KissMeData/002450/price/prices-20240301.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	20240329	160132	57	100.00	KOSPI			N	N	N	N		N	1288	-6	5	-0.46	379238042	297807	114.36	1291	1294	1255	1682	906	1294	1273.13	1.57	0	-50468	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1166	33.89	0.42	12	0.33	38.00	3103.00	1301	20240307	-1.00	1021	20240123	26.15	1301	-1.00	20240307	1021	26.15	20240123	1301	-1.00	20240307	1021	26.15	20240123	0.73	N	002450	500	452 억		1422957	N	N	1	N	00	N
3	20240329	150132	57	100.00	KOSPI			N	N	N	N		N	1276	-18	5	-1.39	301528981	237054	91.03	1291	1294	1255	1682	906	1294	1271.98	1.57	0	-39030	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1155	33.58	0.41	12	0.26	38.00	3103.00	1301	20240307	-1.92	1021	20240123	24.98	1301	-1.92	20240307	1021	24.98	20240123	1301	-1.92	20240307	1021	24.98	20240123	0.73	N	002450	500	452 억		1422957	N	N	30	N	00	N
4	20240329	140131	57	100.00	KOSPI			N	N	N	N		N	1276	-18	5	-1.39	207151978	162737	62.49	1291	1294	1255	1682	906	1294	1272.92	1.57	0	-22672	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1155	33.58	0.41	12	0.18	38.00	3103.00	1301	20240307	-1.92	1021	20240123	24.98	1301	-1.92	20240307	1021	24.98	20240123	1301	-1.92	20240307	1021	24.98	20240123	0.73	N	002450	500	452 억		1422957	N	N	30	N	00	N
5	20240329	130131	57	100.00	KOSPI			N	N	N	N		N	1285	-9	5	-0.70	118278317	92988	35.71	1291	1294	1255	1682	906	1294	1271.97	1.57	0	-19949	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1163	33.82	0.41	12	0.10	38.00	3103.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.73	N	002450	500	452 억		1422957	N	N	30	N	00	N
6	20240329	120131	57	100.00	KOSPI			N	N	N	N		N	1286	-8	5	-0.62	9651769	7476	2.87	1291	1294	1285	1682	906	1294	1291.03	1.57	0	-3834	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1164	33.84	0.41	12	0.01	38.00	3103.00	1301	20240307	-1.15	1021	20240123	25.95	1301	-1.15	20240307	1021	25.95	20240123	1301	-1.15	20240307	1021	25.95	20240123	0.73	N	002450	500	452 억		1422957	N	N	30	N	00	N
7	20240329	110131	57	100.00	KOSPI			N	N	N	N		N	1289	-5	5	-0.39	7685513	5950	2.28	1291	1294	1285	1682	906	1294	1291.68	1.57	0	-2738	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1167	33.92	0.42	12	0.01	38.00	3103.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.73	N	002450	500	452 억		1422957	N	N	30	N	00	N
8	20240329	100131	57	100.00	KOSPI			N	N	N	N		N	1291	-3	5	-0.23	6026841	4665	1.79	1291	1294	1285	1682	906	1294	1291.93	1.57	0	-2679	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1169	33.97	0.42	12	0.01	38.00	3103.00	1301	20240307	-0.77	1021	20240123	26.44	1301	-0.77	20240307	1021	26.44	20240123	1301	-0.77	20240307	1021	26.44	20240123	0.73	N	002450	500	452 억		1422957	N	N	30	N	00	N
9	20240329	090130	57	100.00	KOSPI			N	N	N	N		N	1291	-3	5	-0.23	183322	142	0.05	1291	1291	1291	1682	906	1294	1291.00	1.57	0	-60	1305	1299	1290	1284	1275	1302	1287	453	388	500	930	1	1	90530915	1169	33.97	0.42	12	0.00	38.00	3103.00	1301	20240307	-0.77	1021	20240123	26.44	1301	-0.77	20240307	1021	26.44	20240123	1301	-0.77	20240307	1021	26.44	20240123	0.73	N	002450	500	452 억		1422957	N	N	30	N	00	N
10	20240328	160130	57	100.00	KOSPI			N	N	N	N		N	1294	2	2	0.15	336404804	260421	102.19	1289	1296	1281	1679	905	1292	1291.77	1.56	0	29820	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1171	34.05	0.42	12	0.29	38.00	3103.00	1301	20240307	-0.54	1021	20240123	26.74	1301	-0.54	20240307	1021	26.74	20240123	1301	-0.54	20240307	1021	26.74	20240123	0.74	N	002450	500	452 억		1408467	N	N	30	N	00	N
11	20240328	150132	57	100.00	KOSPI			N	N	N	N		N	1293	1	2	0.08	317866627	246044	96.55	1289	1296	1281	1679	905	1292	1291.91	1.56	0	29719	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1171	34.03	0.42	12	0.27	38.00	3103.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.74	N	002450	500	452 억		1408467	N	N	17	N	00	N
12	20240328	140130	57	100.00	KOSPI			N	N	N	N		N	1293	1	2	0.08	188015636	145493	57.09	1289	1296	1281	1679	905	1292	1292.27	1.56	0	9243	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1171	34.03	0.42	12	0.16	38.00	3103.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.74	N	002450	500	452 억		1408467	N	N	17	N	00	N
13	20240328	130132	57	100.00	KOSPI			N	N	N	N		N	1293	1	2	0.08	128282306	99245	38.94	1289	1296	1281	1679	905	1292	1292.58	1.56	0	20216	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1171	34.03	0.42	12	0.11	38.00	3103.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.74	N	002450	500	452 억		1408467	N	N	17	N	00	N
14	20240328	120131	57	100.00	KOSPI			N	N	N	N		N	1292	0	3	0.00	53951320	41791	16.40	1289	1296	1281	1679	905	1292	1290.98	1.56	0	6507	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1170	34.00	0.42	12	0.05	38.00	3103.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.74	N	002450	500	452 억		1408467	N	N	17	N	00	N
15	20240328	110130	57	100.00	KOSPI			N	N	N	N		N	1295	3	2	0.23	49096778	38034	14.92	1289	1296	1281	1679	905	1292	1290.87	1.56	0	5732	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1172	34.08	0.42	12	0.04	38.00	3103.00	1301	20240307	-0.46	1021	20240123	26.84	1301	-0.46	20240307	1021	26.84	20240123	1301	-0.46	20240307	1021	26.84	20240123	0.74	N	002450	500	452 억		1408467	N	N	17	N	00	N
16	20240328	100133	57	100.00	KOSPI			N	N	N	N		N	1292	0	3	0.00	27797777	21572	8.47	1289	1294	1281	1679	905	1292	1288.60	1.56	0	4539	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1170	34.00	0.42	12	0.02	38.00	3103.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.74	N	002450	500	452 억		1408467	N	N	17	N	00	N
17	20240328	090133	57	100.00	KOSPI			N	N	N	N		N	1292	0	3	0.00	525945	408	0.16	1289	1292	1289	1679	905	1292	1289.08	1.56	0	-395	1303	1297	1289	1283	1275	1300	1286	453	387	500	930	1	1	90530915	1170	34.00	0.42	12	0.00	38.00	3103.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.74	N	002450	500	452 억		1408467	N	N	17	N	00	N
18	20240327	160133	57	100.00	KOSPI			N	N	N	N		N	1292	0	3	0.00	328412138	254829	85.52	1289	1295	1281	1679	905	1292	1288.75	1.68	0	-71090	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1170	34.00	0.42	12	0.28	38.00	3103.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.74	N	002450	500	452 억		1518120	N	N	17	N	00	N
19	20240327	150131	57	100.00	KOSPI			N	N	N	N		N	1286	-6	5	-0.46	315927960	245139	82.27	1289	1295	1281	1679	905	1292	1288.77	1.68	0	-70035	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1164	33.84	0.41	12	0.27	38.00	3103.00	1301	20240307	-1.15	1021	20240123	25.95	1301	-1.15	20240307	1021	25.95	20240123	1301	-1.15	20240307	1021	25.95	20240123	0.74	N	002450	500	452 억		1518120	N	N	19	N	00	N
20	20240327	140132	57	100.00	KOSPI			N	N	N	N		N	1292	0	3	0.00	296595689	230111	77.23	1289	1295	1281	1679	905	1292	1288.92	1.68	0	-63190	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1170	34.00	0.42	12	0.25	38.00	3103.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.74	N	002450	500	452 억		1518120	N	N	19	N	00	N
21	20240327	130133	57	100.00	KOSPI			N	N	N	N		N	1291	-1	5	-0.08	282484444	219155	73.55	1289	1295	1281	1679	905	1292	1288.97	1.68	0	-60589	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1169	33.97	0.42	12	0.24	38.00	3103.00	1301	20240307	-0.77	1021	20240123	26.44	1301	-0.77	20240307	1021	26.44	20240123	1301	-0.77	20240307	1021	26.44	20240123	0.74	N	002450	500	452 억		1518120	N	N	19	N	00	N
