KissMeData/152550/price/prices-20250501.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	20250516	160717	57	100.00	KOSPI			N	N	N	N		N	257	-2	5	-0.77	133070984	518153	137.03	260	260	255	336	182	259	256.82	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	180	0.00	0.00	12	0.74	0.00	0.00	649	20240607	-60.40	203	20241209	26.60	474	-45.78	20250204	253	1.58	20250407	649	-60.40	20240607	203	26.60	20241209	0.00	Y	152550	0	3501 억		4163	N	N	0	N	00	N
3	20250516	150730	57	100.00	KOSPI			N	N	N	N		N	257	-2	5	-0.77	97856481	380909	100.73	260	260	256	336	182	259	256.90	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	180	0.00	0.00	12	0.54	0.00	0.00	649	20240607	-60.40	203	20241209	26.60	474	-45.78	20250204	253	1.58	20250407	649	-60.40	20240607	203	26.60	20241209	0.00	Y	152550	0	3501 억		4163	N	N	0	N	00	N
4	20250516	140725	57	100.00	KOSPI			N	N	N	N		N	256	-3	5	-1.16	91094784	354519	93.75	260	260	256	336	182	259	256.95	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	179	0.00	0.00	12	0.51	0.00	0.00	649	20240607	-60.55	203	20241209	26.11	474	-45.99	20250204	253	1.19	20250407	649	-60.55	20240607	203	26.11	20241209	0.00	Y	152550	0	3501 억		4163	N	N	0	N	00	N
5	20250516	130723	57	100.00	KOSPI			N	N	N	N		N	257	-2	5	-0.77	84494233	328755	86.94	260	260	256	336	182	259	257.01	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	180	0.00	0.00	12	0.47	0.00	0.00	649	20240607	-60.40	203	20241209	26.60	474	-45.78	20250204	253	1.58	20250407	649	-60.40	20240607	203	26.60	20241209	0.00	Y	152550	0	3501 억		4163	N	N	0	N	00	N
6	20250516	120727	57	100.00	KOSPI			N	N	N	N		N	257	-2	5	-0.77	63394564	246368	65.15	260	260	256	336	182	259	257.32	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	180	0.00	0.00	12	0.35	0.00	0.00	649	20240607	-60.40	203	20241209	26.60	474	-45.78	20250204	253	1.58	20250407	649	-60.40	20240607	203	26.60	20241209	0.00	Y	152550	0	3501 억		4163	N	N	0	N	00	N
7	20250516	110658	57	100.00	KOSPI			N	N	N	N		N	256	-3	5	-1.16	57175507	222134	58.74	260	260	256	336	182	259	257.39	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	179	0.00	0.00	12	0.32	0.00	0.00	649	20240607	-60.55	203	20241209	26.11	474	-45.99	20250204	253	1.19	20250407	649	-60.55	20240607	203	26.11	20241209	0.00	Y	152550	0	3501 억		4163	N	N	0	N	00	N
8	20250516	100724	57	100.00	KOSPI			N	N	N	N		N	257	-2	5	-0.77	44026566	170875	45.19	260	260	256	336	182	259	257.65	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	180	0.00	0.00	12	0.24	0.00	0.00	649	20240607	-60.40	203	20241209	26.60	474	-45.78	20250204	253	1.58	20250407	649	-60.40	20240607	203	26.60	20241209	0.00	Y	152550	0	3501 억		4163	N	N	0	N	00	N
9	20250516	090730	57	100.00	KOSPI			N	N	N	N		N	260	1	2	0.39	1020240	3924	1.04	260	260	260	336	182	259	260.00	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	182	0.00	0.00	12	0.01	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		4163	N	N	0	N	00	N
10	20250515	160820	57	100.00	KOSPI			N	N	N	N		N	259	0	3	0.00	97729992	377493	73.03	260	262	258	336	182	259	258.89	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	181	0.00	0.00	12	0.54	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		7450	N	N	0	N	00	N
11	20250515	150828	57	100.00	KOSPI			N	N	N	N		N	258	-1	5	-0.39	90960368	351274	67.95	260	262	258	336	182	259	258.94	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	181	0.00	0.00	12	0.50	0.00	0.00	649	20240607	-60.25	203	20241209	27.09	474	-45.57	20250204	253	1.98	20250407	649	-60.25	20240607	203	27.09	20241209	0.00	Y	152550	0	3501 억		7450	N	N	0	N	00	N
12	20250515	140830	57	100.00	KOSPI			N	N	N	N		N	259	0	3	0.00	75432948	291239	56.34	260	262	258	336	182	259	259.01	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	181	0.00	0.00	12	0.42	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		7450	N	N	0	N	00	N
13	20250515	130827	57	100.00	KOSPI			N	N	N	N		N	259	0	3	0.00	61679436	237971	46.04	260	262	258	336	182	259	259.19	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	181	0.00	0.00	12	0.34	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		7450	N	N	0	N	00	N
14	20250515	120829	57	100.00	KOSPI			N	N	N	N		N	259	0	3	0.00	51884569	200150	38.72	260	262	258	336	182	259	259.23	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	181	0.00	0.00	12	0.29	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		7450	N	N	0	N	00	N
15	20250515	110830	57	100.00	KOSPI			N	N	N	N		N	259	0	3	0.00	46382638	178883	34.60	260	262	258	336	182	259	259.29	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	181	0.00	0.00	12	0.26	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		7450	N	N	0	N	00	N
