KissMeData/168490/price/prices-20250101.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	20250124	160921	57	100.00	KOSPI			N	N	N	N		N	127	-3	5	-2.31	193026302	1514995	89.52	130	131	125	169	91	130	127.41	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	102	0.00	0.00	12	1.89	0.00	0.00	425	20240402	-70.12	116	20241031	9.48	178	-28.65	20250114	125	1.60	20250124	425	-70.12	20240402	116	9.48	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
3	20250124	150920	57	100.00	KOSPI			N	N	N	N		N	128	-2	5	-1.54	177266803	1390345	82.16	130	131	125	169	91	130	127.50	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	102	0.00	0.00	12	1.74	0.00	0.00	425	20240402	-69.88	116	20241031	10.34	178	-28.09	20250114	125	2.40	20250124	425	-69.88	20240402	116	10.34	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
4	20250124	140918	57	100.00	KOSPI			N	N	N	N		N	129	-1	5	-0.77	154321222	1210589	71.53	130	131	125	169	91	130	127.48	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	103	0.00	0.00	12	1.51	0.00	0.00	425	20240402	-69.65	116	20241031	11.21	178	-27.53	20250114	125	3.20	20250124	425	-69.65	20240402	116	11.21	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
5	20250124	130920	57	100.00	KOSPI			N	N	N	N		N	128	-2	5	-1.54	137399100	1078258	63.71	130	131	125	169	91	130	127.43	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	102	0.00	0.00	12	1.35	0.00	0.00	425	20240402	-69.88	116	20241031	10.34	178	-28.09	20250114	125	2.40	20250124	425	-69.88	20240402	116	10.34	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
6	20250124	120917	57	100.00	KOSPI			N	N	N	N		N	128	-2	5	-1.54	129302443	1014454	59.94	130	131	125	169	91	130	127.46	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	102	0.00	0.00	12	1.27	0.00	0.00	425	20240402	-69.88	116	20241031	10.34	178	-28.09	20250114	125	2.40	20250124	425	-69.88	20240402	116	10.34	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
7	20250124	110919	57	100.00	KOSPI			N	N	N	N		N	129	-1	5	-0.77	110594338	867032	51.23	130	131	125	169	91	130	127.56	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	103	0.00	0.00	12	1.08	0.00	0.00	425	20240402	-69.65	116	20241031	11.21	178	-27.53	20250114	125	3.20	20250124	425	-69.65	20240402	116	11.21	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
8	20250124	100914	57	100.00	KOSPI			N	N	N	N		N	128	-2	5	-1.54	48213968	375873	22.21	130	131	125	169	91	130	128.27	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	102	0.00	0.00	12	0.47	0.00	0.00	425	20240402	-69.88	116	20241031	10.34	178	-28.09	20250114	125	2.40	20250124	425	-69.88	20240402	116	10.34	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
9	20250124	090921	57	100.00	KOSPI			N	N	N	N		N	129	-1	5	-0.77	6925806	53166	3.14	130	131	129	169	91	130	130.27	0.05	0	0	136	132	131	127	126	132	127	4001	39	0	70	1	1	80020000	103	0.00	0.00	12	0.07	0.00	0.00	425	20240402	-69.65	116	20241031	11.21	178	-27.53	20250114	129	0.00	20250124	425	-69.65	20240402	116	11.21	20241031	0.21	N	168490	0	4001 억		42768	N	N	0	N	00	N
10	20250123	160915	57	100.00	KOSPI			N	N	N	N		N	130	-5	5	-3.70	221688313	1678239	104.83	134	135	130	175	95	135	132.10	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	104	0.00	0.00	12	2.10	0.00	0.00	425	20240402	-69.41	116	20241031	12.07	178	-26.97	20250114	130	0.00	20250123	425	-69.41	20240402	116	12.07	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
11	20250123	150913	57	100.00	KOSPI			N	N	N	N		N	131	-4	5	-2.96	214311498	1621686	101.29	134	135	130	175	95	135	132.15	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	105	0.00	0.00	12	2.03	0.00	0.00	425	20240402	-69.18	116	20241031	12.93	178	-26.40	20250114	130	0.77	20250123	425	-69.18	20240402	116	12.93	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
12	20250123	140915	57	100.00	KOSPI			N	N	N	N		N	131	-4	5	-2.96	195208207	1476147	92.20	134	135	130	175	95	135	132.24	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	105	0.00	0.00	12	1.84	0.00	0.00	425	20240402	-69.18	116	20241031	12.93	178	-26.40	20250114	130	0.77	20250123	425	-69.18	20240402	116	12.93	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
13	20250123	130913	57	100.00	KOSPI			N	N	N	N		N	130	-5	5	-3.70	179833514	1358371	84.85	134	135	130	175	95	135	132.39	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	104	0.00	0.00	12	1.70	0.00	0.00	425	20240402	-69.41	116	20241031	12.07	178	-26.97	20250114	130	0.00	20250123	425	-69.41	20240402	116	12.07	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
14	20250123	120914	57	100.00	KOSPI			N	N	N	N		N	131	-4	5	-2.96	153776474	1160210	72.47	134	135	130	175	95	135	132.54	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	105	0.00	0.00	12	1.45	0.00	0.00	425	20240402	-69.18	116	20241031	12.93	178	-26.40	20250114	130	0.77	20250123	425	-69.18	20240402	116	12.93	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
15	20250123	110905	57	100.00	KOSPI			N	N	N	N		N	133	-2	5	-1.48	76578982	574908	35.91	134	135	132	175	95	135	133.20	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	106	0.00	0.00	12	0.72	0.00	0.00	425	20240402	-68.71	116	20241031	14.66	178	-25.28	20250114	132	0.76	20250123	425	-68.71	20240402	116	14.66	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
16	20250123	100913	57	100.00	KOSPI			N	N	N	N		N	134	-1	5	-0.74	50341234	377055	23.55	134	135	132	175	95	135	133.51	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	107	0.00	0.00	12	0.47	0.00	0.00	425	20240402	-68.47	116	20241031	15.52	178	-24.72	20250114	132	1.52	20250123	425	-68.47	20240402	116	15.52	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
