KissMeData/168490/price/prices-20240201.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	20240229	160842	57	100.00	KOSPI			N	N	N	N		N	238	3	2	1.28	130241546	550764	99.13	233	240	233	305	165	235	236.47	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20240229	150843	57	100.00	KOSPI			N	N	N	N		N	239	4	2	1.70	120050862	507946	91.42	233	240	233	305	165	235	236.35	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	191	0.00	0.00	12	0.63	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20240229	140845	57	100.00	KOSPI			N	N	N	N		N	237	2	2	0.85	109427950	463144	83.36	233	240	233	305	165	235	236.27	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20240229	130842	57	100.00	KOSPI			N	N	N	N		N	239	4	2	1.70	97082834	411134	74.00	233	240	233	305	165	235	236.13	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	191	0.00	0.00	12	0.51	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20240229	120844	57	100.00	KOSPI			N	N	N	N		N	237	2	2	0.85	67616994	288283	51.89	233	237	233	305	165	235	234.55	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20240229	110845	57	100.00	KOSPI			N	N	N	N		N	235	0	3	0.00	58259706	248557	44.74	233	237	233	305	165	235	234.39	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	188	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20240229	100846	57	100.00	KOSPI			N	N	N	N		N	235	0	3	0.00	50905270	217475	39.14	233	235	233	305	165	235	234.07	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	188	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20240229	090843	57	100.00	KOSPI			N	N	N	N		N	233	-2	5	-0.85	17085191	73327	13.20	233	233	233	305	165	235	233.00	0.00	0	0	244	239	235	230	226	242	233	4001	70	0	150	1	1	80020000	186	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	385	-39.48	20240102	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20240228	160755	57	100.00	KOSPI			N	N	N	N		N	235	-2	5	-0.84	125639344	534500	157.26	231	240	231	308	166	237	235.06	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	0.67	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20240228	150754	57	100.00	KOSPI			N	N	N	N		N	235	-2	5	-0.84	109230469	464675	136.71	231	240	231	308	166	237	235.07	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20240228	140843	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	83036069	353641	104.04	231	240	231	308	166	237	234.80	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20240228	130842	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	67878164	290123	85.36	231	237	231	308	166	237	233.96	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20240228	120846	57	100.00	KOSPI			N	N	N	N		N	236	-1	5	-0.42	44564228	191701	56.40	231	236	231	308	166	237	232.47	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20240228	110813	57	100.00	KOSPI			N	N	N	N		N	235	-2	5	-0.84	39456914	170009	50.02	231	235	231	308	166	237	232.09	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20240228	100841	57	100.00	KOSPI			N	N	N	N		N	234	-3	5	-1.27	34035572	146885	43.22	231	234	231	308	166	237	231.72	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	187	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20240228	090845	57	100.00	KOSPI			N	N	N	N		N	231	-6	5	-2.53	15141588	65548	19.28	231	231	231	308	166	237	231.00	0.00	0	0	244	240	236	232	228	241	233	4001	71	0	150	1	1	80020000	185	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-61.44	208	20240117	11.06	385	-40.00	20240102	208	11.06	20240117	2205	-89.52	20230703	208	11.06	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20240227	160843	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	78438474	333254	39.15	237	240	232	308	166	237	235.37	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20240227	150844	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	75243714	319774	37.57	237	240	232	308	166	237	235.30	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20240227	140840	57	100.00	KOSPI			N	N	N	N		N	236	-1	5	-0.42	68538010	291398	34.24	237	240	232	308	166	237	235.20	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20240227	130802	57	100.00	KOSPI			N	N	N	N		N	235	-2	5	-0.84	63543752	270284	31.75	237	240	232	308	166	237	