N	N		N	265	-1	5	-0.38	5971418	22593	7.82	263	267	263	345	187	266	264.30	0.47	0	0	270	267	266	263	262	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.03	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		328638	N	N	0	N	00	N
58	20250421	160827	57	100.00	KOSPI			N	N	N	N		N	266	-1	5	-0.37	76300520	286813	43.83	269	269	265	347	187	267	266.03	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	186	0.00	0.00	12	0.41	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
59	20250421	150842	57	100.00	KOSPI			N	N	N	N		N	267	0	3	0.00	70203758	263908	40.33	269	269	265	347	187	267	266.02	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	187	0.00	0.00	12	0.38	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
60	20250421	140842	57	100.00	KOSPI			N	N	N	N		N	267	0	3	0.00	57732775	217156	33.19	269	269	265	347	187	267	265.86	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	187	0.00	0.00	12	0.31	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
61	20250421	130841	57	100.00	KOSPI			N	N	N	N		N	267	0	3	0.00	56247158	211574	32.33	269	269	265	347	187	267	265.85	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	187	0.00	0.00	12	0.30	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
62	20250421	120841	57	100.00	KOSPI			N	N	N	N		N	266	-1	5	-0.37	47552033	178905	27.34	269	269	265	347	187	267	265.79	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	186	0.00	0.00	12	0.26	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
63	20250421	110840	57	100.00	KOSPI			N	N	N	N		N	266	-1	5	-0.37	40785371	153436	23.45	269	269	265	347	187	267	265.81	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	186	0.00	0.00	12	0.22	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
64	20250421	100835	57	100.00	KOSPI			N	N	N	N		N	266	-1	5	-0.37	27122778	102045	15.59	269	269	265	347	187	267	265.79	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	186	0.00	0.00	12	0.15	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
65	20250421	090903	57	100.00	KOSPI			N	N	N	N		N	265	-2	5	-0.75	9017874	33802	5.17	269	269	265	347	187	267	266.79	0.48	0	0	271	269	267	265	263	268	264	3501	80	0	160	1	1	70020000	186	0.00	0.00	12	0.05	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		334473	N	N	0	N	00	N
66	20250418	160827	57	100.00	KOSPI			N	N	N	N		N	267	0	3	0.00	171454088	643125	43.05	269	269	265	347	187	267	266.60	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	187	0.00	0.00	12	0.92	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
67	20250418	150838	57	100.00	KOSPI			N	N	N	N		N	268	1	2	0.37	162444458	609389	40.79	269	269	265	347	187	267	266.57	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	188	0.00	0.00	12	0.87	0.00	0.00	649	20240607	-58.71	203	20241209	32.02	474	-43.46	20250204	253	5.93	20250407	649	-58.71	20240607	203	32.02	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
68	20250418	140841	57	100.00	KOSPI			N	N	N	N		N	266	-1	5	-0.37	154838839	580899	38.89	269	269	265	347	187	267	266.55	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	186	0.00	0.00	12	0.83	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
69	20250418	130839	57	100.00	KOSPI			N	N	N	N		N	267	0	3	0.00	125111213	469367	31.42	269	269	265	347	187	267	266.55	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	187	0.00	0.00	12	0.67	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
70	20250418	120837	57	100.00	KOSPI			N	N	N	N		N	268	1	2	0.37	119282012	447509	29.96	269	269	265	347	187	267	266.55	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	188	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-58.71	203	20241209	32.02	474	-43.46	20250204	253	5.93	20250407	649	-58.71	20240607	203	32.02	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
71	20250418	110841	57	100.00	KOSPI			N	N	N	N		N	267	0	3	0.00	94559108	354794	23.75	269	269	265	347	187	267	266.52	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	187	0.00	0.00	12	0.51	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
72	20250418	100840	57	100.00	KOSPI			N	N	N	N		N	267	0	3	0.00	70754127	265302	17.76	269	269	266	347	187	267	266.69	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	187	0.00	0.00	12	0.38	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