17	20250123	090914	57	100.00	KOSPI			N	N	N	N		N	133	-2	5	-1.48	17183880	128795	8.04	134	135	133	175	95	135	133.42	0.03	0	0	141	137	135	131	129	137	131	4001	40	0	80	1	1	80020000	106	0.00	0.00	12	0.16	0.00	0.00	425	20240402	-68.71	116	20241031	14.66	178	-25.28	20250114	133	0.00	20250123	425	-68.71	20240402	116	14.66	20241031	0.21	N	168490	0	4001 억		24096	N	N	0	N	00	N
18	20250122	160906	57	100.00	KOSPI			N	N	N	N		N	135	-3	5	-2.17	216296769	1592376	130.16	137	139	133	179	97	138	135.83	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	108	0.00	0.00	12	1.99	0.00	0.00	425	20240402	-68.24	116	20241031	16.38	178	-24.16	20250114	133	1.50	20250122	425	-68.24	20240402	116	16.38	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
19	20250122	150907	57	100.00	KOSPI			N	N	N	N		N	135	-3	5	-2.17	209535674	1542154	126.06	137	139	133	179	97	138	135.87	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	108	0.00	0.00	12	1.93	0.00	0.00	425	20240402	-68.24	116	20241031	16.38	178	-24.16	20250114	133	1.50	20250122	425	-68.24	20240402	116	16.38	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
20	20250122	140906	57	100.00	KOSPI			N	N	N	N		N	136	-2	5	-1.45	141640669	1037394	84.80	137	139	135	179	97	138	136.54	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	109	0.00	0.00	12	1.30	0.00	0.00	425	20240402	-68.00	116	20241031	17.24	178	-23.60	20250114	133	2.26	20250113	425	-68.00	20240402	116	17.24	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
21	20250122	130908	57	100.00	KOSPI			N	N	N	N		N	137	-1	5	-0.72	124658722	912672	74.60	137	139	136	179	97	138	136.59	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	110	0.00	0.00	12	1.14	0.00	0.00	425	20240402	-67.76	116	20241031	18.10	178	-23.03	20250114	133	3.01	20250113	425	-67.76	20240402	116	18.10	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
22	20250122	120905	57	100.00	KOSPI			N	N	N	N		N	136	-2	5	-1.45	115032402	841900	68.82	137	139	136	179	97	138	136.63	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	109	0.00	0.00	12	1.05	0.00	0.00	425	20240402	-68.00	116	20241031	17.24	178	-23.60	20250114	133	2.26	20250113	425	-68.00	20240402	116	17.24	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
23	20250122	110907	57	100.00	KOSPI			N	N	N	N		N	137	-1	5	-0.72	77560970	567071	46.35	137	139	136	179	97	138	136.77	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	110	0.00	0.00	12	0.71	0.00	0.00	425	20240402	-67.76	116	20241031	18.10	178	-23.03	20250114	133	3.01	20250113	425	-67.76	20240402	116	18.10	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
24	20250122	100907	57	100.00	KOSPI			N	N	N	N		N	137	-1	5	-0.72	52463620	383086	31.31	137	139	136	179	97	138	136.95	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	110	0.00	0.00	12	0.48	0.00	0.00	425	20240402	-67.76	116	20241031	18.10	178	-23.03	20250114	133	3.01	20250113	425	-67.76	20240402	116	18.10	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
25	20250122	090908	57	100.00	KOSPI			N	N	N	N		N	139	1	2	0.72	11850765	86240	7.05	137	139	137	179	97	138	137.42	0.00	0	0	144	140	139	135	134	140	135	4001	41	0	80	1	1	80020000	111	0.00	0.00	12	0.11	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	178	-21.91	20250114	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.21	N	168490	0	4001 억		538	N	N	0	N	00	N
26	20250121	160901	57	100.00	KOSPI			N	N	N	N		N	138	-2	5	-1.43	166120071	1186593	75.78	140	143	138	182	98	140	140.00	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	110	0.00	0.00	12	1.48	0.00	0.00	425	20240402	-67.53	116	20241031	18.97	178	-22.47	20250114	133	3.76	20250113	425	-67.53	20240402	116	18.97	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
27	20250121	150902	57	100.00	KOSPI			N	N	N	N		N	139	-1	5	-0.71	147699051	1053343	67.27	140	143	138	182	98	140	140.22	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	1.32	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	178	-21.91	20250114	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
28	20250121	140903	57	100.00	KOSPI			N	N	N	N		N	140	0	3	0.00	129208014	920028	58.76	140	143	138	182	98	140	140.44	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	1.15	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
29	20250121	130902	57	100.00	KOSPI			N	N	N	N		N	140	0	3	0.00	105500692	749669	47.88	140	143	139	182	98	140	140.73	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	0.94	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
30	20250121	120847	57	100.00	KOSPI			N	N	N	N		N	140	0	3	0.00	86671352	614566	39.25	140	143	140	182	98	140	141.03	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	0.77	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
31	20250121	110818	57	100.00	KOSPI			N	N	N	N		N	142	2	2	1.43	48408810	343326	21.93	140	142	140	182	98	140	141.00	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.43	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	178	-20.22	20250114	133	6.77	20250113	425	-66.59	20240402	116	22.41	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
32	20250121	100812	57	100.00	KOSPI			N	N	N	N		N	141	1	2	0.71	29616965	210094	13.42	140	142	140	182	98	140	140.97	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	0.26	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	178	-20.79	20250114	133	6.02	20250113	425	-66.82	20240402	116	21.55	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
33	20250121	090904	57	100.00	KOSPI			N	N	N	N		N	140	0	3	0.00	7886628	56059	3.58	140	142	140	182	98	140	140.68	0.01	0	0	144	141	139	136	134	142	137	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	0.07	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.21	N	168490	0	4001 억		9893	N	N	0	N	00	N
