KissMeData/152550/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	160844	57	100.00	KOSPI			N	N	N	N		N	348	-3	5	-0.85	275287530	789618	109.42	352	353	347	456	246	351	348.63	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	1.13	0.00	0.00	1048	20230426	-66.79	134	20230324	159.70	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	144	141.67	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
3	20240329	150847	57	100.00	KOSPI			N	N	N	N		N	349	-2	5	-0.57	259326205	743772	103.07	352	353	347	456	246	351	348.66	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	1.06	0.00	0.00	1048	20230426	-66.70	134	20230324	160.45	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	144	142.36	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
4	20240329	140842	57	100.00	KOSPI			N	N	N	N		N	349	-2	5	-0.57	219235878	628775	87.13	352	353	347	456	246	351	348.67	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.90	0.00	0.00	1048	20230426	-66.70	134	20230324	160.45	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	144	142.36	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
5	20240329	130829	57	100.00	KOSPI			N	N	N	N		N	349	-2	5	-0.57	203819770	584515	81.00	352	353	347	456	246	351	348.70	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.83	0.00	0.00	1048	20230426	-66.70	134	20230324	160.45	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	144	142.36	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
6	20240329	120839	57	100.00	KOSPI			N	N	N	N		N	350	-1	5	-0.28	150340174	431026	59.73	352	353	348	456	246	351	348.80	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.62	0.00	0.00	1048	20230426	-66.60	134	20230324	161.19	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	144	143.06	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
7	20240329	110828	57	100.00	KOSPI			N	N	N	N		N	349	-2	5	-0.57	120699720	346108	47.96	352	353	348	456	246	351	348.73	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.49	0.00	0.00	1048	20230426	-66.70	134	20230324	160.45	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	144	142.36	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
8	20240329	100828	57	100.00	KOSPI			N	N	N	N		N	348	-3	5	-0.85	73498090	210571	29.18	352	353	348	456	246	351	349.04	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.30	0.00	0.00	1048	20230426	-66.79	134	20230324	159.70	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	144	141.67	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
9	20240329	090829	57	100.00	KOSPI			N	N	N	N		N	350	-1	5	-0.28	2949482	8384	1.16	352	353	350	456	246	351	351.80	0.11	0	0	355	352	350	347	345	354	349	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.01	0.00	0.00	1048	20230426	-66.60	134	20230324	161.19	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	144	143.06	20230329	0.06	N	152550	0	3501 억		78517	N	N	0	N	00	N
10	20240328	160836	57	100.00	KOSPI			N	N	N	N		N	351	2	2	0.57	250928284	716221	126.81	349	353	348	453	245	349	350.35	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	246	0.00	0.00	12	1.02	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	141	148.94	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
11	20240328	150835	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	219327935	626228	110.87	349	353	348	453	245	349	350.24	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	0.89	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
12	20240328	140825	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	183116765	522664	92.54	349	353	348	453	245	349	350.35	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	0.75	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
13	20240328	130824	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	150439594	429025	75.96	349	353	348	453	245	349	350.65	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	0.61	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
14	20240328	120828	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	132375950	377353	66.81	349	353	349	453	245	349	350.80	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	0.54	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
15	20240328	110828	57	100.00	KOSPI			N	N	N	N		N	351	2	2	0.57	103218974	294008	52.05	349	353	349	453	245	349	351.08	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	246	0.00	0.00	12	0.42	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	141	148.94	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
16	20240328	100828	57	100.00	KOSPI			N	N	N	N		N	351	2	2	0.57	71156596	202839	35.91	349	353	349	453	245	349	350.80	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	246	0.00	0.00	12	0.29	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	141	148.94	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