73	20250418	090845	57	100.00	KOSPI			N	N	N	N		N	268	1	2	0.37	16679458	62488	4.18	269	269	266	347	187	267	266.92	0.63	0	0	279	272	268	261	257	271	260	3501	80	0	160	1	1	70020000	188	0.00	0.00	12	0.09	0.00	0.00	649	20240607	-58.71	203	20241209	32.02	474	-43.46	20250204	253	5.93	20250407	649	-58.71	20240607	203	32.02	20241209	0.00	Y	152550	0	3501 억		437682	N	N	0	N	00	N
74	20250417	160832	57	100.00	KOSPI			N	N	N	N		N	267	3	2	1.14	383944806	1434144	314.33	268	275	264	343	185	264	267.72	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	187	0.00	0.00	12	2.05	0.00	0.00	649	20240607	-58.86	203	20241209	31.53	474	-43.67	20250204	253	5.53	20250407	649	-58.86	20240607	203	31.53	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
75	20250417	150841	57	100.00	KOSPI			N	N	N	N		N	266	2	2	0.76	368982597	1377922	302.01	268	275	264	343	185	264	267.78	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	1.97	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
76	20250417	140843	57	100.00	KOSPI			N	N	N	N		N	266	2	2	0.76	344946138	1287490	282.19	268	275	264	343	185	264	267.92	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	1.84	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
77	20250417	130841	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	125926921	473958	103.88	268	269	264	343	185	264	265.69	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.68	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
78	20250417	120840	57	100.00	KOSPI			N	N	N	N		N	266	2	2	0.76	86000442	323811	70.97	268	269	264	343	185	264	265.59	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.46	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
79	20250417	110839	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	67708200	254838	55.85	268	269	264	343	185	264	265.69	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.36	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
80	20250417	100839	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	49203533	185114	40.57	268	269	264	343	185	264	265.80	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.26	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
81	20250417	090843	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	15638050	58555	12.83	268	269	264	343	185	264	267.07	0.50	0	0	267	265	264	262	261	265	262	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.08	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		352579	N	N	0	N	00	N
82	20250416	160830	57	100.00	KOSPI			N	N	N	N		N	264	-1	5	-0.38	120588615	455267	75.08	266	266	263	344	186	265	264.87	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.65	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
83	20250416	150839	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	115615500	436476	71.98	266	266	263	344	186	265	264.88	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.62	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
84	20250416	140839	57	100.00	KOSPI			N	N	N	N		N	266	1	2	0.38	100532870	379575	62.59	266	266	263	344	186	265	264.86	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.54	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
85	20250416	130837	57	100.00	KOSPI			N	N	N	N		N	266	1	2	0.38	94578165	357124	58.89	266	266	263	344	186	265	264.83	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.51	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
86	20250416	120840	57	100.00	KOSPI			N	N	N	N		N	266	1	2	0.38	73601084	278181	45.87	266	266	263	344	186	265	264.58	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.40	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
87	20250416	110838	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	53773611	203353	33.53	266	266	263	344	186	265	264.43	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.29	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
88	20250416	100837	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	37763115	142778	23.55	266	266	263	344	186	265	264.49	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.20	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
89	20250416	090845	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	8541485	32195	5.31	266	266	264	344	186	265	265.31	0.42	0	0	268	266	264	262	260	267	263	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.05	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		295752	N	N	0	N	00	N