22	20240327	120132	57	100.00	KOSPI			N	N	N	N		N	1284	-8	5	-0.62	222387238	172501	57.89	1289	1295	1283	1679	905	1292	1289.19	1.68	0	-31241	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1162	33.79	0.41	12	0.19	38.00	3103.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.74	N	002450	500	452 억		1518120	N	N	19	N	00	N
23	20240327	110132	57	100.00	KOSPI			N	N	N	N		N	1287	-5	5	-0.39	136424770	105805	35.51	1289	1295	1284	1679	905	1292	1289.40	1.68	0	-16803	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1165	33.87	0.41	12	0.12	38.00	3103.00	1301	20240307	-1.08	1021	20240123	26.05	1301	-1.08	20240307	1021	26.05	20240123	1301	-1.08	20240307	1021	26.05	20240123	0.74	N	002450	500	452 억		1518120	N	N	19	N	00	N
24	20240327	100130	57	100.00	KOSPI			N	N	N	N		N	1289	-3	5	-0.23	62663200	48567	16.30	1289	1295	1284	1679	905	1292	1290.24	1.68	0	-7780	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1167	33.92	0.42	12	0.05	38.00	3103.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.74	N	002450	500	452 억		1518120	N	N	19	N	00	N
25	20240327	090134	57	100.00	KOSPI			N	N	N	N		N	1284	-8	5	-0.62	498838	387	0.13	1289	1289	1284	1679	905	1292	1288.99	1.68	0	-304	1307	1299	1290	1282	1273	1303	1286	453	387	500	930	1	1	90530915	1162	33.79	0.41	12	0.00	38.00	3103.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.74	N	002450	500	452 억		1518120	N	N	19	N	00	N
26	20240326	160131	57	100.00	KOSPI			N	N	N	N		N	1292	8	2	0.62	385141518	297966	107.75	1281	1298	1281	1669	899	1284	1292.57	1.58	0	77070	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1170	34.00	0.42	12	0.33	38.00	3103.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.75	N	002450	500	452 억		1428398	N	N	19	N	00	N
27	20240326	150131	57	100.00	KOSPI			N	N	N	N		N	1293	9	2	0.70	382939563	296262	107.13	1281	1298	1281	1669	899	1284	1292.57	1.58	0	76695	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1171	34.03	0.42	12	0.33	38.00	3103.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.75	N	002450	500	452 억		1428398	N	N	146	N	00	N
28	20240326	140131	57	100.00	KOSPI			N	N	N	N		N	1293	9	2	0.70	371319818	287260	103.88	1281	1298	1281	1669	899	1284	1292.63	1.58	0	74538	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1171	34.03	0.42	12	0.32	38.00	3103.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.75	N	002450	500	452 억		1428398	N	N	146	N	00	N
29	20240326	130131	57	100.00	KOSPI			N	N	N	N		N	1292	8	2	0.62	319408529	247103	89.36	1281	1298	1281	1669	899	1284	1292.61	1.58	0	62825	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1170	34.00	0.42	12	0.27	38.00	3103.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.75	N	002450	500	452 억		1428398	N	N	146	N	00	N
30	20240326	120131	57	100.00	KOSPI			N	N	N	N		N	1296	12	2	0.93	299199996	231484	83.71	1281	1298	1281	1669	899	1284	1292.53	1.58	0	63694	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1173	34.11	0.42	12	0.26	38.00	3103.00	1301	20240307	-0.38	1021	20240123	26.93	1301	-0.38	20240307	1021	26.93	20240123	1301	-0.38	20240307	1021	26.93	20240123	0.75	N	002450	500	452 억		1428398	N	N	146	N	00	N
31	20240326	110129	57	100.00	KOSPI			N	N	N	N		N	1296	12	2	0.93	249902043	193428	69.95	1281	1298	1281	1669	899	1284	1291.96	1.58	0	41080	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1173	34.11	0.42	12	0.21	38.00	3103.00	1301	20240307	-0.38	1021	20240123	26.93	1301	-0.38	20240307	1021	26.93	20240123	1301	-0.38	20240307	1021	26.93	20240123	0.75	N	002450	500	452 억		1428398	N	N	146	N	00	N
32	20240326	100130	57	100.00	KOSPI			N	N	N	N		N	1291	7	2	0.55	156964010	121642	43.99	1281	1295	1281	1669	899	1284	1290.38	1.58	0	12567	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1169	33.97	0.42	12	0.13	38.00	3103.00	1301	20240307	-0.77	1021	20240123	26.44	1301	-0.77	20240307	1021	26.44	20240123	1301	-0.77	20240307	1021	26.44	20240123	0.75	N	002450	500	452 억		1428398	N	N	146	N	00	N
33	20240326	090131	57	100.00	KOSPI			N	N	N	N		N	1287	3	2	0.23	313859	245	0.09	1281	1287	1281	1669	899	1284	1281.06	1.58	0	2	1298	1290	1281	1273	1264	1295	1278	453	385	500	920	1	1	90530915	1165	33.87	0.41	12	0.00	38.00	3103.00	1301	20240307	-1.08	1021	20240123	26.05	1301	-1.08	20240307	1021	26.05	20240123	1301	-1.08	20240307	1021	26.05	20240123	0.75	N	002450	500	452 억		1428398	N	N	146	N	00	N
34	20240325	160132	57	100.00	KOSPI			N	N	N	N		N	1284	-1	5	-0.08	355008660	276532	113.99	1283	1289	1272	1670	900	1285	1283.79	1.58	0	-14553	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1162	33.79	0.41	12	0.31	38.00	3103.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.75	N	002450	500	452 억		1434654	N	N	146	N	00	N
35	20240325	150134	57	100.00	KOSPI			N	N	N	N		N	1283	-2	5	-0.16	340936238	265523	109.45	1283	1289	1272	1670	900	1285	1284.02	1.58	0	-14080	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1162	33.76	0.41	12	0.29	38.00	3103.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.75	N	002450	500	452 억		1434654	N	N	60	N	00	N
36	20240325	140133	57	100.00	KOSPI			N	N	N	N		N	1283	-2	5	-0.16	284493137	221436	91.28	1283	1289	1272	1670	900	1285	1284.76	1.58	0	-14489	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1162	33.76	0.41	12	0.24	38.00	3103.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.75	N	002450	500	452 억		1434654	N	N	60	N	00	N
37	20240325	130133	57	100.00	KOSPI			N	N	N	N		N	1283	-2	5	-0.16	270041480	210156	86.63	1283	1289	1272	1670	900	1285	1284.96	1.58	0	-13232	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1162	33.76	0.41	12	0.23	38.00	3103.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.75	N	002450	500	452 억		1434654	N	N	60	N	00	N
38	20240325	120138	57	100.00	KOSPI			N	N	N	N		N	1284	-1	5	-0.08	232449433	180859	74.55	1283	1289	1272	1670	900	1285	1285.25	1.58	0	-9787	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1162	33.79	0.41	12	0.20	38.00	3103.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.75	N	002450	500	452 억		1434654	N	N	60	N	00	N
39	20240325	110134	57	100.00	KOSPI			N	N	N	N		N	1285	0	3	0.00	169873092	132138	54.47	1283	1289	1272	1670	900	1285	1285.57	1.58	0	-4671	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1163	33.82	0.41	12	0.15	38.00	3103.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1434654	N	N	60	N	00	N
40	20240325	100133	57	100.00	KOSPI			N	N	N	N		N	1286	1	2	0.08	113664639	88389	36.43	1283	1289	1272	1670	900	1285	1285.96	1.58	0	2713	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1164	33.84	0.41	12	0.10	38.00	3103.00	1301	20240307	-1.15	1021	20240123	25.95	1301	-1.15	20240307	1021	25.95	20240123	1301	-1.15	20240307	1021	25.95	20240123	0.75	N	002450	500	452 억		1434654	N	N	60	N	00	N
41	20240325	090133	57	100.00	KOSPI			N	N	N	N		N	1286	1	2	0.08	1317139	1026	0.42	1283	1286	1272	1670	900	1285	1283.76	1.58	0	-75	1293	1288	1281	1276	1269	1291	1279	453	385	500	920	1	1	90530915	1164	33.84	0.41	12	0.00	38.00	3103.00	1301	20240307	-1.15	1021	20240123	25.95	1301	-1.15	20240307	1021	25.95	20240123	1301	-1.15	20240307	1021	25.95	20240123	0.75	N	002450	500	452 억		1434654	N	N	60	N	00	N
42	20240322	160134	57	100.00	KOSPI			N	N	N	N		N	1285	2	2	0.16	311472784	242568	64.49	1279	1286	1274	1667	899	1283	1284.06	1.59	0	1088	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1163	7.69	0.42	12	0.27	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1443218	N	N	60	N	00	N