16	20250515	100828	57	100.00	KOSPI			N	N	N	N		N	260	1	2	0.39	27731323	106664	20.63	260	262	259	336	182	259	259.99	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	182	0.00	0.00	12	0.15	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		7450	N	N	0	N	00	N
17	20250515	090833	57	100.00	KOSPI			N	N	N	N		N	261	2	2	0.77	5636155	21661	4.19	260	262	260	336	182	259	260.20	0.01	0	0	263	260	259	256	255	260	256	3501	77	0	160	1	1	70020000	183	0.00	0.00	12	0.03	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		7450	N	N	0	N	00	N
18	20250514	160825	57	100.00	KOSPI			N	N	N	N		N	259	-1	5	-0.38	133866835	516558	71.09	261	262	258	338	182	260	259.15	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	181	0.00	0.00	12	0.74	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		76903	N	N	0	N	00	N
19	20250514	150829	57	100.00	KOSPI			N	N	N	N		N	259	-1	5	-0.38	132962280	513067	70.61	261	262	258	338	182	260	259.15	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	181	0.00	0.00	12	0.73	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		76903	N	N	0	N	00	N
20	20250514	140828	57	100.00	KOSPI			N	N	N	N		N	259	-1	5	-0.38	114221256	440521	60.62	261	262	258	338	182	260	259.29	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	181	0.00	0.00	12	0.63	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		76903	N	N	0	N	00	N
21	20250514	130828	57	100.00	KOSPI			N	N	N	N		N	259	-1	5	-0.38	103357014	398568	54.85	261	262	258	338	182	260	259.32	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	181	0.00	0.00	12	0.57	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		76903	N	N	0	N	00	N
22	20250514	120827	57	100.00	KOSPI			N	N	N	N		N	260	0	3	0.00	89168707	343794	47.31	261	262	258	338	182	260	259.37	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	182	0.00	0.00	12	0.49	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		76903	N	N	0	N	00	N
23	20250514	110826	57	100.00	KOSPI			N	N	N	N		N	259	-1	5	-0.38	80405204	310051	42.67	261	262	258	338	182	260	259.33	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	181	0.00	0.00	12	0.44	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		76903	N	N	0	N	00	N
24	20250514	100827	57	100.00	KOSPI			N	N	N	N		N	259	-1	5	-0.38	57946848	223246	30.72	261	262	258	338	182	260	259.57	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	181	0.00	0.00	12	0.32	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		76903	N	N	0	N	00	N
25	20250514	090831	57	100.00	KOSPI			N	N	N	N		N	260	0	3	0.00	11905850	45789	6.30	261	261	259	338	182	260	260.02	0.11	0	0	265	262	261	258	257	262	258	3501	78	0	160	1	1	70020000	182	0.00	0.00	12	0.07	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		76903	N	N	0	N	00	N
26	20250513	160812	57	100.00	KOSPI			N	N	N	N		N	260	-3	5	-1.14	189687509	726401	149.85	264	264	260	341	185	263	261.14	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	182	0.00	0.00	12	1.04	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		97397	N	N	0	N	00	N
27	20250513	150822	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	184526435	706569	145.76	264	264	260	341	185	263	261.16	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	1.01	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		97397	N	N	0	N	00	N
28	20250513	140823	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	75233238	287291	59.27	264	264	261	341	185	263	261.87	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.41	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		97397	N	N	0	N	00	N
29	20250513	130824	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	66445698	253750	52.35	264	264	261	341	185	263	261.85	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.36	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		97397	N	N	0	N	00	N
30	20250513	120827	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	53670190	204890	42.27	264	264	261	341	185	263	261.95	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.29	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		97397	N	N	0	N	00	N
31	20250513	110825	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	36763142	140369	28.96	264	264	261	341	185	263	261.90	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.20	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		97397	N	N	0	N	00	N
32	20250513	100827	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	24352150	92955	19.18	264	264	261	341	185	263	261.98	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.13	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		97397	N	N	0	N	00	N