90	20250415	160828	57	100.00	KOSPI			N	N	N	N		N	265	2	2	0.76	157917282	598453	96.44	265	266	262	341	185	263	263.87	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	186	0.00	0.00	12	0.85	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
91	20250415	150836	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	155976143	591126	95.26	265	266	262	341	185	263	263.86	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.84	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
92	20250415	140835	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	126054480	477509	76.95	265	266	262	341	185	263	263.98	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.68	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
93	20250415	130837	57	100.00	KOSPI			N	N	N	N		N	265	2	2	0.76	107184162	406078	65.44	265	266	262	341	185	263	263.95	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	186	0.00	0.00	12	0.58	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
94	20250415	120834	57	100.00	KOSPI			N	N	N	N		N	265	2	2	0.76	91117736	345279	55.64	265	266	262	341	185	263	263.90	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	186	0.00	0.00	12	0.49	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
95	20250415	110837	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	70726342	268062	43.20	265	266	262	341	185	263	263.84	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.38	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
96	20250415	100836	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	44920518	170351	27.45	265	266	262	341	185	263	263.69	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.24	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
97	20250415	090839	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	11373284	43206	6.96	265	265	262	341	185	263	263.23	0.28	0	0	272	267	264	259	256	267	259	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.06	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		198472	N	N	0	N	00	N
98	20250414	160826	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	163245617	619627	117.83	263	269	261	341	185	263	263.46	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.88	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
99	20250414	150833	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	135212292	513093	97.57	263	269	261	341	185	263	263.52	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.73	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
100	20250414	140832	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	117617802	446396	84.89	263	269	261	341	185	263	263.48	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
101	20250414	130830	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	107152181	406649	77.33	263	269	261	341	185	263	263.50	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.58	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
102	20250414	120832	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	95034991	360595	68.57	263	269	261	341	185	263	263.55	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.51	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
103	20250414	110828	57	100.00	KOSPI			N	N	N	N		N	265	2	2	0.76	47986314	181899	34.59	263	269	261	341	185	263	263.81	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	186	0.00	0.00	12	0.26	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
104	20250414	100830	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	41916581	158860	30.21	263	269	261	341	185	263	263.86	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.23	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
105	20250414	090831	57	100.00	KOSPI			N	N	N	N		N	266	3	2	1.14	13393697	50866	9.67	263	269	261	341	185	263	263.31	0.25	0	0	269	266	263	260	257	267	261	3501	78	0	160	1	1	70020000	186	0.00	0.00	12	0.07	0.00	0.00	649	20240607	-59.01	203	20241209	31.03	474	-43.88	20250204	253	5.14	20250407	649	-59.01	20240607	203	31.03	20241209	0.00	Y	152550	0	3501 억		178390	N	N	0	N	00	N
106	20250411	160821	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	138488690	524864	59.36	261	266	260	343	185	264	263.86	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.75	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