17	20240328	090842	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	11223282	32020	5.67	349	351	349	453	245	349	350.51	0.08	0	0	355	352	350	347	345	351	346	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	0.05	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		56375	N	N	0	N	00	N
18	20240327	160838	57	100.00	KOSPI			N	N	N	N		N	349	-3	5	-0.85	190950562	547417	69.60	350	353	348	457	247	352	348.82	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.78	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
19	20240327	150840	57	100.00	KOSPI			N	N	N	N		N	348	-4	5	-1.14	186313144	534119	67.91	350	353	348	457	247	352	348.82	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.76	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	141	146.81	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
20	20240327	140839	57	100.00	KOSPI			N	N	N	N		N	349	-3	5	-0.85	165938375	475648	60.48	350	353	348	457	247	352	348.87	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.68	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
21	20240327	130839	57	100.00	KOSPI			N	N	N	N		N	349	-3	5	-0.85	155074911	444539	56.52	350	353	348	457	247	352	348.84	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.63	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
22	20240327	120838	57	100.00	KOSPI			N	N	N	N		N	349	-3	5	-0.85	118835099	340492	43.29	350	353	348	457	247	352	349.01	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.49	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
23	20240327	110837	57	100.00	KOSPI			N	N	N	N		N	348	-4	5	-1.14	90407723	258920	32.92	350	353	348	457	247	352	349.17	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.37	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	141	146.81	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
24	20240327	100833	57	100.00	KOSPI			N	N	N	N		N	349	-3	5	-0.85	63082283	180598	22.96	350	353	348	457	247	352	349.30	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.26	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
25	20240327	090839	57	100.00	KOSPI			N	N	N	N		N	353	1	2	0.28	11241190	32217	4.10	350	353	348	457	247	352	348.92	0.11	0	0	354	352	350	348	346	354	350	3501	105	0	210	1	1	70020000	247	0.00	0.00	12	0.05	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	141	150.35	20230328	0.06	N	152550	0	3501 억		73616	N	N	0	N	00	N
26	20240326	160732	57	100.00	KOSPI			N	N	N	N		N	352	2	2	0.57	269710194	771316	64.16	351	352	348	455	245	350	349.68	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	1.10	0.00	0.00	1048	20230426	-66.41	133	20230323	164.66	518	-32.05	20240105	335	5.07	20240102	1048	-66.41	20230426	141	149.65	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
27	20240326	150827	57	100.00	KOSPI			N	N	N	N		N	351	1	2	0.29	255829248	731736	60.87	351	352	348	455	245	350	349.62	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	1.05	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	141	148.94	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
28	20240326	140825	57	100.00	KOSPI			N	N	N	N		N	350	0	3	0.00	234238211	670083	55.74	351	352	348	455	245	350	349.57	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.96	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
29	20240326	130821	57	100.00	KOSPI			N	N	N	N		N	350	0	3	0.00	198784768	568772	47.32	351	352	348	455	245	350	349.50	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.81	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
30	20240326	120822	57	100.00	KOSPI			N	N	N	N		N	350	0	3	0.00	137326899	392961	32.69	351	352	348	455	245	350	349.47	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.56	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
31	20240326	110818	57	100.00	KOSPI			N	N	N	N		N	350	0	3	0.00	113481560	324777	27.02	351	352	348	455	245	350	349.41	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.46	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
32	20240326	100827	57	100.00	KOSPI			N	N	N	N		N	351	1	2	0.29	97747973	279883	23.28	351	352	348	455	245	350	349.25	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	0.40	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	141	148.94	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
33	20240326	090827	57	100.00	KOSPI			N	N	N	N		N	349	-1	5	-0.29	27855745	79809	6.64	351	352	348	455	245	350	349.03	0.24	0	0	364	356	352	344	340	355	343	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.11	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		166059	N	N	0	N	00	N
34	20240325	160855	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	416278669	1181272	134.51	351	360	348	453	245	349	352.40	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	1.69	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	141	148.23	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