34	20250120	160850	57	100.00	KOSPI			N	N	N	N		N	140	-1	5	-0.71	215413794	1553524	123.00	140	142	137	183	99	141	138.66	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	1.94	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20250120	150902	57	100.00	KOSPI			N	N	N	N		N	140	-1	5	-0.71	211453022	1525197	120.76	140	142	137	183	99	141	138.64	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	1.91	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20250120	140900	57	100.00	KOSPI			N	N	N	N		N	140	-1	5	-0.71	193090963	1393207	110.31	140	142	137	183	99	141	138.59	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	1.74	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20250120	130900	57	100.00	KOSPI			N	N	N	N		N	139	-2	5	-1.42	185546309	1339275	106.04	140	142	137	183	99	141	138.54	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	1.67	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	178	-21.91	20250114	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20250120	120901	57	100.00	KOSPI			N	N	N	N		N	141	0	3	0.00	178745193	1290545	102.18	140	142	137	183	99	141	138.50	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.61	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	178	-20.79	20250114	133	6.02	20250113	425	-66.82	20240402	116	21.55	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20250120	110902	57	100.00	KOSPI			N	N	N	N		N	139	-2	5	-1.42	127639553	926811	73.38	140	141	137	183	99	141	137.72	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	1.16	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	178	-21.91	20250114	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20250120	100901	57	100.00	KOSPI			N	N	N	N		N	140	-1	5	-0.71	101315236	736073	58.28	140	141	137	183	99	141	137.64	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	0.92	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	178	-21.35	20250114	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20250120	090902	57	100.00	KOSPI			N	N	N	N		N	139	-2	5	-1.42	14467943	104476	8.27	140	141	138	183	99	141	138.48	0.00	0	0	145	142	141	138	137	142	138	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	0.13	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	178	-21.91	20250114	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20250117	160858	57	100.00	KOSPI			N	N	N	N		N	141	-3	5	-2.08	177457075	1253541	54.08	144	144	140	187	101	144	141.56	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	113	0.00	0.00	12	1.57	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	178	-20.79	20250114	133	6.02	20250113	425	-66.82	20240402	116	21.55	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
43	20250117	150901	57	100.00	KOSPI			N	N	N	N		N	141	-3	5	-2.08	174321566	1231364	53.12	144	144	140	187	101	144	141.56	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	113	0.00	0.00	12	1.54	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	178	-20.79	20250114	133	6.02	20250113	425	-66.82	20240402	116	21.55	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
44	20250117	140902	57	100.00	KOSPI			N	N	N	N		N	141	-3	5	-2.08	150034431	1059893	45.72	144	144	140	187	101	144	141.55	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	113	0.00	0.00	12	1.32	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	178	-20.79	20250114	133	6.02	20250113	425	-66.82	20240402	116	21.55	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
45	20250117	130859	57	100.00	KOSPI			N	N	N	N		N	142	-2	5	-1.39	141716721	1001134	43.19	144	144	140	187	101	144	141.55	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	1.25	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	178	-20.22	20250114	133	6.77	20250113	425	-66.59	20240402	116	22.41	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
46	20250117	120901	57	100.00	KOSPI			N	N	N	N		N	143	-1	5	-0.69	114997229	812728	35.06	144	144	140	187	101	144	141.49	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	1.02	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	178	-19.66	20250114	133	7.52	20250113	425	-66.35	20240402	116	23.28	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
47	20250117	110859	57	100.00	KOSPI			N	N	N	N		N	142	-2	5	-1.39	91354828	645880	27.86	144	144	140	187	101	144	141.43	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.81	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	178	-20.22	20250114	133	6.77	20250113	425	-66.59	20240402	116	22.41	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
48	20250117	100902	57	100.00	KOSPI			N	N	N	N		N	142	-2	5	-1.39	75143806	530816	22.90	144	144	141	187	101	144	141.55	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.66	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	178	-20.22	20250114	133	6.77	20250113	425	-66.59	20240402	116	22.41	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
49	20250117	090901	57	100.00	KOSPI			N	N	N	N		N	143	-1	5	-0.69	20001460	140736	6.07	144	144	141	187	101	144	142.09	0.03	0	0	151	147	144	140	137	146	139	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.18	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	178	-19.66	20250114	133	7.52	20250113	425	-66.35	20240402	116	23.28	20241031	0.02	N	168490	0	4001 억		21939	N	N	0	N	00	N
50	20250116	160854	57	100.00	KOSPI			N	N	N	N		N	144	0	3	0.00	328027893	2292992	33.55	146	148	141	187	101	144	143.06	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	115	0.00	0.00	12	2.87	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
51	20250116	150810	57	100.00	KOSPI			N	N	N	N		N	144	0	3	0.00	315998371	2208974	32.32	146	148	141	187	101	144	143.05	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	115	0.00	0.00	12	2.76	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