43	20240322	150134	57	100.00	KOSPI			N	N	N	N		N	1285	2	2	0.16	297633892	231794	61.63	1279	1286	1274	1667	899	1283	1284.04	1.59	0	-3915	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1163	7.69	0.42	12	0.26	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1443218	N	N	86	N	00	N
44	20240322	140134	57	100.00	KOSPI			N	N	N	N		N	1285	2	2	0.16	295763131	230336	61.24	1279	1286	1274	1667	899	1283	1284.05	1.59	0	-2646	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1163	7.69	0.42	12	0.25	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1443218	N	N	86	N	00	N
45	20240322	130134	57	100.00	KOSPI			N	N	N	N		N	1285	2	2	0.16	266482533	207547	55.18	1279	1286	1274	1667	899	1283	1283.96	1.59	0	-2733	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1163	7.69	0.42	12	0.23	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1443218	N	N	86	N	00	N
46	20240322	120133	57	100.00	KOSPI			N	N	N	N		N	1285	2	2	0.16	231133661	180037	47.87	1279	1286	1274	1667	899	1283	1283.81	1.59	0	-5657	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1163	7.69	0.42	12	0.20	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1443218	N	N	86	N	00	N
47	20240322	110134	57	100.00	KOSPI			N	N	N	N		N	1284	1	2	0.08	154100288	120075	31.92	1279	1286	1274	1667	899	1283	1283.37	1.59	0	-17886	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1162	7.69	0.42	12	0.13	167.00	3085.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.75	N	002450	500	452 억		1443218	N	N	86	N	00	N
48	20240322	100134	57	100.00	KOSPI			N	N	N	N		N	1281	-2	5	-0.16	47196071	36810	9.79	1279	1286	1274	1667	899	1283	1282.15	1.59	0	-9981	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1160	7.67	0.42	12	0.04	167.00	3085.00	1301	20240307	-1.54	1021	20240123	25.47	1301	-1.54	20240307	1021	25.47	20240123	1301	-1.54	20240307	1021	25.47	20240123	0.75	N	002450	500	452 억		1443218	N	N	86	N	00	N
49	20240322	090133	57	100.00	KOSPI			N	N	N	N		N	1284	1	2	0.08	1059332	828	0.22	1279	1284	1279	1667	899	1283	1279.39	1.59	0	64	1298	1290	1280	1272	1262	1294	1276	453	384	500	920	1	1	90530915	1162	7.69	0.42	12	0.00	167.00	3085.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.75	N	002450	500	452 억		1443218	N	N	86	N	00	N
50	20240321	160133	57	100.00	KOSPI			N	N	N	N		N	1283	1	2	0.08	481829073	376118	140.48	1281	1288	1270	1666	898	1282	1281.06	1.61	0	8531	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1162	7.68	0.42	12	0.42	167.00	3085.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.75	N	002450	500	452 억		1453988	N	N	86	N	00	N
51	20240321	150133	57	100.00	KOSPI			N	N	N	N		N	1281	-1	5	-0.08	365829559	285083	106.48	1281	1288	1273	1666	898	1282	1283.24	1.61	0	11620	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1160	7.67	0.42	12	0.31	167.00	3085.00	1301	20240307	-1.54	1021	20240123	25.47	1301	-1.54	20240307	1021	25.47	20240123	1301	-1.54	20240307	1021	25.47	20240123	0.75	N	002450	500	452 억		1453988	N	N	3	N	00	N
52	20240321	140133	57	100.00	KOSPI			N	N	N	N		N	1284	2	2	0.16	347469430	270692	101.10	1281	1288	1273	1666	898	1282	1283.63	1.61	0	5824	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1162	7.69	0.42	12	0.30	167.00	3085.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.75	N	002450	500	452 억		1453988	N	N	3	N	00	N
53	20240321	130132	57	100.00	KOSPI			N	N	N	N		N	1285	3	2	0.23	210719959	164068	61.28	1281	1288	1273	1666	898	1282	1284.35	1.61	0	3927	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1163	7.69	0.42	12	0.18	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1453988	N	N	3	N	00	N
54	20240321	120132	57	100.00	KOSPI			N	N	N	N		N	1285	3	2	0.23	160505083	124928	46.66	1281	1288	1273	1666	898	1282	1284.78	1.61	0	1729	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1163	7.69	0.42	12	0.14	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1453988	N	N	3	N	00	N
55	20240321	110133	57	100.00	KOSPI			N	N	N	N		N	1286	4	2	0.31	145685250	113373	42.35	1281	1288	1273	1666	898	1282	1285.01	1.61	0	2804	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1164	7.70	0.42	12	0.13	167.00	3085.00	1301	20240307	-1.15	1021	20240123	25.95	1301	-1.15	20240307	1021	25.95	20240123	1301	-1.15	20240307	1021	25.95	20240123	0.75	N	002450	500	452 억		1453988	N	N	3	N	00	N
56	20240321	100133	57	100.00	KOSPI			N	N	N	N		N	1286	4	2	0.31	74862760	58277	21.77	1281	1287	1273	1666	898	1282	1284.60	1.61	0	-3524	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1164	7.70	0.42	12	0.06	167.00	3085.00	1301	20240307	-1.15	1021	20240123	25.95	1301	-1.15	20240307	1021	25.95	20240123	1301	-1.15	20240307	1021	25.95	20240123	0.75	N	002450	500	452 억		1453988	N	N	3	N	00	N
57	20240321	090134	57	100.00	KOSPI			N	N	N	N		N	1281	-1	5	-0.08	1282403	1001	0.37	1281	1283	1281	1666	898	1282	1281.12	1.61	0	247	1294	1288	1279	1273	1264	1291	1276	453	384	500	920	1	1	90530915	1160	7.67	0.42	12	0.00	167.00	3085.00	1301	20240307	-1.54	1021	20240123	25.47	1301	-1.54	20240307	1021	25.47	20240123	1301	-1.54	20240307	1021	25.47	20240123	0.75	N	002450	500	452 억		1453988	N	N	3	N	00	N
58	20240320	160132	57	100.00	KOSPI			N	N	N	N		N	1282	3	2	0.23	342735115	267734	103.26	1280	1285	1270	1662	896	1279	1280.13	1.62	0	-10264	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1161	7.68	0.42	12	0.30	167.00	3085.00	1301	20240307	-1.46	1021	20240123	25.56	1301	-1.46	20240307	1021	25.56	20240123	1301	-1.46	20240307	1021	25.56	20240123	0.75	N	002450	500	452 억		1464260	N	N	3	N	00	N
59	20240320	150132	57	100.00	KOSPI			N	N	N	N		N	1279	0	3	0.00	335950644	262428	101.21	1280	1285	1270	1662	896	1279	1280.16	1.62	0	-10240	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1158	7.66	0.41	12	0.29	167.00	3085.00	1301	20240307	-1.69	1021	20240123	25.27	1301	-1.69	20240307	1021	25.27	20240123	1301	-1.69	20240307	1021	25.27	20240123	0.75	N	002450	500	452 억		1464260	N	N	223	N	00	N
60	20240320	140133	57	100.00	KOSPI			N	N	N	N		N	1285	6	2	0.47	287556771	224656	86.64	1280	1285	1270	1662	896	1279	1279.99	1.62	0	-28108	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1163	7.69	0.42	12	0.25	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1464260	N	N	223	N	00	N
61	20240320	130133	57	100.00	KOSPI			N	N	N	N		N	1281	2	2	0.16	188589169	147452	56.87	1280	1285	1270	1662	896	1279	1278.99	1.62	0	-22878	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1160	7.67	0.42	12	0.16	167.00	3085.00	1301	20240307	-1.54	1021	20240123	25.47	1301	-1.54	20240307	1021	25.47	20240123	1301	-1.54	20240307	1021	25.47	20240123	0.75	N	002450	500	452 억		1464260	N	N	223	N	00	N
62	20240320	120134	57	100.00	KOSPI			N	N	N	N		N	1278	-1	5	-0.08	80900314	63306	24.42	1280	1285	1270	1662	896	1279	1277.92	1.62	0	-10329	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1157	7.65	0.41	12	0.07	167.00	3085.00	1301	20240307	-1.77	1021	20240123	25.17	1301	-1.77	20240307	1021	25.17	20240123	1301	-1.77	20240307	1021	25.17	20240123	0.75	N	002450	500	452 억		1464260	N	N	223	N	00	N
63	20240320	110133	57	100.00	KOSPI			N	N	N	N		N	1279	0	3	0.00	40266017	31546	12.17	1280	1285	1270	1662	896	1279	1276.42	1.62	0	-5071	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1158	7.66	0.41	12	0.03	167.00	3085.00	1301	20240307	-1.69	1021	20240123	25.27	1301	-1.69	20240307	1021	25.27	20240123	1301	-1.69	20240307	1021	25.27	20240123	0.75	N	002450	500	452 억		1464260	N	N	223	N	00	N