35	20240325	150857	57	100.00	KOSPI			N	N	N	N		N	353	4	2	1.15	396295180	1124339	128.03	351	360	348	453	245	349	352.47	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	247	0.00	0.00	12	1.61	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	141	150.35	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
36	20240325	140854	57	100.00	KOSPI			N	N	N	N		N	353	4	2	1.15	357019528	1012519	115.29	351	360	348	453	245	349	352.61	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	247	0.00	0.00	12	1.45	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	141	150.35	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
37	20240325	130856	57	100.00	KOSPI			N	N	N	N		N	353	4	2	1.15	187028644	534225	60.83	351	355	348	453	245	349	350.09	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	247	0.00	0.00	12	0.76	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	141	150.35	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
38	20240325	120859	57	100.00	KOSPI			N	N	N	N		N	353	4	2	1.15	163381534	466986	53.18	351	355	348	453	245	349	349.86	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	247	0.00	0.00	12	0.67	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	141	150.35	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
39	20240325	110856	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	97172522	278106	31.67	351	351	348	453	245	349	349.41	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	0.40	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
40	20240325	100856	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	58405642	166988	19.01	351	351	348	453	245	349	349.76	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	0.24	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	141	147.52	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
41	20240325	090900	57	100.00	KOSPI			N	N	N	N		N	351	2	2	0.57	17425344	49748	5.66	351	351	348	453	245	349	350.27	0.09	0	0	355	351	350	346	345	351	346	3501	104	0	210	1	1	70020000	246	0.00	0.00	12	0.07	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	141	148.94	20230328	0.06	N	152550	0	3501 억		60454	N	N	0	N	00	N
42	20240322	160858	57	100.00	KOSPI			N	N	N	N		N	349	-2	5	-0.57	307753648	877690	118.18	353	354	349	456	246	351	350.64	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	1.25	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
43	20240322	150859	57	100.00	KOSPI			N	N	N	N		N	349	-2	5	-0.57	277388626	790710	106.47	353	354	349	456	246	351	350.81	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	1.13	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
44	20240322	140848	57	100.00	KOSPI			N	N	N	N		N	350	-1	5	-0.28	246428105	702169	94.55	353	354	349	456	246	351	350.95	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	1.00	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	133	163.16	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
45	20240322	130854	57	100.00	KOSPI			N	N	N	N		N	351	0	3	0.00	216873064	617741	83.18	353	354	349	456	246	351	351.07	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	0.88	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	133	163.91	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
46	20240322	120849	57	100.00	KOSPI			N	N	N	N		N	350	-1	5	-0.28	186459133	530789	71.47	353	354	349	456	246	351	351.29	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.76	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	133	163.16	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
47	20240322	110857	57	100.00	KOSPI			N	N	N	N		N	351	0	3	0.00	151595223	431297	58.07	353	354	349	456	246	351	351.49	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	0.62	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	133	163.91	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
48	20240322	100849	57	100.00	KOSPI			N	N	N	N		N	350	-1	5	-0.28	122776802	349060	47.00	353	354	349	456	246	351	351.74	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	245	0.00	0.00	12	0.50	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	133	163.16	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
49	20240322	090848	57	100.00	KOSPI			N	N	N	N		N	353	2	2	0.57	40101625	113557	15.29	353	354	353	456	246	351	353.14	0.09	0	0	356	353	352	349	348	353	349	3501	105	0	210	1	1	70020000	247	0.00	0.00	12	0.16	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		61385	N	N	0	N	00	N
50	20240321	160855	57	100.00	KOSPI			N	N	N	N		N	351	0	3	0.00	255126717	724076	74.30	352	355	351	456	246	351	352.35	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	1.03	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	133	163.91	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
51	20240321	150851	57	100.00	KOSPI			N	N	N	N		N	352	1	2	0.28	219463565	622548	63.89	352	355	351	456	246	351	352.52	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	0.89	0.00	0.00	1048	20230426	-66.41	133	20230323	164.66	518	-32.05	20240105	335	5.07	20240102	1048	-66.41	20230426	133	164.66	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