235.10	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	0.34	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20240227	120844	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	56725227	241269	28.35	237	240	232	308	166	237	235.11	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.30	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20240227	110843	57	100.00	KOSPI			N	N	N	N		N	232	-5	5	-2.11	45177250	192322	22.60	237	240	232	308	166	237	234.90	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	385	-39.74	20240102	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20240227	100838	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	14942850	63050	7.41	237	237	237	308	166	237	237.00	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20240227	090843	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	3003501	12673	1.49	237	237	237	308	166	237	237.00	0.00	0	0	255	246	239	230	223	242	226	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.21	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20240226	160839	57	100.00	KOSPI			N	N	N	N		N	237	-12	5	-4.82	196767367	826302	63.72	248	248	232	323	175	249	238.15	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	190	0.00	0.00	12	1.03	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20240226	150834	57	100.00	KOSPI			N	N	N	N		N	239	-10	5	-4.02	179308762	752637	58.03	248	248	232	323	175	249	238.24	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	191	0.00	0.00	12	0.94	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20240226	140837	57	100.00	KOSPI			N	N	N	N		N	238	-11	5	-4.42	169725340	712539	54.94	248	248	232	323	175	249	238.20	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	190	0.00	0.00	12	0.89	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20240226	130831	57	100.00	KOSPI			N	N	N	N		N	237	-12	5	-4.82	162487046	682126	52.60	248	248	232	323	175	249	238.21	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	190	0.00	0.00	12	0.85	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20240226	120830	57	100.00	KOSPI			N	N	N	N		N	236	-13	5	-5.22	144418029	606110	46.74	248	248	232	323	175	249	238.27	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	189	0.00	0.00	12	0.76	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20240226	110831	57	100.00	KOSPI			N	N	N	N		N	232	-17	5	-6.83	119245501	497784	38.38	248	248	232	323	175	249	239.55	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	186	0.00	0.00	12	0.62	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	385	-39.74	20240102	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20240226	100827	57	100.00	KOSPI			N	N	N	N		N	244	-5	5	-2.01	53209013	216448	16.69	248	248	244	323	175	249	245.83	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	195	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	385	-36.62	20240102	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20240226	090827	57	100.00	KOSPI			N	N	N	N		N	248	-1	5	-0.40	14275376	57562	4.44	248	248	248	323	175	249	248.00	0.00	0	0	269	259	254	244	239	256	241	4001	74	0	150	1	1	80020000	198	0.00	0.00	12	0.07	0.00	0.00	599	20231228	-58.60	208	20240117	19.23	385	-35.58	20240102	208	19.23	20240117	2205	-88.75	20230703	208	19.23	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20240223	160828	57	100.00	KOSPI			N	N	N	N		N	249	-3	5	-1.19	323586059	1273466	45.23	249	264	249	327	177	252	254.12	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	199	0.00	0.00	12	1.59	0.00	0.00	599	20231228	-58.43	208	20240117	19.71	385	-35.32	20240102	208	19.71	20240117	2205	-88.71	20230703	208	19.71	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20240223	150823	57	100.00	KOSPI			N	N	N	N		N	250	-2	5	-0.79	282369089	1107936	39.35	249	264	249	327	177	252	254.86	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	200	0.00	0.00	12	1.38	0.00	0.00	599	20231228	-58.26	208	20240117	20.19	385	-35.06	20240102	208	20.19	20240117	2205	-88.66	20230703	208	20.19	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20240223	140823	57	100.00	KOSPI			N	N	N	N		N	249	-3	5	-1.19	245578713	961059	34.13	249	264	249	327	177	252	255.53	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	