33	20250513	090829	57	100.00	KOSPI			N	N	N	N		N	262	-1	5	-0.38	759318	2884	0.59	264	264	262	341	185	263	263.29	0.14	0	0	265	263	262	260	259	265	262	3501	78	0	160	1	1	70020000	183	0.00	0.00	12	0.00	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		97397	N	N	0	N	00	N
34	20250512	160809	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	126562861	481955	88.63	262	264	261	341	185	263	262.60	0.18	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.69	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		125945	N	N	0	N	00	N
35	20250512	150818	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	112679381	429116	78.91	262	264	261	341	185	263	262.58	0.18	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.61	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		125945	N	N	0	N	00	N
36	20250512	140816	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	92539504	352350	64.80	262	264	261	341	185	263	262.64	0.18	0	0	267	264	263	260	259	264	260	3501	78	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		125945	N	N	0	N	00	N
37	20250512	130816	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	80222832	305477	56.18	262	264	261	341	185	263	262.61	0.18	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.44	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		125945	N	N	0	N	00	N
38	20250512	120817	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	70414864	268090	49.30	262	264	261	341	185	263	262.65	0.18	0	0	267	264	263	260	259	264	260	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		125945	N	N	0	N	00	N
39	20250512	110816	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	67331588	256353	47.14	262	264	261	341	185	263	262.65	0.18	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.37	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		125945	N	N	0	N	00	N
40	20250512	100814	57	100.00	KOSPI			N	N	N	N		N	264	1	2	0.38	58823455	224052	41.20	262	264	261	341	185	263	262.54	0.18	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.32	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		125945	N	N	0	N	00	N
41	20250512	090816	57	100.00	KOSPI			N	N	N	N		N	263	0	3	0.00	13355571	50976	9.37	262	263	261	341	185	263	262.00	0.18	0	0	267	264	263	260	259	264	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.07	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		125945	N	N	0	N	00	N
42	20250509	160809	57	100.00	KOSPI			N	N	N	N		N	263	-2	5	-0.75	143137302	543635	132.83	266	266	262	344	186	265	263.30	0.33	0	0	268	266	265	263	262	266	263	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.78	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		233802	N	N	0	N	00	N
43	20250509	150817	57	100.00	KOSPI			N	N	N	N		N	264	-1	5	-0.38	142481896	541143	132.22	266	266	262	344	186	265	263.30	0.33	0	0	268	266	265	263	262	266	263	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		233802	N	N	0	N	00	N
44	20250509	140814	57	100.00	KOSPI			N	N	N	N		N	264	-1	5	-0.38	129018365	489918	119.70	266	266	262	344	186	265	263.35	0.33	0	0	268	266	265	263	262	266	263	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.70	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		233802	N	N	0	N	00	N
45	20250509	130813	57	100.00	KOSPI			N	N	N	N		N	264	-1	5	-0.38	119879720	455201	111.22	266	266	262	344	186	265	263.36	0.33	0	0	268	266	265	263	262	266	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		233802	N	N	0	N	00	N
46	20250509	120815	57	100.00	KOSPI			N	N	N	N		N	263	-2	5	-0.75	115020788	436703	106.70	266	266	262	344	186	265	263.38	0.33	0	0	268	266	265	263	262	266	263	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		233802	N	N	0	N	00	N
47	20250509	110812	57	100.00	KOSPI			N	N	N	N		N	262	-3	5	-1.13	107311953	407358	99.53	266	266	262	344	186	265	263.43	0.33	0	0	268	266	265	263	262	266	263	3501	79	0	160	1	1	70020000	183	0.00	0.00	12	0.58	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		233802	N	N	0	N	00	N
48	20250509	100815	57	100.00	KOSPI			N	N	N	N		N	263	-2	5	-0.75	64915301	246113	60.13	266	266	263	344	186	265	263.76	0.33	0	0	268	266	265	263	262	266	263	3501	79	0	160	1	1	70020000	184	0.00	0.00	12	0.35	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		233802	N	N	0	N	00	N
49	20250509	090818	57	100.00	KOSPI			N	N	N	N		N	264	-1	5	-0.38	7595944	28739	7.02	266	266	264	344	186	265	264.31	0.33	0	0	268	266	265	263	262	266	263	3501	79	0	160	1	1	70020000	185	0.00	0.00	12	0.04	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		233802	N	N	0	N	00	N