52	20240321	140850	57	100.00	KOSPI			N	N	N	N		N	353	2	2	0.57	189027164	535985	55.00	352	355	351	456	246	351	352.67	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	247	0.00	0.00	12	0.77	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
53	20240321	130839	57	100.00	KOSPI			N	N	N	N		N	353	2	2	0.57	174232774	494010	50.70	352	355	351	456	246	351	352.69	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	247	0.00	0.00	12	0.71	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
54	20240321	120852	57	100.00	KOSPI			N	N	N	N		N	353	2	2	0.57	148649649	421403	43.24	352	355	351	456	246	351	352.75	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	247	0.00	0.00	12	0.60	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
55	20240321	110848	57	100.00	KOSPI			N	N	N	N		N	353	2	2	0.57	105710802	299573	30.74	352	355	351	456	246	351	352.87	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	247	0.00	0.00	12	0.43	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
56	20240321	100853	57	100.00	KOSPI			N	N	N	N		N	354	3	2	0.85	73746090	209137	21.46	352	355	351	456	246	351	352.62	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	248	0.00	0.00	12	0.30	0.00	0.00	1048	20230426	-66.22	133	20230323	166.17	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
57	20240321	090856	57	100.00	KOSPI			N	N	N	N		N	353	2	2	0.57	17716595	50273	5.16	352	354	351	456	246	351	352.41	0.03	0	0	360	355	353	348	346	354	347	3501	105	0	210	1	1	70020000	247	0.00	0.00	12	0.07	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		22044	N	N	0	N	00	N
58	20240320	160843	57	100.00	KOSPI			N	N	N	N		N	351	-5	5	-1.40	341575629	967009	79.86	357	358	351	462	250	356	353.23	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	246	0.00	0.00	12	1.38	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	133	163.91	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
59	20240320	150845	57	100.00	KOSPI			N	N	N	N		N	352	-4	5	-1.12	299556649	847382	69.98	357	358	351	462	250	356	353.50	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	246	0.00	0.00	12	1.21	0.00	0.00	1048	20230426	-66.41	133	20230323	164.66	518	-32.05	20240105	335	5.07	20240102	1048	-66.41	20230426	133	164.66	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
60	20240320	140848	57	100.00	KOSPI			N	N	N	N		N	353	-3	5	-0.84	259390894	733321	60.56	357	358	351	462	250	356	353.72	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	247	0.00	0.00	12	1.05	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
61	20240320	130849	57	100.00	KOSPI			N	N	N	N		N	354	-2	5	-0.56	237748787	671875	55.48	357	358	351	462	250	356	353.85	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	248	0.00	0.00	12	0.96	0.00	0.00	1048	20230426	-66.22	133	20230323	166.17	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
62	20240320	120843	57	100.00	KOSPI			N	N	N	N		N	355	-1	5	-0.28	195192527	551545	45.55	357	358	351	462	250	356	353.90	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	0.79	0.00	0.00	1048	20230426	-66.13	133	20230323	166.92	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
63	20240320	110844	57	100.00	KOSPI			N	N	N	N		N	353	-3	5	-0.84	168756529	476778	39.37	357	358	351	462	250	356	353.95	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	247	0.00	0.00	12	0.68	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
64	20240320	100839	57	100.00	KOSPI			N	N	N	N		N	355	-1	5	-0.28	113617518	320387	26.46	357	358	351	462	250	356	354.62	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	0.46	0.00	0.00	1048	20230426	-66.13	133	20230323	166.92	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
65	20240320	090843	57	100.00	KOSPI			N	N	N	N		N	355	-1	5	-0.28	28248182	79394	6.56	357	358	351	462	250	356	355.79	0.04	0	0	369	362	357	350	345	360	348	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	0.11	0.00	0.00	1048	20230426	-66.13	133	20230323	166.92	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.06	N	152550	0	3501 억		25295	N	N	0	N	00	N
66	20240319	160833	57	100.00	KOSPI			N	N	N	N		N	356	0	3	0.00	419464127	1180997	102.34	361	364	352	462	250	356	355.18	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	1.69	0.00	0.00	1048	20230426	-66.03	133	20230323	167.67	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
67	20240319	150844	57	100.00	KOSPI			N	N	N	N		N	355	-1	5	-0.28	394791075	1111360	96.31	361	364	352	462	250	356	355.23	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	1.59	0.00	0.00	1048	20230426	-66.13	133	20230323	166.92	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
68	20240319	140843	57	100.00	KOSPI			N	N	N	N		N	353	-3	5	-0.84	342716299	964262	83.56	361	364	352	462	250	356	355.42	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	247	0.00	0.00	12	1.38	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
