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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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