107	20250411	150829	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	126349416	478803	54.15	261	266	260	343	185	264	263.89	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.68	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
108	20250411	140828	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	118481578	449021	50.78	261	266	260	343	185	264	263.87	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
109	20250411	130830	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	108065801	409646	46.33	261	266	260	343	185	264	263.80	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.59	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
110	20250411	120831	57	100.00	KOSPI			N	N	N	N		N	264	0	3	0.00	91928224	348772	39.44	261	266	260	343	185	264	263.58	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.50	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
111	20250411	110830	57	100.00	KOSPI			N	N	N	N		N	263	-1	5	-0.38	77380188	293666	33.21	261	266	260	343	185	264	263.50	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.42	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
112	20250411	100832	57	100.00	KOSPI			N	N	N	N		N	265	1	2	0.38	59782566	226865	25.66	261	266	260	343	185	264	263.52	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.32	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
113	20250411	090834	57	100.00	KOSPI			N	N	N	N		N	262	-2	5	-0.76	18207819	69610	7.87	261	264	260	343	185	264	261.57	0.15	0	0	272	268	264	260	256	266	258	3501	79	0	160	1	1	70020000	183	0.00	0.00	12	0.10	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		108521	N	N	0	N	00	N
114	20250410	160824	57	100.00	KOSPI			N	N	N	N		N	264	4	2	1.54	232370298	882693	142.52	268	268	260	338	182	260	263.25	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	1.26	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
115	20250410	150829	57	100.00	KOSPI			N	N	N	N		N	264	4	2	1.54	223124286	847716	136.87	268	268	260	338	182	260	263.21	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	1.21	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
116	20250410	140826	57	100.00	KOSPI			N	N	N	N		N	264	4	2	1.54	210484839	799736	129.12	268	268	260	338	182	260	263.19	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	1.14	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
117	20250410	130825	57	100.00	KOSPI			N	N	N	N		N	262	2	2	0.77	191411180	727357	117.44	268	268	260	338	182	260	263.16	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	1.04	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
118	20250410	120826	57	100.00	KOSPI			N	N	N	N		N	263	3	2	1.15	165675645	629421	101.62	268	268	260	338	182	260	263.22	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.90	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
119	20250410	110825	57	100.00	KOSPI			N	N	N	N		N	264	4	2	1.54	146734651	557520	90.01	268	268	260	338	182	260	263.19	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.80	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
120	20250410	100826	57	100.00	KOSPI			N	N	N	N		N	263	3	2	1.15	121766483	462769	74.72	268	268	260	338	182	260	263.13	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.66	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
121	20250410	090829	57	100.00	KOSPI			N	N	N	N		N	261	1	2	0.38	60175980	228014	36.81	268	268	261	338	182	260	263.91	0.03	0	0	266	263	261	258	256	262	257	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.33	0.00	0.00	649	20240607	-59.78	203	20241209	28.57	474	-44.94	20250204	253	3.16	20250407	649	-59.78	20240607	203	28.57	20241209	0.00	Y	152550	0	3501 억		21114	N	N	0	N	00	N
122	20250409	160820	57	100.00	KOSPI			N	N	N	N		N	260	-3	5	-1.14	160847495	617317	70.68	263	264	259	341	185	263	260.56	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	182	0.00	0.00	12	0.88	0.00	0.00	649	20240607	-59.94	203	20241209	28.08	474	-45.15	20250204	253	2.77	20250407	649	-59.94	20240607	203	28.08	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
123	20250409	150632	57	100.00	KOSPI			N	N	N	N		N	259	-4	5	-1.52	146681935	562750	64.43	263	264	259	341	185	263	260.65	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	181	0.00	0.00	12	0.80	0.00	0.00	649	20240607	-60.09	203	20241209	27.59	474	-45.36	20250204	253	2.37	20250407	649	-60.09	20240607	203	27.59	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