69	20240319	130812	57	100.00	KOSPI			N	N	N	N		N	356	0	3	0.00	314612569	884787	76.67	361	364	352	462	250	356	355.58	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	1.26	0.00	0.00	1048	20230426	-66.03	133	20230323	167.67	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
70	20240319	120837	57	100.00	KOSPI			N	N	N	N		N	356	0	3	0.00	262331006	737809	63.94	361	364	352	462	250	356	355.55	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	1.05	0.00	0.00	1048	20230426	-66.03	133	20230323	167.67	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
71	20240319	110838	57	100.00	KOSPI			N	N	N	N		N	355	-1	5	-0.28	222813777	626246	54.27	361	364	352	462	250	356	355.79	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	249	0.00	0.00	12	0.89	0.00	0.00	1048	20230426	-66.13	133	20230323	166.92	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
72	20240319	100842	57	100.00	KOSPI			N	N	N	N		N	354	-2	5	-0.56	160941684	452120	39.18	361	364	352	462	250	356	355.97	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	248	0.00	0.00	12	0.65	0.00	0.00	1048	20230426	-66.22	133	20230323	166.17	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
73	20240319	090842	57	100.00	KOSPI			N	N	N	N		N	354	-2	5	-0.56	70731365	197374	17.10	361	364	354	462	250	356	358.36	0.13	0	0	363	359	355	351	347	361	353	3501	106	0	220	1	1	70020000	248	0.00	0.00	12	0.28	0.00	0.00	1048	20230426	-66.22	133	20230323	166.17	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.06	N	152550	0	3501 억		92174	N	N	0	N	00	N
74	20240318	160836	57	100.00	KOSPI			N	N	N	N		N	356	-2	5	-0.56	403085882	1139653	73.16	351	359	351	465	251	358	353.69	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	249	0.00	0.00	12	1.63	0.00	0.00	1048	20230426	-66.03	133	20230323	167.67	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
75	20240318	150836	57	100.00	KOSPI			N	N	N	N		N	356	-2	5	-0.56	389222859	1100552	70.65	351	359	351	465	251	358	353.66	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	249	0.00	0.00	12	1.57	0.00	0.00	1048	20230426	-66.03	133	20230323	167.67	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
76	20240318	140836	57	100.00	KOSPI			N	N	N	N		N	353	-5	5	-1.40	327085255	926348	59.47	351	358	351	465	251	358	353.09	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	247	0.00	0.00	12	1.32	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
77	20240318	130836	57	100.00	KOSPI			N	N	N	N		N	353	-5	5	-1.40	302324710	856477	54.99	351	358	351	465	251	358	352.99	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	247	0.00	0.00	12	1.22	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
78	20240318	120829	57	100.00	KOSPI			N	N	N	N		N	354	-4	5	-1.12	243909878	690747	44.35	351	358	351	465	251	358	353.11	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	248	0.00	0.00	12	0.99	0.00	0.00	1048	20230426	-66.22	133	20230323	166.17	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
79	20240318	110838	57	100.00	KOSPI			N	N	N	N		N	354	-4	5	-1.12	218593205	619225	39.75	351	358	351	465	251	358	353.01	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	248	0.00	0.00	12	0.88	0.00	0.00	1048	20230426	-66.22	133	20230323	166.17	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
80	20240318	100835	57	100.00	KOSPI			N	N	N	N		N	353	-5	5	-1.40	157833654	447371	28.72	351	358	351	465	251	358	352.80	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	247	0.00	0.00	12	0.64	0.00	0.00	1048	20230426	-66.32	133	20230323	165.41	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
81	20240318	090835	57	100.00	KOSPI			N	N	N	N		N	352	-6	5	-1.68	46716088	132615	8.51	351	358	351	465	251	358	352.27	0.02	0	0	380	368	361	349	342	365	346	3501	107	0	220	1	1	70020000	246	0.00	0.00	12	0.19	0.00	0.00	1048	20230426	-66.41	133	20230323	164.66	518	-32.05	20240105	335	5.07	20240102	1048	-66.41	20230426	133	164.66	20230323	0.06	N	152550	0	3501 억		11623	N	N	0	N	00	N
82	20240315	160827	57	100.00	KOSPI			N	N	N	N		N	358	-1	5	-0.28	537457807	1493710	23.26	373	373	354	466	252	359	359.82	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	251	0.00	0.00	12	2.13	0.00	0.00	1048	20230426	-65.84	133	20230323	169.17	518	-30.89	20240105	335	6.87	20240102	1048	-65.84	20230426	133	169.17	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
83	20240315	150756	57	100.00	KOSPI			N	N	N	N		N	359	0	3	0.00	518546222	1440826	22.44	373	373	354	466	252	359	359.90	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	251	0.00	0.00	12	2.06	0.00	0.00	1048	20230426	-65.74	133	20230323	169.92	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
84	20240315	140744	57	100.00	KOSPI			N	N	N	N		N	359	0	3	0.00	474741951	1318107	20.52	373	373	354	466	252	359	360.17	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	251	0.00	0.00	12	1.88	0.00	0.00	1048	20230426	-65.74	133	20230323	169.92	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