199	0.00	0.00	12	1.20	0.00	0.00	599	20231228	-58.43	208	20240117	19.71	385	-35.32	20240102	208	19.71	20240117	2205	-88.71	20230703	208	19.71	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20240223	130821	57	100.00	KOSPI			N	N	N	N		N	253	1	2	0.40	202728283	789737	28.05	249	264	249	327	177	252	256.71	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	202	0.00	0.00	12	0.99	0.00	0.00	599	20231228	-57.76	208	20240117	21.63	385	-34.29	20240102	208	21.63	20240117	2205	-88.53	20230703	208	21.63	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20240223	120823	57	100.00	KOSPI			N	N	N	N		N	253	1	2	0.40	179411622	696895	24.75	249	264	249	327	177	252	257.45	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	202	0.00	0.00	12	0.87	0.00	0.00	599	20231228	-57.76	208	20240117	21.63	385	-34.29	20240102	208	21.63	20240117	2205	-88.53	20230703	208	21.63	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20240223	110816	57	100.00	KOSPI			N	N	N	N		N	264	12	2	4.76	141540954	550883	19.57	249	264	249	327	177	252	256.94	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	211	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-55.93	208	20240117	26.92	385	-31.43	20240102	208	26.92	20240117	2205	-88.03	20230703	208	26.92	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20240223	100818	57	100.00	KOSPI			N	N	N	N		N	255	3	2	1.19	85356738	338064	12.01	249	259	249	327	177	252	252.49	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	204	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	385	-33.77	20240102	208	22.60	20240117	2205	-88.44	20230703	208	22.60	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20240223	090821	57	100.00	KOSPI			N	N	N	N		N	249	-3	5	-1.19	47651100	191358	6.80	249	249	249	327	177	252	249.00	0.00	0	0	286	268	253	235	220	278	245	4001	75	0	160	1	1	80020000	199	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-58.43	208	20240117	19.71	385	-35.32	20240102	208	19.71	20240117	2205	-88.71	20230703	208	19.71	20240117	0.06	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20240222	160811	57	100.00	KOSPI			N	N	N	N		N	252	13	2	5.44	703346752	2705733	112.31	238	271	238	310	168	239	259.96	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	202	0.00	0.00	12	3.38	0.00	0.00	599	20231228	-57.93	208	20240117	21.15	385	-34.55	20240102	208	21.15	20240117	2205	-88.57	20230703	208	21.15	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20240222	150818	57	100.00	KOSPI			N	N	N	N		N	248	9	2	3.77	690054004	2652984	110.13	238	271	238	310	168	239	260.10	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	198	0.00	0.00	12	3.32	0.00	0.00	599	20231228	-58.60	208	20240117	19.23	385	-35.58	20240102	208	19.23	20240117	2205	-88.75	20230703	208	19.23	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20240222	140815	57	100.00	KOSPI			N	N	N	N		N	248	9	2	3.77	661061916	2536499	105.29	238	271	238	310	168	239	260.62	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	198	0.00	0.00	12	3.17	0.00	0.00	599	20231228	-58.60	208	20240117	19.23	385	-35.58	20240102	208	19.23	20240117	2205	-88.75	20230703	208	19.23	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20240222	130804	57	100.00	KOSPI			N	N	N	N		N	264	25	2	10.46	588549646	2245398	93.21	238	271	238	310	168	239	262.11	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	211	0.00	0.00	12	2.81	0.00	0.00	599	20231228	-55.93	208	20240117	26.92	385	-31.43	20240102	208	26.92	20240117	2205	-88.03	20230703	208	26.92	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20240222	120814	57	100.00	KOSPI			N	N	N	N		N	271	32	2	13.39	388151206	1486313	61.70	238	271	238	310	168	239	261.15	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	217	0.00	0.00	12	1.86	0.00	0.00	599	20231228	-54.76	208	20240117	30.29	385	-29.61	20240102	208	30.29	20240117	2205	-87.71	20230703	208	30.29	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20240222	110811	57	100.00	KOSPI			N	N	N	N		N	263	24	2	10.04	202328722	796904	33.08	238	263	238	310	168	239	253.89	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	210	0.00	0.00	12	1.00	0.00	0.00	599	20231228	-56.09	208	20240117	26.44	385	-31.69	20240102	208	26.44	20240117	2205	