124	20250409	140819	57	100.00	KOSPI			N	N	N	N		N	260	-3	5	-1.14	129759997	497540	56.97	263	264	259	341	185	263	260.80	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	182	0.00	0.00	12	0.71	0.00	0.00	649	20240607	-59.94	203	20241209	28.08	474	-45.15	20250204	253	2.77	20250407	649	-59.94	20240607	203	28.08	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
125	20250409	130815	57	100.00	KOSPI			N	N	N	N		N	260	-3	5	-1.14	99615691	381568	43.69	263	264	259	341	185	263	261.07	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	182	0.00	0.00	12	0.54	0.00	0.00	649	20240607	-59.94	203	20241209	28.08	474	-45.15	20250204	253	2.77	20250407	649	-59.94	20240607	203	28.08	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
126	20250409	120818	57	100.00	KOSPI			N	N	N	N		N	261	-2	5	-0.76	85333258	326664	37.40	263	264	259	341	185	263	261.23	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.47	0.00	0.00	649	20240607	-59.78	203	20241209	28.57	474	-44.94	20250204	253	3.16	20250407	649	-59.78	20240607	203	28.57	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
127	20250409	110815	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	61520515	235523	26.97	263	264	259	341	185	263	261.21	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.34	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
128	20250409	100820	57	100.00	KOSPI			N	N	N	N		N	261	-2	5	-0.76	44052138	168532	19.30	263	264	259	341	185	263	261.39	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.24	0.00	0.00	649	20240607	-59.78	203	20241209	28.57	474	-44.94	20250204	253	3.16	20250407	649	-59.78	20240607	203	28.57	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
129	20250409	090823	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	13746523	52571	6.02	263	264	259	341	185	263	261.48	0.06	0	0	269	266	264	261	259	265	260	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.08	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		39938	N	N	0	N	00	N
130	20250408	160809	57	100.00	KOSPI			N	N	N	N		N	263	1	2	0.38	229590269	870652	62.20	263	267	262	340	184	262	263.70	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	1.24	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
131	20250408	150816	57	100.00	KOSPI			N	N	N	N		N	263	1	2	0.38	214351743	812730	58.06	263	267	262	340	184	262	263.74	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	1.16	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
132	20250408	140813	57	100.00	KOSPI			N	N	N	N		N	262	0	3	0.00	190431100	721714	51.56	263	267	262	340	184	262	263.86	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	1.03	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
133	20250408	130811	57	100.00	KOSPI			N	N	N	N		N	263	1	2	0.38	170876141	647114	46.23	263	267	262	340	184	262	264.06	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.92	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
134	20250408	120814	57	100.00	KOSPI			N	N	N	N		N	263	1	2	0.38	152354863	576600	41.19	263	267	262	340	184	262	264.23	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.82	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
135	20250408	110813	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	136898886	517897	37.00	263	267	262	340	184	262	264.34	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.74	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
136	20250408	100814	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	85110377	320981	22.93	263	267	263	340	184	262	265.16	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.46	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
137	20250408	090816	57	100.00	KOSPI			N	N	N	N		N	265	3	2	1.15	21573256	81469	5.82	263	266	263	340	184	262	264.80	0.06	0	0	281	271	262	252	243	267	248	3501	78	0	160	1	1	70020000	186	0.00	0.00	12	0.12	0.00	0.00	649	20240607	-59.17	203	20241209	30.54	474	-44.09	20250204	253	4.74	20250407	649	-59.17	20240607	203	30.54	20241209	0.00	Y	152550	0	3501 억		40129	N	N	0	N	00	N
138	20250407	160805	57	100.00	KOSPI			N	N	N	N		N	262	-13	5	-4.73	365955888	1392470	9.31	269	272	253	357	193	275	262.81	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	183	0.00	0.00	12	1.99	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