85	20240315	130828	57	100.00	KOSPI			N	N	N	N		N	356	-3	5	-0.84	459323756	1274889	19.85	373	373	354	466	252	359	360.29	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	249	0.00	0.00	12	1.82	0.00	0.00	1048	20230426	-66.03	133	20230323	167.67	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
86	20240315	120828	57	100.00	KOSPI			N	N	N	N		N	357	-2	5	-0.56	369669840	1024220	15.95	373	373	354	466	252	359	360.93	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	250	0.00	0.00	12	1.46	0.00	0.00	1048	20230426	-65.94	133	20230323	168.42	518	-31.08	20240105	335	6.57	20240102	1048	-65.94	20230426	133	168.42	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
87	20240315	110825	57	100.00	KOSPI			N	N	N	N		N	359	0	3	0.00	310793003	859013	13.38	373	373	355	466	252	359	361.80	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	251	0.00	0.00	12	1.23	0.00	0.00	1048	20230426	-65.74	133	20230323	169.92	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
88	20240315	100826	57	100.00	KOSPI			N	N	N	N		N	360	1	2	0.28	261634565	721251	11.23	373	373	358	466	252	359	362.75	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	252	0.00	0.00	12	1.03	0.00	0.00	1048	20230426	-65.65	133	20230323	170.68	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	133	170.68	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
89	20240315	090832	57	100.00	KOSPI			N	N	N	N		N	361	2	2	0.56	130305535	356505	5.55	373	373	359	466	252	359	365.51	0.02	0	0	389	373	363	347	337	369	343	3501	107	0	220	1	1	70020000	253	0.00	0.00	12	0.51	0.00	0.00	1048	20230426	-65.55	133	20230323	171.43	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	133	171.43	20230323	0.09	N	152550	0	3501 억		12994	N	N	0	N	00	N
90	20240314	160819	57	100.00	KOSPI			N	N	N	N		N	359	12	2	3.46	2334083118	6410479	575.66	364	379	353	451	243	347	364.10	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	251	0.00	0.00	12	9.16	0.00	0.00	1048	20230426	-65.74	133	20230323	169.92	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
91	20240314	150821	57	100.00	KOSPI			N	N	N	N		N	357	10	2	2.88	2287569326	6280637	564.00	364	379	353	451	243	347	364.23	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	250	0.00	0.00	12	8.97	0.00	0.00	1048	20230426	-65.94	133	20230323	168.42	518	-31.08	20240105	335	6.57	20240102	1048	-65.94	20230426	133	168.42	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
92	20240314	140822	57	100.00	KOSPI			N	N	N	N		N	359	12	2	3.46	2227079922	6111639	548.82	364	379	353	451	243	347	364.40	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	251	0.00	0.00	12	8.73	0.00	0.00	1048	20230426	-65.74	133	20230323	169.92	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
93	20240314	130818	57	100.00	KOSPI			N	N	N	N		N	359	12	2	3.46	2162075485	5930051	532.51	364	379	353	451	243	347	364.60	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	251	0.00	0.00	12	8.47	0.00	0.00	1048	20230426	-65.74	133	20230323	169.92	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
94	20240314	120819	57	100.00	KOSPI			N	N	N	N		N	362	15	2	4.32	2001114814	5482489	492.32	364	379	353	451	243	347	365.00	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	253	0.00	0.00	12	7.83	0.00	0.00	1048	20230426	-65.46	133	20230323	172.18	518	-30.12	20240105	335	8.06	20240102	1048	-65.46	20230426	133	172.18	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
95	20240314	110820	57	100.00	KOSPI			N	N	N	N		N	361	14	2	4.03	1813869942	4963959	445.76	364	379	353	451	243	347	365.41	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	253	0.00	0.00	12	7.09	0.00	0.00	1048	20230426	-65.55	133	20230323	171.43	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	133	171.43	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
96	20240314	100827	57	100.00	KOSPI			N	N	N	N		N	355	8	2	2.31	1525490471	4164752	373.99	364	379	353	451	243	347	366.29	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	249	0.00	0.00	12	5.95	0.00	0.00	1048	20230426	-66.13	133	20230323	166.92	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
97	20240314	090823	57	100.00	KOSPI			N	N	N	N		N	370	23	2	6.63	818597263	2211677	198.61	364	379	361	451	243	347	370.13	0.27	0	0	361	353	350	342	339	352	341	3501	104	0	210	1	1	70020000	259	0.00	0.00	12	3.16	0.00	0.00	1048	20230426	-64.69	133	20230323	178.20	518	-28.57	20240105	335	10.45	20240102	1048	-64.69	20230426	133	178.20	20230323	0.09	N	152550	0	3501 억		190101	N	N	0	N	00	N
98	20240313	160811	57	100.00	KOSPI			N	N	N	N		N	347	-2	5	-0.57	375690957	1075261	131.63	358	358	347	453	245	349	349.40	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	243	0.00	0.00	12	1.54	0.00	0.00	1048	20230426	-66.89	133	20230323	160.90	518	-33.01	20240105	335	3.58	20240102	1048	-66.89	20230426	133	160.90	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
99	20240313	150813	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	355838729	1018120	124.64	358	358	347	453	245	349	349.51	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	1.45	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