-88.07	20230703	208	26.44	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20240222	100803	57	100.00	KOSPI			N	N	N	N		N	250	11	2	4.60	111699240	449774	18.67	238	254	238	310	168	239	248.35	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	200	0.00	0.00	12	0.56	0.00	0.00	599	20231228	-58.26	208	20240117	20.19	385	-35.06	20240102	208	20.19	20240117	2205	-88.66	20230703	208	20.19	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20240222	090818	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	22021664	92528	3.84	238	238	238	310	168	239	238.00	0.00	0	0	282	260	243	221	204	271	232	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20240221	160811	57	100.00	KOSPI			N	N	N	N		N	239	6	2	2.58	577743434	2325160	55.45	226	265	226	302	164	233	248.52	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	191	0.00	0.00	12	2.91	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20240221	150803	57	100.00	KOSPI			N	N	N	N		N	239	6	2	2.58	559796924	2250070	53.66	226	265	226	302	164	233	248.79	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	191	0.00	0.00	12	2.81	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20240221	140803	57	100.00	KOSPI			N	N	N	N		N	245	12	2	5.15	509743213	2041766	48.69	226	265	226	302	164	233	249.66	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	196	0.00	0.00	12	2.55	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20240221	130803	57	100.00	KOSPI			N	N	N	N		N	250	17	2	7.30	454655045	1814146	43.27	226	265	226	302	164	233	250.62	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	200	0.00	0.00	12	2.27	0.00	0.00	599	20231228	-58.26	208	20240117	20.19	385	-35.06	20240102	208	20.19	20240117	2205	-88.66	20230703	208	20.19	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20240221	120804	57	100.00	KOSPI			N	N	N	N		N	265	32	2	13.73	362413748	1456303	34.73	226	265	226	302	164	233	248.86	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	212	0.00	0.00	12	1.82	0.00	0.00	599	20231228	-55.76	208	20240117	27.40	385	-31.17	20240102	208	27.40	20240117	2205	-87.98	20230703	208	27.40	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20240221	110810	57	100.00	KOSPI			N	N	N	N		N	241	8	2	3.43	162351733	701352	16.73	226	241	226	302	164	233	231.48	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	193	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	385	-37.40	20240102	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20240221	100803	57	100.00	KOSPI			N	N	N	N		N	228	-5	5	-2.15	106068308	465611	11.10	226	229	226	302	164	233	227.80	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	182	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20240221	090802	57	100.00	KOSPI			N	N	N	N		N	226	-7	5	-3.00	30455534	134759	3.21	226	226	226	302	164	233	226.00	0.00	0	0	300	266	241	207	182	283	224	4001	69	0	140	1	1	80020000	181	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	385	-41.30	20240102	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20240220	160756	57	100.00	KOSPI			N	N	N	N		N	233	17	2	7.87	1009886846	3984668	4423.62	216	275	216	280	152	216	253.71	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	186	0.00	0.00	12	4.98	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	385	-39.48	20240102	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20240220	150758	57	100.00	KOSPI			N	N	N	N		N	229	13	2	6.02	973607814	3828964	4250.77	216	275	216	280	152	216	254.37	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	183	0.00	0.00	12	4.79	0.00	0.00	599	20231228	-61.77	208	20240117	10.10	385	-40.52	20240102	208	10.10	20240117	2205	-89.61	20230703	208	10.10	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20240220	140754	57	100.00	KOSPI			N	N	N	N		N	236	20	2	9.26	885341236	3448454	3828.34	216	275	216	280	152	216	256.85	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	189	0.00	0.00	12	4.31	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20240220	130758	57	100.00	KOSPI			N	N	N	N		N	249	33	2	15.28	769599475	2966114	3292.86	216	275	216	280	152	216	259.61	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	199	0.00	0.00	12	3.71	0.00	0.00	599	20231228	-58.43	208	20240117	19.71	385	-35.32	20240102	208	19.71	