52	20250116	140859	57	100.00	KOSPI			N	N	N	N		N	143	-1	5	-0.69	288362793	2015345	29.49	146	148	141	187	101	144	143.08	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	2.52	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	178	-19.66	20250114	133	7.52	20250113	425	-66.35	20240402	116	23.28	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
53	20250116	130858	57	100.00	KOSPI			N	N	N	N		N	143	-1	5	-0.69	255501090	1785214	26.12	146	148	141	187	101	144	143.12	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	2.23	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	178	-19.66	20250114	133	7.52	20250113	425	-66.35	20240402	116	23.28	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
54	20250116	120858	57	100.00	KOSPI			N	N	N	N		N	145	1	2	0.69	212291088	1482580	21.70	146	148	141	187	101	144	143.19	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	116	0.00	0.00	12	1.85	0.00	0.00	425	20240402	-65.88	116	20241031	25.00	178	-18.54	20250114	133	9.02	20250113	425	-65.88	20240402	116	25.00	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
55	20250116	110859	57	100.00	KOSPI			N	N	N	N		N	144	0	3	0.00	189384526	1323796	19.37	146	148	141	187	101	144	143.06	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	115	0.00	0.00	12	1.65	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
56	20250116	100859	57	100.00	KOSPI			N	N	N	N		N	144	0	3	0.00	148443047	1037664	15.18	146	148	141	187	101	144	143.05	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	115	0.00	0.00	12	1.30	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
57	20250116	090900	57	100.00	KOSPI			N	N	N	N		N	145	1	2	0.69	35882248	246795	3.61	146	148	144	187	101	144	145.40	0.09	0	0	159	151	145	137	131	155	141	4001	43	0	80	1	1	80020000	116	0.00	0.00	12	0.31	0.00	0.00	425	20240402	-65.88	116	20241031	25.00	178	-18.54	20250114	133	9.02	20250113	425	-65.88	20240402	116	25.00	20241031	0.19	N	168490	0	4001 억		69374	N	N	0	N	00	N
58	20250115	160856	57	100.00	KOSPI			N	N	N	N		N	144	-5	5	-3.36	982535993	6806336	18.99	142	153	139	193	105	149	144.35	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	115	0.00	0.00	12	8.51	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20250115	150857	57	100.00	KOSPI			N	N	N	N		N	143	-6	5	-4.03	963992454	6677243	18.63	142	153	139	193	105	149	144.37	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	114	0.00	0.00	12	8.34	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	178	-19.66	20250114	133	7.52	20250113	425	-66.35	20240402	116	23.28	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20250115	140851	57	100.00	KOSPI			N	N	N	N		N	144	-5	5	-3.36	906610786	6275393	17.51	142	153	139	193	105	149	144.47	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	115	0.00	0.00	12	7.84	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20250115	130857	57	100.00	KOSPI			N	N	N	N		N	144	-5	5	-3.36	872799894	6039592	16.85	142	153	139	193	105	149	144.51	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	115	0.00	0.00	12	7.55	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20250115	120840	57	100.00	KOSPI			N	N	N	N		N	145	-4	5	-2.68	836367510	5785864	16.14	142	153	139	193	105	149	144.55	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	116	0.00	0.00	12	7.23	0.00	0.00	425	20240402	-65.88	116	20241031	25.00	178	-18.54	20250114	133	9.02	20250113	425	-65.88	20240402	116	25.00	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20250115	110856	57	100.00	KOSPI			N	N	N	N		N	144	-5	5	-3.36	741603999	5129148	14.31	142	153	139	193	105	149	144.58	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	115	0.00	0.00	12	6.41	0.00	0.00	425	20240402	-66.12	116	20241031	24.14	178	-19.10	20250114	133	8.27	20250113	425	-66.12	20240402	116	24.14	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20250115	100856	57	100.00	KOSPI			N	N	N	N		N	146	-3	5	-2.01	629877746	4350297	12.14	142	153	139	193	105	149	144.79	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	117	0.00	0.00	12	5.44	0.00	0.00	425	20240402	-65.65	116	20241031	25.86	178	-17.98	20250114	133	9.77	20250113	425	-65.65	20240402	116	25.86	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20250115	090859	57	100.00	KOSPI			N	N	N	N		N	142	-7	5	-4.70	227072611	1603991	4.47	142	145	139	193	105	149	141.56	0.00	0	0	193	171	156	134	119	182	145	4001	44	0	80	1	1	80020000	114	0.00	0.00	12	2.00	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	178	-20.22	20250114	133	6.77	20250113	425	-66.59	20240402	116	22.41	20241031	0.19	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20250114	160840	57	100.00	KOSPI			N	N	N	N		N	149	10	2	7.19	5737838619	35590512	2988.34	141	178	141	180	98	139	161.23	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	119	0.00	0.00	12	44.48	0.00	0.00	425	20240402	-64.94	116	20241031	28.45	178	-16.29	20250114	133	12.03	20250113	425	-64.94	20240402	116	28.45	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
67	20250114	150854	57	100.00	KOSPI			N	N	N	N		N	149	10	2	7.19	5683946374	35228061	2957.90	141	178	141	180	98	139	161.35	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	119	0.00	0.00	12	44.02	0.00	0.00	425	20240402	-64.94	116	20241031	28.45	178	-16.29	20250114	133	12.03	20250113	425	-64.94	20240402	116	28.45	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
68	20250114	140852	57	100.00	KOSPI			N	N	N	N		N	149	10	2	7.19	5530718681	34199435	2871.53	141	178	141	180	98	139	161.72	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	119	0.00	0.00	12	42.74	0.00	0.00	425	20240402	-64.94	116	20241031	28.45	178	-16.29	20250114	133	12.03	20250113	425	-64.94	20240402	116	28.45	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