50	20250508	160803	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	107569597	405727	47.54	267	267	264	344	186	265	265.13	0.33	0	0	271	267	265	261	259	270	264	3501	79	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		229270	N	N	0	N	00	N
51	20250508	150813	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	105228169	396892	46.50	267	267	264	344	186	265	265.13	0.33	0	0	271	267	265	261	259	270	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.57	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		229270	N	N	0	N	00	N
52	20250508	140810	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	89079949	335862	39.35	267	267	264	344	186	265	265.23	0.33	0	0	271	267	265	261	259	270	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.48	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		229270	N	N	0	N	00	N
53	20250508	130810	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	80453425	303401	35.55	267	267	264	344	186	265	265.17	0.33	0	0	271	267	265	261	259	270	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.43	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		229270	N	N	0	N	00	N
54	20250508	120810	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	74948437	282652	33.12	267	267	264	344	186	265	265.16	0.33	0	0	271	267	265	261	259	270	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.40	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		229270	N	N	0	N	00	N
55	20250508	110807	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	66925004	252457	29.58	267	267	264	344	186	265	265.09	0.33	0	0	271	267	265	261	259	270	264	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		229270	N	N	0	N	00	N
56	20250508	100809	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	35248064	133048	15.59	267	267	264	344	186	265	264.93	0.33	0	0	271	267	265	261	259	270	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.19	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		229270	N	N	0	N	00	N
57	20250508	090812	57	100.00	KOSPI			N	N	N	N		N	265	0	3	0.00	13182460	49659	5.82	267	267	264	344	186	265	265.46	0.33	0	0	271	267	265	261	259	270	264	3501	79	0	160	1	1	70020000	186	0.00	0.00	12	0.07	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		229270	N	N	0	N	00	N
58	20250502	160801	57	100.00	KOSPI			N	N	N	N		N	263	1	2	0.38	84663554	321203	76.52	263	265	262	340	184	262	263.58	0.01	0	0	266	264	263	261	260	263	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.46	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		3887	N	N	0	N	00	N
59	20250502	150809	57	100.00	KOSPI			N	N	N	N		N	263	1	2	0.38	74294679	281911	67.16	263	265	262	340	184	262	263.54	0.01	0	0	266	264	263	261	260	263	260	3501	78	0	160	1	1	70020000	184	0.00	0.00	12	0.40	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		3887	N	N	0	N	00	N
60	20250502	140808	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	63716509	241776	57.59	263	265	262	340	184	262	263.54	0.01	0	0	266	264	263	261	260	263	260	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		3887	N	N	0	N	00	N
61	20250502	130808	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	57601161	218545	52.06	263	265	262	340	184	262	263.57	0.01	0	0	266	264	263	261	260	263	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		3887	N	N	0	N	00	N
62	20250502	120808	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	55592706	210929	50.25	263	265	262	340	184	262	263.56	0.01	0	0	266	264	263	261	260	263	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.30	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		3887	N	N	0	N	00	N
63	20250502	110808	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	47264486	179379	42.73	263	265	262	340	184	262	263.49	0.01	0	0	266	264	263	261	260	263	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.26	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		3887	N	N	0	N	00	N
64	20250502	100805	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	36916961	140061	33.36	263	265	262	340	184	262	263.58	0.01	0	0	266	264	263	261	260	263	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.20	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		3887	N	N	0	N	00	N
65	20250502	090809	57	100.00	KOSPI			N	N	N	N		N	264	2	2	0.76	2764761	10483	2.50	263	265	263	340	184	262	263.74	0.01	0	0	266	264	263	261	260	263	260	3501	78	0	160	1	1	70020000	185	0.00	0.00	12	0.01	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		3887	N	N	0	N	00	N