20240117	2205	-88.71	20230703	208	19.71	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20240220	120753	57	100.00	KOSPI			N	N	N	N		N	271	55	2	25.46	540047040	2096475	2327.43	216	271	216	280	152	216	257.80	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	217	0.00	0.00	12	2.62	0.00	0.00	599	20231228	-54.76	208	20240117	30.29	385	-29.61	20240102	208	30.29	20240117	2205	-87.71	20230703	208	30.29	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20240220	110754	57	100.00	KOSPI			N	N	N	N		N	266	50	2	23.15	241955671	984576	1093.04	216	266	216	280	152	216	246.05	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	213	0.00	0.00	12	1.23	0.00	0.00	599	20231228	-55.59	208	20240117	27.88	385	-30.91	20240102	208	27.88	20240117	2205	-87.94	20230703	208	27.88	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20240220	100746	57	100.00	KOSPI			N	N	N	N		N	227	11	2	5.09	82198128	364303	404.44	216	227	216	280	152	216	225.90	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	182	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-62.10	208	20240117	9.13	385	-41.04	20240102	208	9.13	20240117	2205	-89.71	20230703	208	9.13	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20240220	090802	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	5409072	25042	27.80	216	216	216	280	152	216	216.00	0.00	0	0	220	218	215	213	210	216	211	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20240219	160756	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	19342284	90074	39.73	217	217	212	280	152	216	214.74	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20240219	150801	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	15911340	74190	32.73	217	217	212	280	152	216	214.47	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20240219	140800	57	100.00	KOSPI			N	N	N	N		N	215	-1	5	-0.46	14924355	69613	30.71	217	217	212	280	152	216	214.39	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	172	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-64.11	208	20240117	3.37	385	-44.16	20240102	208	3.37	20240117	2205	-90.25	20230703	208	3.37	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20240219	130759	57	100.00	KOSPI			N	N	N	N		N	215	-1	5	-0.46	13405934	62530	27.58	217	217	212	280	152	216	214.39	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	172	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-64.11	208	20240117	3.37	385	-44.16	20240102	208	3.37	20240117	2205	-90.25	20230703	208	3.37	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20240219	120759	57	100.00	KOSPI			N	N	N	N		N	214	-2	5	-0.93	12613867	58836	25.95	217	217	212	280	152	216	214.39	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	171	0.00	0.00	12	0.07	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20240219	110757	57	100.00	KOSPI			N	N	N	N		N	213	-3	5	-1.39	10263623	47769	21.07	217	217	213	280	152	216	214.86	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	170	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	385	-44.68	20240102	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20240219	100752	57	100.00	KOSPI			N	N	N	N		N	217	1	2	0.46	3374784	15552	6.86	217	217	217	280	152	216	217.00	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	174	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	385	-43.64	20240102	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20240219	090753	57	100.00	KOSPI			N	N	N	N		N	217	1	2	0.46	1586487	7311	3.22	217	217	217	280	152	216	217.00	0.00	0	0	218	216	214	212	210	218	214	4001	64	0	130	1	1	80020000	174	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	385	-43.64	20240102	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20240216	160749	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	48402369	226648	78.29	214	216	212	280	152	216	213.56	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.28	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20240216	150755	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	44104185	206749	71.41	214	216	212	280	152	216	213.32	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20240216	140759	57	100.00	KOSPI			N	N	N	N		N	216	0	3	0.00	43417737	203571	70.32	214	216	212	280	