69	20250114	130851	57	100.00	KOSPI			N	N	N	N		N	152	13	2	9.35	4931957797	30193570	2535.18	141	178	141	180	98	139	163.34	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	122	0.00	0.00	12	37.73	0.00	0.00	425	20240402	-64.24	116	20241031	31.03	178	-14.61	20250114	133	14.29	20250113	425	-64.24	20240402	116	31.03	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
70	20250114	120848	57	100.00	KOSPI			N	N	N	N		N	157	18	2	12.95	4663052531	28437044	2387.70	141	178	141	180	98	139	163.98	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	126	0.00	0.00	12	35.54	0.00	0.00	425	20240402	-63.06	116	20241031	35.34	178	-11.80	20250114	133	18.05	20250113	425	-63.06	20240402	116	35.34	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
71	20250114	110848	57	100.00	KOSPI			N	N	N	N		N	159	20	2	14.39	4253322856	25813839	2167.44	141	178	141	180	98	139	164.77	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	127	0.00	0.00	12	32.26	0.00	0.00	425	20240402	-62.59	116	20241031	37.07	178	-10.67	20250114	133	19.55	20250113	425	-62.59	20240402	116	37.07	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
72	20250114	100846	57	100.00	KOSPI			N	N	N	N		N	163	24	2	17.27	3669167681	22167862	1861.31	141	178	141	180	98	139	165.52	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	130	0.00	0.00	12	27.70	0.00	0.00	425	20240402	-61.65	116	20241031	40.52	178	-8.43	20250114	133	22.56	20250113	425	-61.65	20240402	116	40.52	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
73	20250114	090851	57	100.00	KOSPI			N	N	N	N		N	166	27	2	19.42	220618032	1417213	119.00	141	169	141	180	98	139	155.67	0.13	0	0	148	143	138	133	128	141	131	4001	41	0	80	1	1	80020000	133	0.00	0.00	12	1.77	0.00	0.00	425	20240402	-60.94	116	20241031	43.10	169	-1.78	20250114	133	24.81	20250113	425	-60.94	20240402	116	43.10	20241031	0.23	N	168490	0	4001 억		101887	N	N	0	N	00	N
74	20250113	160838	57	100.00	KOSPI			N	N	N	N		N	139	-3	5	-2.11	163634567	1189792	203.66	141	143	133	184	100	142	137.53	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	1.49	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	152	-8.55	20250102	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
75	20250113	150842	57	100.00	KOSPI			N	N	N	N		N	139	-3	5	-2.11	157438537	1145252	196.03	141	143	133	184	100	142	137.47	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	1.43	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	152	-8.55	20250102	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
76	20250113	140821	57	100.00	KOSPI			N	N	N	N		N	141	-1	5	-0.70	155755250	1133216	193.97	141	143	133	184	100	142	137.45	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.42	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	152	-7.24	20250102	133	6.02	20250113	425	-66.82	20240402	116	21.55	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
77	20250113	130831	57	100.00	KOSPI			N	N	N	N		N	140	-2	5	-1.41	144987232	1055803	180.72	141	143	133	184	100	142	137.32	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	1.32	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	152	-7.89	20250102	133	5.26	20250113	425	-67.06	20240402	116	20.69	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
78	20250113	120834	57	100.00	KOSPI			N	N	N	N		N	139	-3	5	-2.11	129134200	943032	161.42	141	143	133	184	100	142	136.94	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	1.18	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	152	-8.55	20250102	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
79	20250113	110832	57	100.00	KOSPI			N	N	N	N		N	139	-3	5	-2.11	113981819	834061	142.77	141	143	133	184	100	142	136.66	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	111	0.00	0.00	12	1.04	0.00	0.00	425	20240402	-67.29	116	20241031	19.83	152	-8.55	20250102	133	4.51	20250113	425	-67.29	20240402	116	19.83	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
80	20250113	100831	57	100.00	KOSPI			N	N	N	N		N	135	-7	5	-4.93	96896656	709838	121.50	141	143	133	184	100	142	136.51	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	108	0.00	0.00	12	0.89	0.00	0.00	425	20240402	-68.24	116	20241031	16.38	152	-11.18	20250102	133	1.50	20250113	425	-68.24	20240402	116	16.38	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
81	20250113	090836	57	100.00	KOSPI			N	N	N	N		N	140	-2	5	-1.41	4618594	32770	5.61	141	143	140	184	100	142	140.94	0.01	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	112	0.00	0.00	12	0.04	0.00	0.00	425	20240402	-67.06	116	20241031	20.69	152	-7.89	20250102	139	0.72	20250109	425	-67.06	20240402	116	20.69	20241031	0.23	N	168490	0	4001 억		10149	N	N	0	N	00	N
82	20250110	160813	57	100.00	KOSPI			N	N	N	N		N	142	-4	5	-2.74	82375093	578369	71.69	146	146	140	189	103	146	142.43	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.72	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	152	-6.58	20250102	139	2.16	20250109	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
83	20250110	150823	57	100.00	KOSPI			N	N	N	N		N	142	-4	5	-2.74	79866251	560699	69.50	146	146	140	189	103	146	142.44	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.70	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	152	-6.58	20250102	139	2.16	20250109	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
84	20250110	140828	57	100.00	KOSPI			N	N	N	N		N	143	-3	5	-2.05	46508352	325945	40.40	146	146	142	189	103	146	142.69	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.41	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	152	-5.92	20250102	139	2.88	20250109	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