64	20240320	100132	57	100.00	KOSPI			N	N	N	N		N	1277	-2	5	-0.16	31181959	24428	9.42	1280	1285	1270	1662	896	1279	1276.48	1.62	0	-3458	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1156	7.65	0.41	12	0.03	167.00	3085.00	1301	20240307	-1.84	1021	20240123	25.07	1301	-1.84	20240307	1021	25.07	20240123	1301	-1.84	20240307	1021	25.07	20240123	0.75	N	002450	500	452 억		1464260	N	N	223	N	00	N
65	20240320	090131	57	100.00	KOSPI			N	N	N	N		N	1285	6	2	0.47	5032055	3927	1.51	1280	1285	1280	1662	896	1279	1281.40	1.62	0	-364	1301	1289	1278	1266	1255	1296	1273	453	383	500	920	1	1	90530915	1163	7.69	0.42	12	0.00	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.75	N	002450	500	452 억		1464260	N	N	223	N	00	N
66	20240319	160132	57	100.00	KOSPI			N	N	N	N		N	1279	3	2	0.24	331479452	259287	120.59	1277	1290	1267	1658	894	1276	1278.43	1.62	0	-536	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1158	7.66	0.41	12	0.29	167.00	3085.00	1301	20240307	-1.69	1021	20240123	25.27	1301	-1.69	20240307	1021	25.27	20240123	1301	-1.69	20240307	1021	25.27	20240123	0.76	N	002450	500	452 억		1464770	N	N	223	N	00	N
67	20240319	150132	57	100.00	KOSPI			N	N	N	N		N	1280	4	2	0.31	288515518	225606	104.92	1277	1290	1267	1658	894	1276	1278.85	1.62	0	-2811	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1159	7.66	0.41	12	0.25	167.00	3085.00	1301	20240307	-1.61	1021	20240123	25.37	1301	-1.61	20240307	1021	25.37	20240123	1301	-1.61	20240307	1021	25.37	20240123	0.76	N	002450	500	452 억		1464770	N	N	68	N	00	N
68	20240319	140133	57	100.00	KOSPI			N	N	N	N		N	1279	3	2	0.24	172500628	134905	62.74	1277	1290	1267	1658	894	1276	1278.68	1.62	0	-5821	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1158	7.66	0.41	12	0.15	167.00	3085.00	1301	20240307	-1.69	1021	20240123	25.27	1301	-1.69	20240307	1021	25.27	20240123	1301	-1.69	20240307	1021	25.27	20240123	0.76	N	002450	500	452 억		1464770	N	N	68	N	00	N
69	20240319	130127	57	100.00	KOSPI			N	N	N	N		N	1281	5	2	0.39	121169077	94754	44.07	1277	1290	1267	1658	894	1276	1278.78	1.62	0	-3475	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1160	7.67	0.42	12	0.10	167.00	3085.00	1301	20240307	-1.54	1021	20240123	25.47	1301	-1.54	20240307	1021	25.47	20240123	1301	-1.54	20240307	1021	25.47	20240123	0.76	N	002450	500	452 억		1464770	N	N	68	N	00	N
70	20240319	120132	57	100.00	KOSPI			N	N	N	N		N	1279	3	2	0.24	105224243	82293	38.27	1277	1290	1267	1658	894	1276	1278.65	1.62	0	601	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1158	7.66	0.41	12	0.09	167.00	3085.00	1301	20240307	-1.69	1021	20240123	25.27	1301	-1.69	20240307	1021	25.27	20240123	1301	-1.69	20240307	1021	25.27	20240123	0.76	N	002450	500	452 억		1464770	N	N	68	N	00	N
71	20240319	110133	57	100.00	KOSPI			N	N	N	N		N	1279	3	2	0.24	82713763	64704	30.09	1277	1290	1267	1658	894	1276	1278.34	1.62	0	1524	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1158	7.66	0.41	12	0.07	167.00	3085.00	1301	20240307	-1.69	1021	20240123	25.27	1301	-1.69	20240307	1021	25.27	20240123	1301	-1.69	20240307	1021	25.27	20240123	0.76	N	002450	500	452 억		1464770	N	N	68	N	00	N
72	20240319	100132	57	100.00	KOSPI			N	N	N	N		N	1283	7	2	0.55	72506962	56742	26.39	1277	1290	1267	1658	894	1276	1277.84	1.62	0	1110	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1162	7.68	0.42	12	0.06	167.00	3085.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.76	N	002450	500	452 억		1464770	N	N	68	N	00	N
73	20240319	090132	57	100.00	KOSPI			N	N	N	N		N	1290	14	2	1.10	262987	205	0.10	1277	1290	1277	1658	894	1276	1282.86	1.62	0	-10	1295	1285	1275	1265	1255	1290	1270	453	382	500	910	1	1	90530915	1168	7.72	0.42	12	0.00	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.76	N	002450	500	452 억		1464770	N	N	68	N	00	N
74	20240318	160132	57	100.00	KOSPI			N	N	N	N		N	1276	2	2	0.16	274173260	215023	67.18	1267	1285	1265	1656	892	1274	1275.09	1.55	0	72032	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1155	7.64	0.41	12	0.24	167.00	3085.00	1301	20240307	-1.92	1021	20240123	24.98	1301	-1.92	20240307	1021	24.98	20240123	1301	-1.92	20240307	1021	24.98	20240123	0.74	N	002450	500	452 억		1402739	N	N	68	N	00	N
75	20240318	150131	57	100.00	KOSPI			N	N	N	N		N	1276	2	2	0.16	271572573	212984	66.55	1267	1285	1265	1656	892	1274	1275.08	1.55	0	70713	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1155	7.64	0.41	12	0.24	167.00	3085.00	1301	20240307	-1.92	1021	20240123	24.98	1301	-1.92	20240307	1021	24.98	20240123	1301	-1.92	20240307	1021	24.98	20240123	0.74	N	002450	500	452 억		1402739	N	N	2	N	00	N
76	20240318	140131	57	100.00	KOSPI			N	N	N	N		N	1274	0	3	0.00	230016471	180356	56.35	1267	1285	1265	1656	892	1274	1275.35	1.55	0	59825	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1153	7.63	0.41	12	0.20	167.00	3085.00	1301	20240307	-2.08	1021	20240123	24.78	1301	-2.08	20240307	1021	24.78	20240123	1301	-2.08	20240307	1021	24.78	20240123	0.74	N	002450	500	452 억		1402739	N	N	2	N	00	N
77	20240318	130132	57	100.00	KOSPI			N	N	N	N		N	1281	7	2	0.55	205263255	160987	50.30	1267	1285	1265	1656	892	1274	1275.03	1.55	0	53236	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1160	7.67	0.42	12	0.18	167.00	3085.00	1301	20240307	-1.54	1021	20240123	25.47	1301	-1.54	20240307	1021	25.47	20240123	1301	-1.54	20240307	1021	25.47	20240123	0.74	N	002450	500	452 억		1402739	N	N	2	N	00	N
78	20240318	120131	57	100.00	KOSPI			N	N	N	N		N	1279	5	2	0.39	113691907	89211	27.87	1267	1285	1265	1656	892	1274	1274.42	1.55	0	32717	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1158	7.66	0.41	12	0.10	167.00	3085.00	1301	20240307	-1.69	1021	20240123	25.27	1301	-1.69	20240307	1021	25.27	20240123	1301	-1.69	20240307	1021	25.27	20240123	0.74	N	002450	500	452 억		1402739	N	N	2	N	00	N
79	20240318	110133	57	100.00	KOSPI			N	N	N	N		N	1271	-3	5	-0.24	47515071	37424	11.69	1267	1278	1265	1656	892	1274	1269.64	1.55	0	1054	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1151	7.61	0.41	12	0.04	167.00	3085.00	1301	20240307	-2.31	1021	20240123	24.49	1301	-2.31	20240307	1021	24.49	20240123	1301	-2.31	20240307	1021	24.49	20240123	0.74	N	002450	500	452 억		1402739	N	N	2	N	00	N
80	20240318	100132	57	100.00	KOSPI			N	N	N	N		N	1271	-3	5	-0.24	23287988	18331	5.73	1267	1278	1265	1656	892	1274	1270.42	1.55	0	1546	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1151	7.61	0.41	12	0.02	167.00	3085.00	1301	20240307	-2.31	1021	20240123	24.49	1301	-2.31	20240307	1021	24.49	20240123	1301	-2.31	20240307	1021	24.49	20240123	0.74	N	002450	500	452 억		1402739	N	N	2	N	00	N
81	20240318	090132	57	100.00	KOSPI			N	N	N	N		N	1267	-7	5	-0.55	78544	62	0.02	1267	1267	1265	1656	892	1274	1266.84	1.55	0	3	1296	1284	1267	1255	1238	1291	1262	453	382	500	910	1	1	90530915	1147	7.59	0.41	12	0.00	167.00	3085.00	1301	20240307	-2.61	1021	20240123	24.09	1301	-2.61	20240307	1021	24.09	20240123	1301	-2.61	20240307	1021	24.09	20240123	0.74	N	002450	500	452 억		1402739	N	N	2	N	00	N
82	20240315	160132	57	100.00	KOSPI			N	N	N	N		N	1274	13	2	1.03	406073707	320050	69.08	1261	1279	1250	1639	883	1261	1268.78	1.50	0	47694	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1153	7.63	0.41	12	0.35	167.00	3085.00	1301	20240307	-2.08	1021	20240123	24.78	1301	-2.08	20240307	1021	24.78	20240123	1301	-2.08	20240307	1021	24.78	20240123	0.80	N	002450	500	452 억		1355013	N	N	2	N	00	N
83	20240315	150126	57	100.00	KOSPI			N	N	N	N		N	1277	16	2	1.27	310844849	245106	52.90	1261	1279	1250	1639	883	1261	1268.21	1.50	0	37028	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1156	7.65	0.41	12	0.27	167.00	3085.00	1301	20240307	-1.84	1021	20240123	25.07	1301	-1.84	20240307	1021	25.07	20240123	1301	-1.84	20240307	1021	25.07	20240123	0.80	N	002450	500	452 억		1355013	N	N	85	N	00	N