139	20250407	150810	57	100.00	KOSPI			N	N	N	N		N	262	-13	5	-4.73	357957607	1361882	9.10	269	272	253	357	193	275	262.84	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	183	0.00	0.00	12	1.94	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
140	20250407	140807	57	100.00	KOSPI			N	N	N	N		N	262	-13	5	-4.73	311670350	1185483	7.93	269	272	253	357	193	275	262.91	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	183	0.00	0.00	12	1.69	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
141	20250407	130806	57	100.00	KOSPI			N	N	N	N		N	263	-12	5	-4.36	280820473	1067968	7.14	269	272	253	357	193	275	262.95	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	184	0.00	0.00	12	1.53	0.00	0.00	649	20240607	-59.48	203	20241209	29.56	474	-44.51	20250204	253	3.95	20250407	649	-59.48	20240607	203	29.56	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
142	20250407	120806	57	100.00	KOSPI			N	N	N	N		N	262	-13	5	-4.73	249003256	946396	6.33	269	272	253	357	193	275	263.11	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	183	0.00	0.00	12	1.35	0.00	0.00	649	20240607	-59.63	203	20241209	29.06	474	-44.73	20250204	253	3.56	20250407	649	-59.63	20240607	203	29.06	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
143	20250407	110807	57	100.00	KOSPI			N	N	N	N		N	261	-14	5	-5.09	231719542	880376	5.89	269	272	253	357	193	275	263.21	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	183	0.00	0.00	12	1.26	0.00	0.00	649	20240607	-59.78	203	20241209	28.57	474	-44.94	20250204	253	3.16	20250407	649	-59.78	20240607	203	28.57	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
144	20250407	100807	57	100.00	KOSPI			N	N	N	N		N	264	-11	5	-4.00	178705706	678100	4.53	269	272	253	357	193	275	263.54	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	185	0.00	0.00	12	0.97	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
145	20250407	090808	57	100.00	KOSPI			N	N	N	N		N	264	-11	5	-4.00	61792132	233238	1.56	269	272	253	357	193	275	264.93	0.09	0	0	331	303	286	258	241	294	249	3501	82	0	170	1	1	70020000	185	0.00	0.00	12	0.33	0.00	0.00	649	20240607	-59.32	203	20241209	30.05	474	-44.30	20250204	253	4.35	20250407	649	-59.32	20240607	203	30.05	20241209	0.00	Y	152550	0	3501 억		62467	N	N	0	N	00	N
146	20250404	160804	57	100.00	KOSPI			N	N	N	N		N	275	-2	5	-0.72	4330026387	14909679	608.89	294	314	269	360	194	277	290.42	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	193	0.00	0.00	12	21.29	0.00	0.00	649	20240607	-57.63	203	20241209	35.47	474	-41.98	20250204	269	2.23	20250404	649	-57.63	20240607	203	35.47	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
147	20250404	150812	57	100.00	KOSPI			N	N	N	N		N	274	-3	5	-1.08	4272393177	14699250	600.30	294	314	269	360	194	277	290.65	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	192	0.00	0.00	12	20.99	0.00	0.00	649	20240607	-57.78	203	20241209	34.98	474	-42.19	20250204	269	1.86	20250404	649	-57.78	20240607	203	34.98	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
148	20250404	140814	57	100.00	KOSPI			N	N	N	N		N	271	-6	5	-2.17	4207773139	14461612	590.59	294	314	269	360	194	277	290.96	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	190	0.00	0.00	12	20.65	0.00	0.00	649	20240607	-58.24	203	20241209	33.50	474	-42.83	20250204	269	0.74	20250404	649	-58.24	20240607	203	33.50	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
149	20250404	130812	57	100.00	KOSPI			N	N	N	N		N	272	-5	5	-1.81	4112644756	14109767	576.22	294	314	269	360	194	277	291.48	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	190	0.00	0.00	12	20.15	0.00	0.00	649	20240607	-58.09	203	20241209	33.99	474	-42.62	20250204	269	1.12	20250404	649	-58.09	20240607	203	33.99	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
150	20250404	120807	57	100.00	KOSPI			N	N	N	N		N	273	-4	5	-1.44	3970446858	13587916	554.91	294	314	269	360	194	277	292.20	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	191	0.00	0.00	12	19.41	0.00	0.00	649	20240607	-57.94	203	20241209	34.48	474	-42.41	20250204	269	1.49	20250404	649	-57.94	20240607	203	34.48	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
151	20250404	110810	57	100.00	KOSPI			N	N	N	N		N	287	10	2	3.61	3223863366	10879238	444.29	294	314	282	360	194	277	296.33	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	201	0.00	0.00	12	15.54	0.00	0.00	649	20240607	-55.78	203	20241209	41.38	474	-39.45	20250204	270	6.30	20250403	649	-55.78	20240607	203	41.38	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