85	20250110	130827	57	100.00	KOSPI			N	N	N	N		N	143	-3	5	-2.05	36964957	259131	32.12	146	146	142	189	103	146	142.65	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.32	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	152	-5.92	20250102	139	2.88	20250109	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
86	20250110	120828	57	100.00	KOSPI			N	N	N	N		N	143	-3	5	-2.05	24434009	170920	21.19	146	146	142	189	103	146	142.96	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.21	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	152	-5.92	20250102	139	2.88	20250109	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
87	20250110	110826	57	100.00	KOSPI			N	N	N	N		N	143	-3	5	-2.05	17664021	123581	15.32	146	146	142	189	103	146	142.93	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.15	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	152	-5.92	20250102	139	2.88	20250109	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
88	20250110	100824	57	100.00	KOSPI			N	N	N	N		N	143	-3	5	-2.05	11673435	81698	10.13	146	146	142	189	103	146	142.89	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.10	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	152	-5.92	20250102	139	2.88	20250109	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
89	20250110	090828	57	100.00	KOSPI			N	N	N	N		N	143	-3	5	-2.05	5452924	38142	4.73	146	146	142	189	103	146	142.96	0.03	0	0	150	147	143	140	136	149	142	4001	43	0	80	1	1	80020000	114	0.00	0.00	12	0.05	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	152	-5.92	20250102	139	2.88	20250109	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		21447	N	N	0	N	00	N
90	20250109	160819	57	100.00	KOSPI			N	N	N	N		N	146	5	2	3.55	110838137	779313	77.37	141	146	139	183	99	141	142.21	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	117	0.00	0.00	12	0.97	0.00	0.00	425	20240402	-65.65	116	20241031	25.86	152	-3.95	20250102	139	5.04	20250109	425	-65.65	20240402	116	25.86	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
91	20250109	150815	57	100.00	KOSPI			N	N	N	N		N	142	1	2	0.71	71673054	508269	50.46	141	143	139	183	99	141	141.01	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.64	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	152	-6.58	20250102	139	2.16	20250109	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
92	20250109	140821	57	100.00	KOSPI			N	N	N	N		N	142	1	2	0.71	64257263	455682	45.24	141	143	139	183	99	141	141.01	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.57	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	152	-6.58	20250102	139	2.16	20250109	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
93	20250109	130821	57	100.00	KOSPI			N	N	N	N		N	141	0	3	0.00	63188338	448132	44.49	141	143	139	183	99	141	141.00	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	0.56	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	152	-7.24	20250102	139	1.44	20250109	425	-66.82	20240402	116	21.55	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
94	20250109	120822	57	100.00	KOSPI			N	N	N	N		N	143	2	2	1.42	57609194	408698	40.58	141	143	139	183	99	141	140.96	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.51	0.00	0.00	425	20240402	-66.35	116	20241031	23.28	152	-5.92	20250102	139	2.88	20250109	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
95	20250109	110826	57	100.00	KOSPI			N	N	N	N		N	141	0	3	0.00	48652892	345619	34.31	141	142	139	183	99	141	140.77	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	0.43	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	152	-7.24	20250102	139	1.44	20250109	425	-66.82	20240402	116	21.55	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
96	20250109	100823	57	100.00	KOSPI			N	N	N	N		N	141	0	3	0.00	36006645	255950	25.41	141	142	139	183	99	141	140.68	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	0.32	0.00	0.00	425	20240402	-66.82	116	20241031	21.55	152	-7.24	20250102	139	1.44	20250109	425	-66.82	20240402	116	21.55	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
97	20250109	090827	57	100.00	KOSPI			N	N	N	N		N	142	1	2	0.71	4458253	31535	3.13	141	142	141	183	99	141	141.37	0.02	0	0	148	144	142	138	136	144	138	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.04	0.00	0.00	425	20240402	-66.59	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		19944	N	N	0	N	00	N
98	20250108	160816	57	100.00	KOSPI			N	N	N	N		N	141	-1	5	-0.70	139242722	978117	73.02	141	146	140	184	100	142	142.36	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.22	0.00	0.00	599	20231228	-76.46	116	20241031	21.55	152	-7.24	20250102	140	0.71	20250108	425	-66.82	20240402	116	21.55	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20250108	150818	57	100.00	KOSPI			N	N	N	N		N	143	1	2	0.70	133780328	939410	70.13	141	146	140	184	100	142	142.41	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.17	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250108	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20250108	140821	57	100.00	KOSPI			N	N	N	N		N	143	1	2	0.70	124313897	872949	65.17	141	146	140	184	100	142	142.41	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.09	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250108	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20250108	130820	57	100.00	KOSPI			N	N	N	N		N	142	0	3	0.00	119271172	837471	62.52	141	146	140	184	100	142	142.42	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.05	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250108	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20250108	120816	57	100.00	KOSPI			N	N	N	N		N	143	1	2	0.70	97790803	685661	51.19	141	146	140	184	100	142	142.62	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.86	