84	20240315	140127	57	100.00	KOSPI			N	N	N	N		N	1273	12	2	0.95	240317046	189667	40.94	1261	1276	1250	1639	883	1261	1267.05	1.50	0	21250	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1152	7.62	0.41	12	0.21	167.00	3085.00	1301	20240307	-2.15	1021	20240123	24.68	1301	-2.15	20240307	1021	24.68	20240123	1301	-2.15	20240307	1021	24.68	20240123	0.80	N	002450	500	452 억		1355013	N	N	85	N	00	N
85	20240315	130132	57	100.00	KOSPI			N	N	N	N		N	1271	10	2	0.79	186961449	147718	31.88	1261	1274	1250	1639	883	1261	1265.66	1.50	0	8896	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1151	7.61	0.41	12	0.16	167.00	3085.00	1301	20240307	-2.31	1021	20240123	24.49	1301	-2.31	20240307	1021	24.49	20240123	1301	-2.31	20240307	1021	24.49	20240123	0.80	N	002450	500	452 억		1355013	N	N	85	N	00	N
86	20240315	120132	57	100.00	KOSPI			N	N	N	N		N	1268	7	2	0.56	155283117	122738	26.49	1261	1274	1250	1639	883	1261	1265.16	1.50	0	5189	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1148	7.59	0.41	12	0.14	167.00	3085.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.80	N	002450	500	452 억		1355013	N	N	85	N	00	N
87	20240315	110131	57	100.00	KOSPI			N	N	N	N		N	1270	9	2	0.71	105372043	83241	17.97	1261	1274	1250	1639	883	1261	1265.87	1.50	0	1610	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1150	7.60	0.41	12	0.09	167.00	3085.00	1301	20240307	-2.38	1021	20240123	24.39	1301	-2.38	20240307	1021	24.39	20240123	1301	-2.38	20240307	1021	24.39	20240123	0.80	N	002450	500	452 억		1355013	N	N	85	N	00	N
88	20240315	100132	57	100.00	KOSPI			N	N	N	N		N	1268	7	2	0.56	65004746	51391	11.09	1261	1274	1250	1639	883	1261	1264.91	1.50	0	1099	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1148	7.59	0.41	12	0.06	167.00	3085.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.80	N	002450	500	452 억		1355013	N	N	85	N	00	N
89	20240315	090132	57	100.00	KOSPI			N	N	N	N		N	1261	0	3	0.00	635544	504	0.11	1261	1261	1261	1639	883	1261	1261.00	1.50	0	-63	1301	1280	1262	1241	1223	1272	1233	453	378	500	900	1	1	90530915	1142	7.55	0.41	12	0.00	167.00	3085.00	1301	20240307	-3.07	1021	20240123	23.51	1301	-3.07	20240307	1021	23.51	20240123	1301	-3.07	20240307	1021	23.51	20240123	0.80	N	002450	500	452 억		1355013	N	N	85	N	00	N
90	20240314	160130	57	100.00	KOSPI			N	N	N	N		N	1261	-19	5	-1.48	583354138	462908	122.49	1270	1283	1244	1664	896	1280	1260.19	1.57	0	-64407	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1142	7.55	0.41	12	0.51	167.00	3085.00	1301	20240307	-3.07	1021	20240123	23.51	1301	-3.07	20240307	1021	23.51	20240123	1301	-3.07	20240307	1021	23.51	20240123	0.83	N	002450	500	452 억		1418048	N	N	85	N	00	N
91	20240314	150131	57	100.00	KOSPI			N	N	N	N		N	1254	-26	5	-2.03	559312456	443793	117.43	1270	1283	1244	1664	896	1280	1260.30	1.57	0	-64243	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1135	7.51	0.41	12	0.49	167.00	3085.00	1301	20240307	-3.61	1021	20240123	22.82	1301	-3.61	20240307	1021	22.82	20240123	1301	-3.61	20240307	1021	22.82	20240123	0.83	N	002450	500	452 억		1418048	N	N	41	N	00	N
92	20240314	140132	57	100.00	KOSPI			N	N	N	N		N	1266	-14	5	-1.09	493367433	391522	103.60	1270	1283	1244	1664	896	1280	1260.13	1.57	0	-60945	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1146	7.58	0.41	12	0.43	167.00	3085.00	1301	20240307	-2.69	1021	20240123	24.00	1301	-2.69	20240307	1021	24.00	20240123	1301	-2.69	20240307	1021	24.00	20240123	0.83	N	002450	500	452 억		1418048	N	N	41	N	00	N
93	20240314	130130	57	100.00	KOSPI			N	N	N	N		N	1265	-15	5	-1.17	469177425	372409	98.54	1270	1283	1244	1664	896	1280	1259.84	1.57	0	-62692	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1145	7.57	0.41	12	0.41	167.00	3085.00	1301	20240307	-2.77	1021	20240123	23.90	1301	-2.77	20240307	1021	23.90	20240123	1301	-2.77	20240307	1021	23.90	20240123	0.83	N	002450	500	452 억		1418048	N	N	41	N	00	N
94	20240314	120131	57	100.00	KOSPI			N	N	N	N		N	1264	-16	5	-1.25	434073923	344630	91.19	1270	1283	1244	1664	896	1280	1259.54	1.57	0	-55057	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1144	7.57	0.41	12	0.38	167.00	3085.00	1301	20240307	-2.84	1021	20240123	23.80	1301	-2.84	20240307	1021	23.80	20240123	1301	-2.84	20240307	1021	23.80	20240123	0.83	N	002450	500	452 억		1418048	N	N	41	N	00	N
95	20240314	110131	57	100.00	KOSPI			N	N	N	N		N	1264	-16	5	-1.25	397432121	315627	83.52	1270	1283	1244	1664	896	1280	1259.18	1.57	0	-50774	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1144	7.57	0.41	12	0.35	167.00	3085.00	1301	20240307	-2.84	1021	20240123	23.80	1301	-2.84	20240307	1021	23.80	20240123	1301	-2.84	20240307	1021	23.80	20240123	0.83	N	002450	500	452 억		1418048	N	N	41	N	00	N
96	20240314	100131	57	100.00	KOSPI			N	N	N	N		N	1260	-20	5	-1.56	271477386	215156	56.93	1270	1283	1248	1664	896	1280	1261.77	1.57	0	-38818	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1141	7.54	0.41	12	0.24	167.00	3085.00	1301	20240307	-3.15	1021	20240123	23.41	1301	-3.15	20240307	1021	23.41	20240123	1301	-3.15	20240307	1021	23.41	20240123	0.83	N	002450	500	452 억		1418048	N	N	41	N	00	N
97	20240314	090131	57	100.00	KOSPI			N	N	N	N		N	1280	0	3	0.00	2992140	2356	0.62	1270	1280	1270	1664	896	1280	1270.01	1.57	0	-352	1310	1294	1277	1261	1244	1286	1253	453	384	500	920	1	1	90530915	1159	7.66	0.41	12	0.00	167.00	3085.00	1301	20240307	-1.61	1021	20240123	25.37	1301	-1.61	20240307	1021	25.37	20240123	1301	-1.61	20240307	1021	25.37	20240123	0.83	N	002450	500	452 억		1418048	N	N	41	N	00	N
98	20240313	160131	57	100.00	KOSPI			N	N	N	N		N	1280	-10	5	-0.78	481697915	377918	133.44	1290	1293	1260	1677	903	1290	1274.57	1.57	0	-6377	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1159	7.66	0.41	12	0.42	167.00	3085.00	1301	20240307	-1.61	1021	20240123	25.37	1301	-1.61	20240307	1021	25.37	20240123	1301	-1.61	20240307	1021	25.37	20240123	0.87	N	002450	500	452 억		1420759	N	N	41	N	00	N
99	20240313	150130	57	100.00	KOSPI			N	N	N	N		N	1285	-5	5	-0.39	473123751	371220	131.08	1290	1293	1260	1677	903	1290	1274.47	1.57	0	-6948	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1163	7.69	0.42	12	0.41	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.87	N	002450	500	452 억		1420759	N	N	18	N	00	N
100	20240313	140131	57	100.00	KOSPI			N	N	N	N		N	1284	-6	5	-0.47	442827546	347615	122.74	1290	1293	1260	1677	903	1290	1273.86	1.57	0	-6978	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1162	7.69	0.42	12	0.38	167.00	3085.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.87	N	002450	500	452 억		1420759	N	N	18	N	00	N
101	20240313	130132	57	100.00	KOSPI			N	N	N	N		N	1284	-6	5	-0.47	362684315	285110	100.67	1290	1293	1260	1677	903	1290	1272.02	1.57	0	-5960	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1162	7.69	0.42	12	0.31	167.00	3085.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.87	N	002450	500	452 억		1420759	N	N	18	N	00	N
102	20240313	120130	57	100.00	KOSPI			N	N	N	N		N	1285	-5	5	-0.39	322941876	254094	89.72	1290	1293	1260	1677	903	1290	1270.88	1.57	0	-5707	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1163	7.69	0.42	12	0.28	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.87	N	002450	500	452 억		1420759	N	N	18	N	00	N