152	20250404	100810	57	100.00	KOSPI			N	N	N	N		N	284	7	2	2.53	2692848210	9042956	369.30	294	314	282	360	194	277	297.78	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	199	0.00	0.00	12	12.91	0.00	0.00	649	20240607	-56.24	203	20241209	39.90	474	-40.08	20250204	270	5.19	20250403	649	-56.24	20240607	203	39.90	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
153	20250404	090814	57	100.00	KOSPI			N	N	N	N		N	305	28	2	10.11	1475861745	4880801	199.33	294	314	282	360	194	277	302.38	0.09	0	0	293	284	277	268	261	289	273	3501	83	0	170	1	1	70020000	214	0.00	0.00	12	6.97	0.00	0.00	649	20240607	-53.00	203	20241209	50.25	474	-35.65	20250204	270	12.96	20250403	649	-53.00	20240607	203	50.25	20241209	0.00	Y	152550	0	3501 억		66184	N	N	0	N	00	N
154	20250403	160757	57	100.00	KOSPI			N	N	N	N		N	277	1	2	0.36	515462192	1867328	187.16	275	286	270	358	194	276	276.04	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	194	0.00	0.00	12	2.67	0.00	0.00	649	20240607	-57.32	203	20241209	36.45	474	-41.56	20250204	270	2.59	20250403	649	-57.32	20240607	203	36.45	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
155	20250403	150804	57	100.00	KOSPI			N	N	N	N		N	278	2	2	0.72	471301999	1707493	171.14	275	286	270	358	194	276	276.02	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	195	0.00	0.00	12	2.44	0.00	0.00	649	20240607	-57.16	203	20241209	36.95	474	-41.35	20250204	270	2.96	20250403	649	-57.16	20240607	203	36.95	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
156	20250403	140803	57	100.00	KOSPI			N	N	N	N		N	278	2	2	0.72	417337403	1512710	151.61	275	286	270	358	194	276	275.89	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	195	0.00	0.00	12	2.16	0.00	0.00	649	20240607	-57.16	203	20241209	36.95	474	-41.35	20250204	270	2.96	20250403	649	-57.16	20240607	203	36.95	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
157	20250403	130803	57	100.00	KOSPI			N	N	N	N		N	276	0	3	0.00	206001806	755044	75.68	275	276	270	358	194	276	272.83	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	1.08	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	270	2.22	20250403	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
158	20250403	120800	57	100.00	KOSPI			N	N	N	N		N	275	-1	5	-0.36	187708403	688539	69.01	275	276	270	358	194	276	272.62	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	0.98	0.00	0.00	649	20240607	-57.63	203	20241209	35.47	474	-41.98	20250204	270	1.85	20250403	649	-57.63	20240607	203	35.47	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
159	20250403	110803	57	100.00	KOSPI			N	N	N	N		N	274	-2	5	-0.72	163180509	599085	60.04	275	276	270	358	194	276	272.38	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	192	0.00	0.00	12	0.86	0.00	0.00	649	20240607	-57.78	203	20241209	34.98	474	-42.19	20250204	270	1.48	20250403	649	-57.78	20240607	203	34.98	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
160	20250403	100804	57	100.00	KOSPI			N	N	N	N		N	274	-2	5	-0.72	122294227	449415	45.04	275	276	270	358	194	276	272.12	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	192	0.00	0.00	12	0.64	0.00	0.00	649	20240607	-57.78	203	20241209	34.98	474	-42.19	20250204	270	1.48	20250403	649	-57.78	20240607	203	34.98	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
161	20250403	090806	57	100.00	KOSPI			N	N	N	N		N	271	-5	5	-1.81	43634908	160070	16.04	275	276	271	358	194	276	272.60	0.02	0	0	280	277	275	272	270	279	274	3501	82	0	170	1	1	70020000	190	0.00	0.00	12	0.23	0.00	0.00	649	20240607	-58.24	203	20241209	33.50	474	-42.83	20250204	271	0.00	20250403	649	-58.24	20240607	203	33.50	20241209	0.00	Y	152550	0	3501 억		10865	N	N	0	N	00	N
162	20250402	160745	57	100.00	KOSPI			N	N	N	N		N	276	0	3	0.00	270356245	983959	37.12	275	278	273	358	194	276	274.76	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	1.41	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
163	20250402	150746	57	100.00	KOSPI			N	N	N	N		N	274	-2	5	-0.72	252502076	919196	34.68	275	278	273	358	194	276	274.70	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	192	0.00	0.00	12	1.31	0.00	0.00	649	20240607	-57.78	203	20241209	34.98	474	-42.19	20250204	271	1.11	20250328	649	-57.78	20240607	203	34.98	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