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250108	425	-66.35	20240402	116	23.28	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20250108	110818	57	100.00	KOSPI			N	N	N	N		N	142	0	3	0.00	76426577	535124	39.95	141	146	140	184	100	142	142.82	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.67	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250108	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20250108	100819	57	100.00	KOSPI			N	N	N	N		N	142	0	3	0.00	52137475	364666	27.22	141	146	140	184	100	142	142.98	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250108	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20250108	090819	57	100.00	KOSPI			N	N	N	N		N	142	0	3	0.00	14437284	102135	7.62	141	142	140	184	100	142	141.35	0.00	0	0	145	143	142	140	139	143	140	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250108	425	-66.59	20240402	116	22.41	20241031	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20250107	160812	57	100.00	KOSPI			N	N	N	N		N	142	-1	5	-0.70	183217890	1293454	92.83	143	144	141	185	101	143	141.65	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.62	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
107	20250107	150813	57	100.00	KOSPI			N	N	N	N		N	141	-2	5	-1.40	181104623	1278526	91.76	143	144	141	185	101	143	141.65	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.60	0.00	0.00	599	20231228	-76.46	116	20241031	21.55	152	-7.24	20250102	140	0.71	20250103	425	-66.82	20240402	116	21.55	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
108	20250107	140811	57	100.00	KOSPI			N	N	N	N		N	141	-2	5	-1.40	161327692	1138309	81.70	143	144	141	185	101	143	141.73	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.42	0.00	0.00	599	20231228	-76.46	116	20241031	21.55	152	-7.24	20250102	140	0.71	20250103	425	-66.82	20240402	116	21.55	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
109	20250107	130811	57	100.00	KOSPI			N	N	N	N		N	141	-2	5	-1.40	128567716	906514	65.06	143	144	141	185	101	143	141.83	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-76.46	116	20241031	21.55	152	-7.24	20250102	140	0.71	20250103	425	-66.82	20240402	116	21.55	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
110	20250107	120812	57	100.00	KOSPI			N	N	N	N		N	142	-1	5	-0.70	108082249	762388	54.72	143	144	141	185	101	143	141.77	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.95	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
111	20250107	110808	57	100.00	KOSPI			N	N	N	N		N	142	-1	5	-0.70	99911307	704460	50.56	143	144	141	185	101	143	141.83	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
112	20250107	100814	57	100.00	KOSPI			N	N	N	N		N	143	0	3	0.00	59124720	417115	29.94	143	144	141	185	101	143	141.75	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.52	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250103	425	-66.35	20240402	116	23.28	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
113	20250107	090815	57	100.00	KOSPI			N	N	N	N		N	142	-1	5	-0.70	6294158	44004	3.16	143	144	142	185	101	143	143.04	0.00	0	0	149	145	143	139	137	145	139	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.24	N	168490	0	4001 억		1582	N	N	0	N	00	N
114	20250106	160803	57	100.00	KOSPI			N	N	N	N		N	143	0	3	0.00	196426218	1372155	79.15	144	147	141	185	101	143	143.15	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.71	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250103	425	-66.35	20240402	116	23.28	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
115	20250106	150802	57	100.00	KOSPI			N	N	N	N		N	143	0	3	0.00	189567731	1323898	76.37	144	147	141	185	101	143	143.19	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.65	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250103	425	-66.35	20240402	116	23.28	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
116	20250106	140803	57	100.00	KOSPI			N	N	N	N		N	144	1	2	0.70	164671664	1149372	66.30	144	147	141	185	101	143	143.27	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	115	0.00	0.00	12	1.44	0.00	0.00	599	20231228	-75.96	116	20241031	24.14	152	-5.26	20250102	140	2.86	20250103	425	-66.12	20240402	116	24.14	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
117	20250106	130759	57	100.00	KOSPI			N	N	N	N		N	144	1	2	0.70	158714113	1107788	63.90	144	147	141	185	101	143	143.27	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	115	0.00	0.00	12	1.38	0.00	0.00	599	20231228	-75.96	116	20241031	24.14	152	-5.26	20250102	140	2.86	20250103	425	-66.12	20240402	116	24.14	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
118	20250106	120800	57	100.00	KOSPI			N	N	N	N		N	144	1	2	0.70	141881975	990611	57.14	144	147	141	185	101	143	143.23	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	115	0.00	0.00	12	1.24	0.00	0.00	599	20231228	-75.96	116	20241031	24.14	152	-5.26	20250102	140	2.86	20250103	425	-66.12	20240402	116	24.14	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
119	20250106	110759	57	100.00	KOSPI			N	N	N	N		N	142	-1	5	-0.70	119329720	833102	48.06	144	147	141	185	101	143	143.24	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.04	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
120	20250106	100756	57	100.00	KOSPI			N	N	N	N		N	142	-1	5	-0.70	70195959	490117	28.27	144	147	141	185	101	143	143.22	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.61	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
121	20250106	090756	57	100.00	KOSPI			N	N	N	N		N	145	2	2	1.40	24849734	171369	9.89	144	147	144	185	101	143	145.01	0.12	0	0	146	144	142	140	138	145	141	4001	42	0	80	1	1	80020000	116	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-75.79	116	20241031	25.00	152	-4.61	20250102	140	3.57	20250103	425	-65.88	20240402	116	25.00	20241031	0.22	N	168490	0	4001 억		97479	N	N	0	N	00	N