103	20240313	110130	57	100.00	KOSPI			N	N	N	N		N	1272	-18	5	-1.40	217951224	171947	60.71	1290	1293	1260	1677	903	1290	1267.42	1.57	0	-4670	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1152	7.62	0.41	12	0.19	167.00	3085.00	1301	20240307	-2.23	1021	20240123	24.58	1301	-2.23	20240307	1021	24.58	20240123	1301	-2.23	20240307	1021	24.58	20240123	0.87	N	002450	500	452 억		1420759	N	N	18	N	00	N
104	20240313	100131	57	100.00	KOSPI			N	N	N	N		N	1268	-22	5	-1.71	172324142	135936	48.00	1290	1293	1260	1677	903	1290	1267.52	1.57	0	-2015	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1148	7.59	0.41	12	0.15	167.00	3085.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.87	N	002450	500	452 억		1420759	N	N	18	N	00	N
105	20240313	090130	57	100.00	KOSPI			N	N	N	N		N	1290	0	3	0.00	2071740	1606	0.57	1290	1290	1290	1677	903	1290	1290.00	1.57	0	-91	1312	1301	1284	1273	1256	1292	1264	453	387	500	920	1	1	90530915	1168	7.72	0.42	12	0.00	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.87	N	002450	500	452 억		1420759	N	N	18	N	00	N
106	20240312	160129	57	100.00	KOSPI			N	N	N	N		N	1290	-2	5	-0.15	363455281	283180	135.82	1295	1295	1267	1679	905	1292	1283.48	1.57	0	5510	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1168	7.72	0.42	12	0.31	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.86	N	002450	500	452 억		1418037	N	N	18	N	00	N
107	20240312	150129	57	100.00	KOSPI			N	N	N	N		N	1291	-1	5	-0.08	311205034	242527	116.32	1295	1295	1267	1679	905	1292	1283.18	1.57	0	3112	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1169	7.73	0.42	12	0.27	167.00	3085.00	1301	20240307	-0.77	1021	20240123	26.44	1301	-0.77	20240307	1021	26.44	20240123	1301	-0.77	20240307	1021	26.44	20240123	0.86	N	002450	500	452 억		1418037	N	N	4	N	00	N
108	20240312	140129	57	100.00	KOSPI			N	N	N	N		N	1285	-7	5	-0.54	256255992	199876	95.87	1295	1295	1267	1679	905	1292	1282.07	1.57	0	31	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1163	7.69	0.42	12	0.22	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.86	N	002450	500	452 억		1418037	N	N	4	N	00	N
109	20240312	130128	57	100.00	KOSPI			N	N	N	N		N	1283	-9	5	-0.70	153875714	120119	57.61	1295	1295	1267	1679	905	1292	1281.03	1.57	0	-4159	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1162	7.68	0.42	12	0.13	167.00	3085.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.86	N	002450	500	452 억		1418037	N	N	4	N	00	N
110	20240312	120129	57	100.00	KOSPI			N	N	N	N		N	1283	-9	5	-0.70	128932712	100649	48.27	1295	1295	1267	1679	905	1292	1281.01	1.57	0	-3622	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1162	7.68	0.42	12	0.11	167.00	3085.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.86	N	002450	500	452 억		1418037	N	N	4	N	00	N
111	20240312	110129	57	100.00	KOSPI			N	N	N	N		N	1274	-18	5	-1.39	100032119	78060	37.44	1295	1295	1267	1679	905	1292	1281.48	1.57	0	-835	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1153	7.63	0.41	12	0.09	167.00	3085.00	1301	20240307	-2.08	1021	20240123	24.78	1301	-2.08	20240307	1021	24.78	20240123	1301	-2.08	20240307	1021	24.78	20240123	0.86	N	002450	500	452 억		1418037	N	N	4	N	00	N
112	20240312	100130	57	100.00	KOSPI			N	N	N	N		N	1278	-14	5	-1.08	54348180	42152	20.22	1295	1295	1277	1679	905	1292	1289.34	1.57	0	-809	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1157	7.65	0.41	12	0.05	167.00	3085.00	1301	20240307	-1.77	1021	20240123	25.17	1301	-1.77	20240307	1021	25.17	20240123	1301	-1.77	20240307	1021	25.17	20240123	0.86	N	002450	500	452 억		1418037	N	N	4	N	00	N
113	20240312	090130	57	100.00	KOSPI			N	N	N	N		N	1295	3	2	0.23	1297590	1002	0.48	1295	1295	1295	1679	905	1292	1295.00	1.57	0	-150	1309	1300	1288	1279	1267	1305	1284	453	387	500	930	1	1	90530915	1172	7.75	0.42	12	0.00	167.00	3085.00	1301	20240307	-0.46	1021	20240123	26.84	1301	-0.46	20240307	1021	26.84	20240123	1301	-0.46	20240307	1021	26.84	20240123	0.86	N	002450	500	452 억		1418037	N	N	4	N	00	N
114	20240311	160129	57	100.00	KOSPI			N	N	N	N		N	1292	7	2	0.54	267303396	207521	146.52	1286	1297	1276	1670	900	1285	1288.08	1.55	0	13671	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1170	7.74	0.42	12	0.23	167.00	3085.00	1301	20240307	-0.69	1021	20240123	26.54	1301	-0.69	20240307	1021	26.54	20240123	1301	-0.69	20240307	1021	26.54	20240123	0.78	N	002450	500	452 억		1400267	N	N	4	N	00	N
115	20240311	150130	57	100.00	KOSPI			N	N	N	N		N	1289	4	2	0.31	252404769	195976	138.36	1286	1297	1276	1670	900	1285	1287.94	1.55	0	10175	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1167	7.72	0.42	12	0.22	167.00	3085.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.78	N	002450	500	452 억		1400267	N	N	43	N	00	N
116	20240311	140129	57	100.00	KOSPI			N	N	N	N		N	1290	5	2	0.39	238323714	185051	130.65	1286	1297	1276	1670	900	1285	1287.88	1.55	0	9128	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1168	7.72	0.42	12	0.20	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.78	N	002450	500	452 억		1400267	N	N	43	N	00	N
117	20240311	130130	57	100.00	KOSPI			N	N	N	N		N	1289	4	2	0.31	211034126	163867	115.69	1286	1297	1276	1670	900	1285	1287.84	1.55	0	6828	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1167	7.72	0.42	12	0.18	167.00	3085.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.78	N	002450	500	452 억		1400267	N	N	43	N	00	N
118	20240311	120130	57	100.00	KOSPI			N	N	N	N		N	1290	5	2	0.39	161302556	125255	88.43	1286	1297	1276	1670	900	1285	1287.79	1.55	0	3708	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1168	7.72	0.42	12	0.14	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.78	N	002450	500	452 억		1400267	N	N	43	N	00	N
119	20240311	110129	57	100.00	KOSPI			N	N	N	N		N	1290	5	2	0.39	145332166	112869	79.69	1286	1297	1276	1670	900	1285	1287.62	1.55	0	3279	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1168	7.72	0.42	12	0.12	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.78	N	002450	500	452 억		1400267	N	N	43	N	00	N
120	20240311	100129	57	100.00	KOSPI			N	N	N	N		N	1289	4	2	0.31	78774546	61192	43.20	1286	1297	1276	1670	900	1285	1287.33	1.55	0	770	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1167	7.72	0.42	12	0.07	167.00	3085.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.78	N	002450	500	452 억		1400267	N	N	43	N	00	N
121	20240311	090129	57	100.00	KOSPI			N	N	N	N		N	1284	-1	5	-0.08	6492533	5014	3.54	1286	1297	1280	1670	900	1285	1294.88	1.55	0	-97	1305	1295	1288	1278	1271	1291	1274	453	385	500	920	1	1	90530915	1162	7.69	0.42	12	0.01	167.00	3085.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.78	N	002450	500	452 억		1400267	N	N	43	N	00	N
122	20240308	160129	57	100.00	KOSPI			N	N	N	N		N	1285	-5	5	-0.39	182157644	141593	37.62	1290	1298	1281	1677	903	1290	1286.49	1.56	0	-7805	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1163	7.69	0.42	12	0.16	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.78	N	002450	500	452 억		1409523	N	N	43	N	00	N
123	20240308	150129	57	100.00	KOSPI			N	N	N	N		N	1288	-2	5	-0.16	162825930	126550	33.63	1290	1298	1281	1677	903	1290	1286.65	1.56	0	-8644	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1166	7.71	0.42	12	0.14	167.00	3085.00	1301	20240307	-1.00	1021	20240123	26.15	1301	-1.00	20240307	1021	26.15	20240123	1301	-1.00	20240307	1021	26.15	20240123	0.78	N	002450	500	452 억		1409523	N	N	15	N	00	N