100	20240313	140816	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	328416663	939540	115.02	358	358	347	453	245	349	349.55	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	1.34	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	133	163.16	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
101	20240313	130819	57	100.00	KOSPI			N	N	N	N		N	347	-2	5	-0.57	266810790	762803	93.38	358	358	347	453	245	349	349.78	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	243	0.00	0.00	12	1.09	0.00	0.00	1048	20230426	-66.89	133	20230323	160.90	518	-33.01	20240105	335	3.58	20240102	1048	-66.89	20230426	133	160.90	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
102	20240313	120815	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	232579434	664442	81.34	358	358	348	453	245	349	350.04	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	0.95	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
103	20240313	110813	57	100.00	KOSPI			N	N	N	N		N	352	3	2	0.86	195000056	556802	68.16	358	358	348	453	245	349	350.21	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	246	0.00	0.00	12	0.80	0.00	0.00	1048	20230426	-66.41	133	20230323	164.66	518	-32.05	20240105	335	5.07	20240102	1048	-66.41	20230426	133	164.66	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
104	20240313	100809	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	138183236	394206	48.26	358	358	349	453	245	349	350.54	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	0.56	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
105	20240313	090816	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	31201600	88500	10.83	358	358	349	453	245	349	352.56	0.40	0	0	361	354	349	342	337	355	343	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	0.13	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	133	163.16	20230323	0.09	N	152550	0	3501 억		277237	N	N	0	N	00	N
106	20240312	160803	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	281205076	807707	79.88	349	356	344	453	245	349	348.15	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	1.15	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
107	20240312	150802	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	273437973	785431	77.67	349	356	344	453	245	349	348.14	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	1.12	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
108	20240312	140756	57	100.00	KOSPI			N	N	N	N		N	349	0	3	0.00	243526000	699554	69.18	349	356	344	453	245	349	348.12	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	1.00	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
109	20240312	130724	57	100.00	KOSPI			N	N	N	N		N	348	-1	5	-0.29	201981567	580081	57.37	349	356	344	453	245	349	348.20	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	0.83	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	133	161.65	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
110	20240312	120804	57	100.00	KOSPI			N	N	N	N		N	348	-1	5	-0.29	188839898	542237	53.62	349	356	344	453	245	349	348.26	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	0.77	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	133	161.65	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
111	20240312	110804	57	100.00	KOSPI			N	N	N	N		N	347	-2	5	-0.57	177219555	508783	50.31	349	356	344	453	245	349	348.32	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	243	0.00	0.00	12	0.73	0.00	0.00	1048	20230426	-66.89	133	20230323	160.90	518	-33.01	20240105	335	3.58	20240102	1048	-66.89	20230426	133	160.90	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
112	20240312	100804	57	100.00	KOSPI			N	N	N	N		N	348	-1	5	-0.29	118230768	338324	33.46	349	356	344	453	245	349	349.46	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	244	0.00	0.00	12	0.48	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	133	161.65	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
113	20240312	090802	57	100.00	KOSPI			N	N	N	N		N	350	1	2	0.29	19218228	55029	5.44	349	350	349	453	245	349	349.24	0.28	0	0	357	352	347	342	337	350	340	3501	104	0	210	1	1	70020000	245	0.00	0.00	12	0.08	0.00	0.00	1048	20230426	-66.60	133	20230323	163.16	518	-32.43	20240105	335	4.48	20240102	1048	-66.60	20230426	133	163.16	20230323	0.09	N	152550	0	3501 억		195156	N	N	0	N	00	N
114	20240311	160801	57	100.00	KOSPI			N	N	N	N		N	349	-4	5	-1.13	347024677	998394	114.71	352	352	342	458	248	353	347.58	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	1.43	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
115	20240311	150759	57	100.00	KOSPI			N	N	N	N		N	347	-6	5	-1.70	338991877	975283	112.06	352	352	342	458	248	353	347.58	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	243	0.00	0.00	12	1.39	0.00	0.00	1048	20230426	-66.89	133	20230323	160.90	518	-33.01	20240105	335	3.58	20240102	1048	-66.89	20230426	133	160.90	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