122	20250103	160752	57	100.00	KOSPI			N	N	N	N		N	143	1	2	0.70	246029112	1733386	33.62	140	144	140	184	100	142	141.92	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	2.17	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250103	425	-66.35	20240402	116	23.28	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
123	20250103	150754	57	100.00	KOSPI			N	N	N	N		N	144	2	2	1.41	234312265	1651602	32.03	140	144	140	184	100	142	141.87	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	115	0.00	0.00	12	2.06	0.00	0.00	599	20231228	-75.96	116	20241031	24.14	152	-5.26	20250102	140	2.86	20250103	425	-66.12	20240402	116	24.14	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
124	20250103	140755	57	100.00	KOSPI			N	N	N	N		N	142	0	3	0.00	178687554	1262474	24.48	140	144	140	184	100	142	141.54	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	1.58	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
125	20250103	130754	57	100.00	KOSPI			N	N	N	N		N	141	-1	5	-0.70	161989026	1144512	22.20	140	144	140	184	100	142	141.54	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.43	0.00	0.00	599	20231228	-76.46	116	20241031	21.55	152	-7.24	20250102	140	0.71	20250103	425	-66.82	20240402	116	21.55	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
126	20250103	120754	57	100.00	KOSPI			N	N	N	N		N	141	-1	5	-0.70	144838347	1022966	19.84	140	144	140	184	100	142	141.59	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.28	0.00	0.00	599	20231228	-76.46	116	20241031	21.55	152	-7.24	20250102	140	0.71	20250103	425	-66.82	20240402	116	21.55	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
127	20250103	110754	57	100.00	KOSPI			N	N	N	N		N	141	-1	5	-0.70	113069591	797515	15.47	140	144	140	184	100	142	141.78	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	113	0.00	0.00	12	1.00	0.00	0.00	599	20231228	-76.46	116	20241031	21.55	152	-7.24	20250102	140	0.71	20250103	425	-66.82	20240402	116	21.55	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
128	20250103	100752	57	100.00	KOSPI			N	N	N	N		N	143	1	2	0.70	73611446	518143	10.05	140	144	140	184	100	142	142.07	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	140	2.14	20250103	425	-66.35	20240402	116	23.28	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
129	20250103	090755	57	100.00	KOSPI			N	N	N	N		N	142	0	3	0.00	21096737	150328	2.92	140	143	140	184	100	142	140.34	0.06	0	0	156	149	145	138	134	147	136	4001	42	0	80	1	1	80020000	114	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	140	1.43	20250103	425	-66.59	20240402	116	22.41	20241031	0.02	N	168490	0	4001 억		50897	N	N	0	N	00	N
130	20250102	160746	57	100.00	KOSPI			N	N	N	N		N	142	-16	5	-10.13	726054902	5032180	205.13	152	152	141	205	111	158	144.28	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	114	0.00	0.00	12	6.29	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	141	0.71	20250102	425	-66.59	20240402	116	22.41	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
131	20250102	150748	57	100.00	KOSPI			N	N	N	N		N	143	-15	5	-9.49	700730547	4854927	197.90	152	152	141	205	111	158	144.33	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	114	0.00	0.00	12	6.07	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	141	1.42	20250102	425	-66.35	20240402	116	23.28	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
132	20250102	140745	57	100.00	KOSPI			N	N	N	N		N	143	-15	5	-9.49	614777885	4248001	173.16	152	152	141	205	111	158	144.72	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	114	0.00	0.00	12	5.31	0.00	0.00	599	20231228	-76.13	116	20241031	23.28	152	-5.92	20250102	141	1.42	20250102	425	-66.35	20240402	116	23.28	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
133	20250102	130747	57	100.00	KOSPI			N	N	N	N		N	142	-16	5	-10.13	561193723	3872401	157.85	152	152	141	205	111	158	144.92	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	114	0.00	0.00	12	4.84	0.00	0.00	599	20231228	-76.29	116	20241031	22.41	152	-6.58	20250102	141	0.71	20250102	425	-66.59	20240402	116	22.41	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
134	20250102	120745	57	100.00	KOSPI			N	N	N	N		N	144	-14	5	-8.86	517648892	3568473	145.46	152	152	141	205	111	158	145.06	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	115	0.00	0.00	12	4.46	0.00	0.00	599	20231228	-75.96	116	20241031	24.14	152	-5.26	20250102	141	2.13	20250102	425	-66.12	20240402	116	24.14	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
135	20250102	110736	57	100.00	KOSPI			N	N	N	N		N	144	-14	5	-8.86	402053449	2758526	112.45	152	152	141	205	111	158	145.75	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	115	0.00	0.00	12	3.45	0.00	0.00	599	20231228	-75.96	116	20241031	24.14	152	-5.26	20250102	141	2.13	20250102	425	-66.12	20240402	116	24.14	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
136	20250102	100744	57	100.00	KOSPI			N	N	N	N		N	146	-12	5	-7.59	109652419	734224	29.93	152	152	146	205	111	158	149.34	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	117	0.00	0.00	12	0.92	0.00	0.00	599	20231228	-75.63	116	20241031	25.86	152	-3.95	20250102	146	0.00	20250102	425	-65.65	20240402	116	25.86	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N
137	20250102	090737	57	100.00	KOSPI			N	N	N	N		N	158	0	3	0.00	0	0	0.00	0	0	0	205	111	158	0.00	0.16	0	0	168	163	160	155	152	161	153	4001	47	0	90	1	1	80020000	126	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-73.62	116	20241031	36.21	0	0.00	0	0	0.00	0	425	-62.82	20240402	116	36.21	20241031	0.22	N	168490	0	4001 억		125533	N	N	0	N	00	N