152	216	213.28	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20240216	130750	57	100.00	KOSPI			N	N	N	N		N	214	-2	5	-0.93	39722252	186462	64.41	214	214	212	280	152	216	213.03	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	171	0.00	0.00	12	0.23	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20240216	120753	57	100.00	KOSPI			N	N	N	N		N	213	-3	5	-1.39	25824022	121517	41.97	214	214	212	280	152	216	212.51	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	170	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	385	-44.68	20240102	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20240216	110801	57	100.00	KOSPI			N	N	N	N		N	213	-3	5	-1.39	23563027	110902	38.31	214	214	212	280	152	216	212.47	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	170	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	385	-44.68	20240102	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20240216	100755	57	100.00	KOSPI			N	N	N	N		N	212	-4	5	-1.85	18593311	87570	30.25	214	214	212	280	152	216	212.33	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	170	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-64.61	208	20240117	1.92	385	-44.94	20240102	208	1.92	20240117	2205	-90.39	20230703	208	1.92	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20240216	090747	57	100.00	KOSPI			N	N	N	N		N	214	-2	5	-0.93	2024440	9460	3.27	214	214	214	280	152	216	214.00	0.00	0	0	219	217	214	212	209	218	213	4001	64	0	130	1	1	80020000	171	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20240215	160747	57	100.00	KOSPI			N	N	N	N		N	216	4	2	1.89	62019000	289009	52.53	211	216	211	275	149	212	214.59	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	173	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20240215	150753	57	100.00	KOSPI			N	N	N	N		N	213	1	2	0.47	52839000	246509	44.80	211	216	211	275	149	212	214.35	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	385	-44.68	20240102	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20240215	140747	57	100.00	KOSPI			N	N	N	N		N	214	2	2	0.94	51957768	242375	44.05	211	216	211	275	149	212	214.37	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	171	0.00	0.00	12	0.30	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20240215	130735	57	100.00	KOSPI			N	N	N	N		N	216	4	2	1.89	42036728	196015	35.62	211	216	211	275	149	212	214.46	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	173	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20240215	120747	57	100.00	KOSPI			N	N	N	N		N	216	4	2	1.89	37538528	175190	31.84	211	216	211	275	149	212	214.27	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	173	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	385	-43.90	20240102	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20240215	110743	57	100.00	KOSPI			N	N	N	N		N	214	2	2	0.94	27297104	127776	23.22	211	216	211	275	149	212	213.63	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	171	0.00	0.00	12	0.16	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20240215	100743	57	100.00	KOSPI			N	N	N	N		N	214	2	2	0.94	22143672	103778	18.86	211	214	211	275	149	212	213.38	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	171	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20240215	090744	57	100.00	KOSPI			N	N	N	N		N	211	-1	5	-0.47	1756786	8326	1.51	211	211	211	275	149	212	211.00	0.00	0	0	220	216	213	209	206	218	211	4001	63	0	130	1	1	80020000	169	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-64.77	208	20240117	1.44	385	-45.19	20240102	208	1.44	20240117	2205	-90.43	20230703	208	1.44	20240117	0.05	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20240214	160739	57	100.00	KOSPI			N	N	N	N		N	212	0	3	0.00	117365924	550218	275.66	210	217	210	275	149	212	213.31	0.00	0	0	221	216	214	209	207	215	208	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-64.61	208	20240117	1.92	385	-44.94	20240102	208	1.92	20240117	2205	-90.39	20230703	208	1.92	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20240214	150741	57	100.00	KOSPI			N	N	N	N		N	212	0	3	0.00	106248644	497778	249.39	210	217	210	275	149	212	213.45	0.00	0	0	221	216	214	209	207	215	208	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.62	