164	20250402	140747	57	100.00	KOSPI			N	N	N	N		N	275	-1	5	-0.36	225928960	822221	31.02	275	278	273	358	194	276	274.78	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	1.17	0.00	0.00	649	20240607	-57.63	203	20241209	35.47	474	-41.98	20250204	271	1.48	20250328	649	-57.63	20240607	203	35.47	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
165	20250402	130750	57	100.00	KOSPI			N	N	N	N		N	276	0	3	0.00	194739752	709145	26.75	275	278	273	358	194	276	274.61	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	1.01	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
166	20250402	120749	57	100.00	KOSPI			N	N	N	N		N	276	0	3	0.00	171681071	625481	23.60	275	278	273	358	194	276	274.48	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	0.89	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
167	20250402	110748	57	100.00	KOSPI			N	N	N	N		N	274	-2	5	-0.72	146151299	532493	20.09	275	278	273	358	194	276	274.47	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	192	0.00	0.00	12	0.76	0.00	0.00	649	20240607	-57.78	203	20241209	34.98	474	-42.19	20250204	271	1.11	20250328	649	-57.78	20240607	203	34.98	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
168	20250402	100747	57	100.00	KOSPI			N	N	N	N		N	273	-3	5	-1.09	115179855	419550	15.83	275	278	273	358	194	276	274.53	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	191	0.00	0.00	12	0.60	0.00	0.00	649	20240607	-57.94	203	20241209	34.48	474	-42.41	20250204	271	0.74	20250328	649	-57.94	20240607	203	34.48	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
169	20250402	090754	57	100.00	KOSPI			N	N	N	N		N	276	0	3	0.00	24905279	90464	3.41	275	278	274	358	194	276	275.31	0.02	0	0	300	287	280	267	260	284	264	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	0.13	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		15477	N	N	0	N	00	N
170	20250401	160754	57	100.00	KOSPI			N	N	N	N		N	276	1	2	0.36	729709312	2626864	15.03	288	293	273	357	193	275	277.79	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	3.75	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N
171	20250401	150752	57	100.00	KOSPI			N	N	N	N		N	275	0	3	0.00	700510162	2520992	14.43	288	293	273	357	193	275	277.87	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	3.60	0.00	0.00	649	20240607	-57.63	203	20241209	35.47	474	-41.98	20250204	271	1.48	20250328	649	-57.63	20240607	203	35.47	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N
172	20250401	140753	57	100.00	KOSPI			N	N	N	N		N	275	0	3	0.00	657840282	2366103	13.54	288	293	273	357	193	275	278.03	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	3.38	0.00	0.00	649	20240607	-57.63	203	20241209	35.47	474	-41.98	20250204	271	1.48	20250328	649	-57.63	20240607	203	35.47	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N
173	20250401	130753	57	100.00	KOSPI			N	N	N	N		N	276	1	2	0.36	632550302	2274190	13.02	288	293	273	357	193	275	278.14	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	3.25	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N
174	20250401	120754	57	100.00	KOSPI			N	N	N	N		N	276	1	2	0.36	553624421	1987022	11.37	288	293	273	357	193	275	278.62	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	2.84	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N
175	20250401	110740	57	100.00	KOSPI			N	N	N	N		N	274	-1	5	-0.36	475898942	1704118	9.75	288	293	274	357	193	275	279.26	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	192	0.00	0.00	12	2.43	0.00	0.00	649	20240607	-57.78	203	20241209	34.98	474	-42.19	20250204	271	1.11	20250328	649	-57.78	20240607	203	34.98	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N
176	20250401	100741	57	100.00	KOSPI			N	N	N	N		N	276	1	2	0.36	355833080	1268328	7.26	288	293	276	357	193	275	280.55	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	193	0.00	0.00	12	1.81	0.00	0.00	649	20240607	-57.47	203	20241209	35.96	474	-41.77	20250204	271	1.85	20250328	649	-57.47	20240607	203	35.96	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N
177	20250401	090743	57	100.00	KOSPI			N	N	N	N		N	281	6	2	2.18	152165699	534474	3.06	288	293	279	357	193	275	284.70	0.04	0	0	339	306	290	257	241	299	250	3501	82	0	170	1	1	70020000	197	0.00	0.00	12	0.76	0.00	0.00	649	20240607	-56.70	203	20241209	38.42	474	-40.72	20250204	271	3.69	20250328	649	-56.70	20240607	203	38.42	20241209	0.00	Y	152550	0	3501 억		31145	N	N	0	N	00	N