124	20240308	140129	57	100.00	KOSPI			N	N	N	N		N	1288	-2	5	-0.16	117542481	91326	24.27	1290	1298	1281	1677	903	1290	1287.06	1.56	0	-8794	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1166	7.71	0.42	12	0.10	167.00	3085.00	1301	20240307	-1.00	1021	20240123	26.15	1301	-1.00	20240307	1021	26.15	20240123	1301	-1.00	20240307	1021	26.15	20240123	0.78	N	002450	500	452 억		1409523	N	N	15	N	00	N
125	20240308	130129	57	100.00	KOSPI			N	N	N	N		N	1287	-3	5	-0.23	91077259	70780	18.81	1290	1298	1281	1677	903	1290	1286.77	1.56	0	-8712	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1165	7.71	0.42	12	0.08	167.00	3085.00	1301	20240307	-1.08	1021	20240123	26.05	1301	-1.08	20240307	1021	26.05	20240123	1301	-1.08	20240307	1021	26.05	20240123	0.78	N	002450	500	452 억		1409523	N	N	15	N	00	N
126	20240308	120129	57	100.00	KOSPI			N	N	N	N		N	1285	-5	5	-0.39	60149751	46711	12.41	1290	1298	1281	1677	903	1290	1287.70	1.56	0	-8232	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1163	7.69	0.42	12	0.05	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.78	N	002450	500	452 억		1409523	N	N	15	N	00	N
127	20240308	110128	57	100.00	KOSPI			N	N	N	N		N	1287	-3	5	-0.23	48428760	37597	9.99	1290	1298	1281	1677	903	1290	1288.10	1.56	0	-6914	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1165	7.71	0.42	12	0.04	167.00	3085.00	1301	20240307	-1.08	1021	20240123	26.05	1301	-1.08	20240307	1021	26.05	20240123	1301	-1.08	20240307	1021	26.05	20240123	0.78	N	002450	500	452 억		1409523	N	N	15	N	00	N
128	20240308	100128	57	100.00	KOSPI			N	N	N	N		N	1285	-5	5	-0.39	41338537	32090	8.53	1290	1298	1281	1677	903	1290	1288.21	1.56	0	-5720	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1163	7.69	0.42	12	0.04	167.00	3085.00	1301	20240307	-1.23	1021	20240123	25.86	1301	-1.23	20240307	1021	25.86	20240123	1301	-1.23	20240307	1021	25.86	20240123	0.78	N	002450	500	452 억		1409523	N	N	15	N	00	N
129	20240308	090129	57	100.00	KOSPI			N	N	N	N		N	1290	0	3	0.00	1354500	1050	0.28	1290	1290	1290	1677	903	1290	1290.00	1.56	0	-457	1314	1302	1289	1277	1264	1308	1283	453	387	500	920	1	1	90530915	1168	7.72	0.42	12	0.00	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.78	N	002450	500	452 억		1409523	N	N	15	N	00	N
130	20240307	160128	57	100.00	KOSPI	신고가		N	N	N	N		N	1290	8	2	0.62	478071358	370146	135.13	1282	1301	1276	1666	898	1282	1291.58	1.55	0	3814	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1168	7.72	0.42	12	0.41	167.00	3085.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.79	N	002450	500	452 억		1399940	N	N	15	N	00	N
131	20240307	150128	57	100.00	KOSPI	신고가		N	N	N	N		N	1287	5	2	0.39	464712195	359776	131.34	1282	1301	1276	1666	898	1282	1291.67	1.55	0	3661	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1165	7.71	0.42	12	0.40	167.00	3085.00	1301	20240307	-1.08	1021	20240123	26.05	1301	-1.08	20240307	1021	26.05	20240123	1301	-1.08	20240307	1021	26.05	20240123	0.79	N	002450	500	452 억		1399940	N	N	235	N	00	N
132	20240307	140128	57	100.00	KOSPI	신고가		N	N	N	N		N	1293	11	2	0.86	421569172	326260	119.11	1282	1301	1276	1666	898	1282	1292.13	1.55	0	1161	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1171	7.74	0.42	12	0.36	167.00	3085.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.79	N	002450	500	452 억		1399940	N	N	235	N	00	N
133	20240307	130127	57	100.00	KOSPI	신고가		N	N	N	N		N	1288	6	2	0.47	374495554	289830	105.81	1282	1301	1276	1666	898	1282	1292.12	1.55	0	1285	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1166	7.71	0.42	12	0.32	167.00	3085.00	1301	20240307	-1.00	1021	20240123	26.15	1301	-1.00	20240307	1021	26.15	20240123	1301	-1.00	20240307	1021	26.15	20240123	0.79	N	002450	500	452 억		1399940	N	N	235	N	00	N
134	20240307	120128	57	100.00	KOSPI	신고가		N	N	N	N		N	1289	7	2	0.55	345236720	267066	97.50	1282	1301	1276	1666	898	1282	1292.70	1.55	0	1636	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1167	7.72	0.42	12	0.29	167.00	3085.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.79	N	002450	500	452 억		1399940	N	N	235	N	00	N
135	20240307	110129	57	100.00	KOSPI	신고가		N	N	N	N		N	1297	15	2	1.17	230599152	178341	65.11	1282	1299	1278	1666	898	1282	1293.02	1.55	0	3643	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1174	7.77	0.42	12	0.20	167.00	3085.00	1299	20230302	-0.15	1021	20240123	27.03	1299	-0.15	20240307	1021	27.03	20240123	1299	-0.15	20240307	1021	27.03	20240123	0.79	N	002450	500	452 억		1399940	N	N	235	N	00	N
136	20240307	100129	57	100.00	KOSPI	신고가		N	N	N	N		N	1295	13	2	1.01	124736104	96530	35.24	1282	1299	1278	1666	898	1282	1292.20	1.55	0	1994	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1172	7.75	0.42	12	0.11	167.00	3085.00	1299	20230302	-0.31	1021	20240123	26.84	1299	-0.31	20240307	1021	26.84	20240123	1299	-0.31	20240307	1021	26.84	20240123	0.79	N	002450	500	452 억		1399940	N	N	235	N	00	N
137	20240307	090128	57	100.00	KOSPI			N	N	N	N		N	1284	2	2	0.16	2696350	2104	0.77	1282	1284	1278	1666	898	1282	1281.54	1.55	0	-1290	1308	1294	1268	1254	1228	1302	1262	453	384	500	920	1	1	90530915	1162	7.69	0.42	12	0.00	167.00	3085.00	1299	20230302	-1.15	1021	20240123	25.76	1284	0.00	20240307	1021	25.76	20240123	1290	-0.47	20230307	1021	25.76	20240123	0.79	N	002450	500	452 억		1399940	N	N	235	N	00	N
138	20240306	160128	57	100.00	KOSPI			N	N	N	N		N	1282	15	2	1.18	346813768	273857	45.85	1267	1282	1242	1647	887	1267	1266.04	1.55	0	-3256	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1161	7.68	0.42	12	0.30	167.00	3085.00	1313	20230228	-2.36	1021	20240123	25.56	1282	0.00	20240306	1021	25.56	20240123	1290	-0.62	20230307	1021	25.56	20240123	0.72	N	002450	500	452 억		1401574	N	N	235	N	00	N
139	20240306	150128	57	100.00	KOSPI			N	N	N	N		N	1278	11	2	0.87	312474399	247044	41.36	1267	1278	1242	1647	887	1267	1264.85	1.55	0	-4502	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1157	7.65	0.41	12	0.27	167.00	3085.00	1313	20230228	-2.67	1021	20240123	25.17	1278	0.00	20240306	1021	25.17	20240123	1290	-0.93	20230307	1021	25.17	20240123	0.72	N	002450	500	452 억		1401574	N	N	75	N	00	N
140	20240306	140128	57	100.00	KOSPI			N	N	N	N		N	1275	8	2	0.63	267799340	211989	35.49	1267	1277	1242	1647	887	1267	1263.27	1.55	0	-5266	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1154	7.63	0.41	12	0.23	167.00	3085.00	1313	20230228	-2.89	1021	20240123	24.88	1277	-0.16	20240306	1021	24.88	20240123	1290	-1.16	20230307	1021	24.88	20240123	0.72	N	002450	500	452 억		1401574	N	N	75	N	00	N
141	20240306	130128	57	100.00	KOSPI			N	N	N	N		N	1266	-1	5	-0.08	202251393	160410	26.85	1267	1268	1242	1647	887	1267	1260.84	1.55	0	-7386	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1146	7.58	0.41	12	0.18	167.00	3085.00	1313	20230228	-3.58	1021	20240123	24.00	1268	0.00	20240305	1021	24.00	20240123	1290	-1.86	20230307	1021	24.00	20240123	0.72	N	002450	500	452 억		1401574	N	N	75	N	00	N
142	20240306	120128	57	100.00	KOSPI			N	N	N	N		N	1268	1	2	0.08	191537613	151949	25.44	1267	1268	1242	1647	887	1267	1260.54	1.55	0	-7385	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1148	7.59	0.41	12	0.17	167.00	3085.00	1313	20230228	-3.43	1021	20240123	24.19	1268	0.00	20240305	1021	24.19	20240123	1290	-1.71	20230307	1021	24.19	20240123	0.72	N	002450	500	452 억		1401574	N	N	75	N	00	N
143	20240306	110129	57	100.00	KOSPI			N	N	N	N		N	1261	-6	5	-0.47	160772706	127638	21.37	1267	1267	1242	1647	887	1267	1259.60	1.55	0	-6641	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1142	7.55	0.41	12	0.14	167.00	3085.00	1313	20230228	-3.96	1021	20240123	23.51	1268	-0.55	20240305	1021	23.51	20240123	1290	-2.25	20230307	1021	23.51	20240123	0.72	N	002450	500	452 억		1401574	N	N	75	N	00	N