0.00	0.00	599	20231228	-64.61	208	20240117	1.92	385	-44.94	20240102	208	1.92	20240117	2205	-90.39	20230703	208	1.92	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20240214	140737	57	100.00	KOSPI			N	N	N	N		N	211	-1	5	-0.47	82417894	385655	193.21	210	217	210	275	149	212	213.71	0.00	0	0	221	216	214	209	207	215	208	4001	63	0	130	1	1	80020000	169	0.00	0.00	12	0.48	0.00	0.00	599	20231228	-64.77	208	20240117	1.44	385	-45.19	20240102	208	1.44	20240117	2205	-90.43	20230703	208	1.44	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20240214	130739	57	100.00	KOSPI			N	N	N	N		N	214	2	2	0.94	68848999	321422	161.03	210	217	210	275	149	212	214.20	0.00	0	0	221	216	214	209	207	215	208	4001	63	0	130	1	1	80020000	171	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20240214	120733	57	100.00	KOSPI			N	N	N	N		N	215	3	2	1.42	67583403	315508	158.07	210	217	210	275	149	212	214.21	0.00	0	0	221	216	214	209	207	215	208	4001	63	0	130	1	1	80020000	172	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-64.11	208	20240117	3.37	385	-44.16	20240102	208	3.37	20240117	2205	-90.25	20230703	208	3.37	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20240214	110739	57	100.00	KOSPI			N	N	N	N		N	212	0	3	0.00	58114373	271466	136.01	210	217	210	275	149	212	214.08	0.00	0	0	221	216	214	209	207	215	208	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.34	0.00	0.00	599	20231228	-64.61	208	20240117	1.92	385	-44.94	20240102	208	1.92	20240117	2205	-90.39	20230703	208	1.92	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20240214	090730	57	100.00	KOSPI			N	N	N	N		N	210	-2	5	-0.94	6383370	30397	15.23	210	210	210	275	149	212	210.00	0.00	0	0	221	216	214	209	207	215	208	4001	63	0	130	1	1	80020000	168	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-64.94	208	20240117	0.96	385	-45.45	20240102	208	0.96	20240117	2205	-90.48	20230703	208	0.96	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20240213	160730	57	100.00	KOSPI			N	N	N	N		N	212	0	3	0.00	42541849	199446	84.29	219	219	212	275	149	212	213.30	0.00	0	0	220	215	213	208	206	215	208	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-64.61	208	20240117	1.92	385	-44.94	20240102	208	1.92	20240117	2205	-90.39	20230703	208	1.92	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20240213	150728	57	100.00	KOSPI			N	N	N	N		N	212	0	3	0.00	34780741	162837	68.82	219	219	212	275	149	212	213.59	0.00	0	0	220	215	213	208	206	215	208	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-64.61	208	20240117	1.92	385	-44.94	20240102	208	1.92	20240117	2205	-90.39	20230703	208	1.92	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20240213	140736	57	100.00	KOSPI			N	N	N	N		N	215	3	2	1.42	25049941	116937	49.42	219	219	212	275	149	212	214.22	0.00	0	0	220	215	213	208	206	215	208	4001	63	0	130	1	1	80020000	172	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-64.11	208	20240117	3.37	385	-44.16	20240102	208	3.37	20240117	2205	-90.25	20230703	208	3.37	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20240213	130727	57	100.00	KOSPI			N	N	N	N		N	213	1	2	0.47	24419131	114003	48.18	219	219	212	275	149	212	214.20	0.00	0	0	220	215	213	208	206	215	208	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	385	-44.68	20240102	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20240213	120736	57	100.00	KOSPI			N	N	N	N		N	214	2	2	0.94	19587861	91369	38.61	219	219	212	275	149	212	214.38	0.00	0	0	220	215	213	208	206	215	208	4001	63	0	130	1	1	80020000	171	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20240213	110746	57	100.00	KOSPI			N	N	N	N		N	213	1	2	0.47	16152170	75266	31.81	219	219	212	275	149	212	214.60	0.00	0	0	220	215	213	208	206	215	208	4001	63	0	130	1	1	80020000	170	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	385	-44.68	20240102	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20240213	100621	57	100.00	KOSPI			N	N	N	N		N	214	2	2	0.94	7167626	32902	13.90	219	219	214	275	149	212	217.85	0.00	0	0	220	215	213	208	206	215	208	4001	63	0	130	1	1	80020000	171	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	385	-44.42	20240102	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.02	N	168490	0	4001 억		0	N	N	0	N	00	N