144	20240306	100127	57	100.00	KOSPI			N	N	N	N		N	1260	-7	5	-0.55	148395330	117810	19.72	1267	1267	1242	1647	887	1267	1259.62	1.55	0	-5586	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1141	7.54	0.41	12	0.13	167.00	3085.00	1313	20230228	-4.04	1021	20240123	23.41	1268	-0.63	20240305	1021	23.41	20240123	1290	-2.33	20230307	1021	23.41	20240123	0.72	N	002450	500	452 억		1401574	N	N	75	N	00	N
145	20240306	090127	57	100.00	KOSPI			N	N	N	N		N	1267	0	3	0.00	69281124	54759	9.17	1267	1267	1260	1647	887	1267	1265.20	1.55	0	-3794	1291	1279	1256	1244	1221	1285	1250	453	380	500	910	1	1	90530915	1147	7.59	0.41	12	0.06	167.00	3085.00	1313	20230228	-3.50	1021	20240123	24.09	1268	-0.08	20240305	1021	24.09	20240123	1290	-1.78	20230307	1021	24.09	20240123	0.72	N	002450	500	452 억		1401574	N	N	75	N	00	N
146	20240305	160128	57	100.00	KOSPI			N	N	N	N		N	1267	27	2	2.18	752580379	597253	187.53	1236	1268	1233	1612	868	1240	1260.07	1.53	0	1956	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1147	7.59	0.41	12	0.66	167.00	3085.00	1322	20230227	-4.16	1021	20240123	24.09	1268	-0.08	20240305	1021	24.09	20240123	1290	-1.78	20230307	1021	24.09	20240123	0.72	N	002450	500	452 억		1384879	N	N	75	N	00	N
147	20240305	150128	57	100.00	KOSPI			N	N	N	N		N	1264	24	2	1.94	726264023	576473	181.00	1236	1267	1233	1612	868	1240	1259.84	1.53	0	949	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1144	7.57	0.41	12	0.64	167.00	3085.00	1322	20230227	-4.39	1021	20240123	23.80	1267	-0.24	20240305	1021	23.80	20240123	1290	-2.02	20230307	1021	23.80	20240123	0.72	N	002450	500	452 억		1384879	N	N	128	N	00	N
148	20240305	140128	57	100.00	KOSPI			N	N	N	N		N	1264	24	2	1.94	600575944	477084	149.80	1236	1267	1233	1612	868	1240	1258.85	1.53	0	3256	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1144	7.57	0.41	12	0.53	167.00	3085.00	1322	20230227	-4.39	1021	20240123	23.80	1267	-0.24	20240305	1021	23.80	20240123	1290	-2.02	20230307	1021	23.80	20240123	0.72	N	002450	500	452 억		1384879	N	N	128	N	00	N
149	20240305	130128	57	100.00	KOSPI			N	N	N	N		N	1266	26	2	2.10	457720278	364139	114.33	1236	1267	1233	1612	868	1240	1256.99	1.53	0	3003	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1146	7.58	0.41	12	0.40	167.00	3085.00	1322	20230227	-4.24	1021	20240123	24.00	1267	-0.08	20240305	1021	24.00	20240123	1290	-1.86	20230307	1021	24.00	20240123	0.72	N	002450	500	452 억		1384879	N	N	128	N	00	N
150	20240305	120127	57	100.00	KOSPI			N	N	N	N		N	1260	20	2	1.61	416166759	331234	104.00	1236	1262	1233	1612	868	1240	1256.41	1.53	0	1382	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1141	7.54	0.41	12	0.37	167.00	3085.00	1322	20230227	-4.69	1021	20240123	23.41	1262	-0.16	20240305	1021	23.41	20240123	1290	-2.33	20230307	1021	23.41	20240123	0.72	N	002450	500	452 억		1384879	N	N	128	N	00	N
151	20240305	110127	57	100.00	KOSPI			N	N	N	N		N	1262	22	2	1.77	249444965	198985	62.48	1236	1262	1233	1612	868	1240	1253.59	1.53	0	-1513	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1143	7.56	0.41	12	0.22	167.00	3085.00	1322	20230227	-4.54	1021	20240123	23.60	1262	0.00	20240305	1021	23.60	20240123	1290	-2.17	20230307	1021	23.60	20240123	0.72	N	002450	500	452 억		1384879	N	N	128	N	00	N
152	20240305	100126	57	100.00	KOSPI			N	N	N	N		N	1261	21	2	1.69	151580054	121248	38.07	1236	1262	1233	1612	868	1240	1250.17	1.53	0	-1565	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1142	7.55	0.41	12	0.13	167.00	3085.00	1322	20230227	-4.61	1021	20240123	23.51	1262	-0.08	20240305	1021	23.51	20240123	1290	-2.25	20230307	1021	23.51	20240123	0.72	N	002450	500	452 억		1384879	N	N	128	N	00	N
153	20240305	090128	57	100.00	KOSPI			N	N	N	N		N	1239	-1	5	-0.08	5597237	4530	1.42	1236	1240	1235	1612	868	1240	1235.59	1.53	0	-493	1264	1252	1230	1218	1196	1258	1224	453	372	500	890	1	1	90530915	1122	7.42	0.40	12	0.01	167.00	3085.00	1322	20230227	-6.28	1021	20240123	21.35	1242	-0.24	20240304	1021	21.35	20240123	1290	-3.95	20230307	1021	21.35	20240123	0.72	N	002450	500	452 억		1384879	N	N	128	N	00	N
154	20240304	160128	57	100.00	KOSPI			N	N	N	N		N	1240	28	2	2.31	391028016	317615	99.07	1208	1242	1208	1575	849	1212	1231.14	1.55	0	-24493	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1123	7.43	0.40	12	0.35	167.00	3085.00	1330	20230224	-6.77	1021	20240123	21.45	1242	-0.16	20240304	1021	21.45	20240123	1290	-3.88	20230307	1021	21.45	20240123	0.72	N	002450	500	452 억		1407479	N	N	128	N	00	N
155	20240304	150127	57	100.00	KOSPI			N	N	N	N		N	1238	26	2	2.15	366387302	297728	92.86	1208	1242	1208	1575	849	1212	1230.61	1.55	0	-22467	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1121	7.41	0.40	12	0.33	167.00	3085.00	1330	20230224	-6.92	1021	20240123	21.25	1242	-0.32	20240304	1021	21.25	20240123	1290	-4.03	20230307	1021	21.25	20240123	0.72	N	002450	500	452 억		1407479	N	N	155	N	00	N
156	20240304	140125	57	100.00	KOSPI			N	N	N	N		N	1238	26	2	2.15	332799616	270599	84.40	1208	1242	1208	1575	849	1212	1229.86	1.55	0	-17322	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1121	7.41	0.40	12	0.30	167.00	3085.00	1330	20230224	-6.92	1021	20240123	21.25	1242	-0.32	20240304	1021	21.25	20240123	1290	-4.03	20230307	1021	21.25	20240123	0.72	N	002450	500	452 억		1407479	N	N	155	N	00	N
157	20240304	130126	57	100.00	KOSPI			N	N	N	N		N	1236	24	2	1.98	318642293	259147	80.83	1208	1242	1208	1575	849	1212	1229.58	1.55	0	-14232	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1119	7.40	0.40	12	0.29	167.00	3085.00	1330	20230224	-7.07	1021	20240123	21.06	1242	-0.48	20240304	1021	21.06	20240123	1290	-4.19	20230307	1021	21.06	20240123	0.72	N	002450	500	452 억		1407479	N	N	155	N	00	N
158	20240304	120124	57	100.00	KOSPI			N	N	N	N		N	1239	27	2	2.23	297684851	242192	75.54	1208	1242	1208	1575	849	1212	1229.13	1.55	0	-10138	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1122	7.42	0.40	12	0.27	167.00	3085.00	1330	20230224	-6.84	1021	20240123	21.35	1242	-0.24	20240304	1021	21.35	20240123	1290	-3.95	20230307	1021	21.35	20240123	0.72	N	002450	500	452 억		1407479	N	N	155	N	00	N
159	20240304	110127	57	100.00	KOSPI			N	N	N	N		N	1236	24	2	1.98	234863834	191318	59.67	1208	1242	1208	1575	849	1212	1227.61	1.55	0	-6366	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1119	7.40	0.40	12	0.21	167.00	3085.00	1330	20230224	-7.07	1021	20240123	21.06	1242	-0.48	20240304	1021	21.06	20240123	1290	-4.19	20230307	1021	21.06	20240123	0.72	N	002450	500	452 억		1407479	N	N	155	N	00	N
160	20240304	100126	57	100.00	KOSPI			N	N	N	N		N	1226	14	2	1.16	109638663	89914	28.04	1208	1230	1208	1575	849	1212	1219.37	1.55	0	-3807	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1110	7.34	0.40	12	0.10	167.00	3085.00	1330	20230224	-7.82	1021	20240123	20.08	1230	-0.33	20240304	1021	20.08	20240123	1290	-4.96	20230307	1021	20.08	20240123	0.72	N	002450	500	452 억		1407479	N	N	155	N	00	N
161	20240304	090127	57	100.00	KOSPI			N	N	N	N		N	1210	-2	5	-0.17	17826555	14673	4.58	1208	1219	1208	1575	849	1212	1214.92	1.55	0	3644	1246	1228	1198	1180	1150	1238	1190	453	363	500	870	1	1	90530915	1095	7.25	0.39	12	0.02	167.00	3085.00	1330	20230224	-9.02	1021	20240123	18.51	1219	-0.74	20240304	1021	18.51	20240123	1290	-6.20	20230307	1021	18.51	20240123	0.72	N	002450	500	452 억		1407479	N	N	155	N	00	N