116	20240311	140758	57	100.00	KOSPI			N	N	N	N		N	348	-5	5	-1.42	227449249	653905	75.13	352	352	342	458	248	353	347.83	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.93	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	133	161.65	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
117	20240311	130759	57	100.00	KOSPI			N	N	N	N		N	348	-5	5	-1.42	209750444	603080	69.29	352	352	342	458	248	353	347.80	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.86	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	133	161.65	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
118	20240311	120800	57	100.00	KOSPI			N	N	N	N		N	349	-4	5	-1.13	194114980	558178	64.13	352	352	342	458	248	353	347.77	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.80	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
119	20240311	110756	57	100.00	KOSPI			N	N	N	N		N	348	-5	5	-1.42	172353798	495782	56.96	352	352	342	458	248	353	347.64	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.71	0.00	0.00	1048	20230426	-66.79	133	20230323	161.65	518	-32.82	20240105	335	3.88	20240102	1048	-66.79	20230426	133	161.65	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
120	20240311	100748	57	100.00	KOSPI			N	N	N	N		N	349	-4	5	-1.13	137684535	396245	45.53	352	352	342	458	248	353	347.47	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	244	0.00	0.00	12	0.57	0.00	0.00	1048	20230426	-66.70	133	20230323	162.41	518	-32.63	20240105	335	4.18	20240102	1048	-66.70	20230426	133	162.41	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
121	20240311	090752	57	100.00	KOSPI			N	N	N	N		N	351	-2	5	-0.57	14770550	42121	4.84	352	352	350	458	248	353	350.67	0.31	0	0	358	355	353	350	348	354	349	3501	105	0	210	1	1	70020000	246	0.00	0.00	12	0.06	0.00	0.00	1048	20230426	-66.51	133	20230323	163.91	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	133	163.91	20230323	0.10	N	152550	0	3501 억		213871	N	N	0	N	00	N
122	20240308	160756	57	100.00	KOSPI			N	N	N	N		N	353	-1	5	-0.28	306046038	867032	88.78	354	356	351	460	248	354	352.98	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	247	0.00	0.00	12	1.24	0.00	0.00	1048	20230426	-66.32	102	20230303	246.08	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
123	20240308	150758	57	100.00	KOSPI			N	N	N	N		N	353	-1	5	-0.28	290319666	822549	84.23	354	356	351	460	248	354	352.95	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	247	0.00	0.00	12	1.17	0.00	0.00	1048	20230426	-66.32	102	20230303	246.08	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
124	20240308	140751	57	100.00	KOSPI			N	N	N	N		N	354	0	3	0.00	248204304	703088	72.00	354	356	351	460	248	354	353.02	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	248	0.00	0.00	12	1.00	0.00	0.00	1048	20230426	-66.22	102	20230303	247.06	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
125	20240308	130748	57	100.00	KOSPI			N	N	N	N		N	353	-1	5	-0.28	193388216	547963	56.11	354	356	351	460	248	354	352.92	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	247	0.00	0.00	12	0.78	0.00	0.00	1048	20230426	-66.32	102	20230303	246.08	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
126	20240308	120749	57	100.00	KOSPI			N	N	N	N		N	354	0	3	0.00	166178529	470810	48.21	354	356	351	460	248	354	352.96	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	248	0.00	0.00	12	0.67	0.00	0.00	1048	20230426	-66.22	102	20230303	247.06	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
127	20240308	110750	57	100.00	KOSPI			N	N	N	N		N	355	1	2	0.28	153815451	435833	44.63	354	356	351	460	248	354	352.92	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	249	0.00	0.00	12	0.62	0.00	0.00	1048	20230426	-66.13	102	20230303	248.04	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
128	20240308	100745	57	100.00	KOSPI			N	N	N	N		N	353	-1	5	-0.28	99390819	282262	28.90	354	355	351	460	248	354	352.12	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	247	0.00	0.00	12	0.40	0.00	0.00	1048	20230426	-66.32	102	20230303	246.08	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
129	20240308	090746	57	100.00	KOSPI			N	N	N	N		N	351	-3	5	-0.85	19206018	54615	5.59	354	354	351	460	248	354	351.66	0.19	0	0	360	357	355	352	350	358	353	3501	106	0	210	1	1	70020000	246	0.00	0.00	12	0.08	0.00	0.00	1048	20230426	-66.51	102	20230303	244.12	518	-32.24	20240105	335	4.78	20240102	1048	-66.51	20230426	133	163.91	20230323	0.10	N	152550	0	3501 억		130595	N	N	0	N	00	N
130	20240307	160746	57	100.00	KOSPI			N	N	N	N		N	354	0	3	0.00	346107284	975440	76.81	353	358	353	460	248	354	354.82	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	248	0.00	0.00	12	1.39	0.00	0.00	1048	20230426	-66.22	102	20230303	247.06	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
131	20240307	150728	57	100.00	KOSPI			N	N	N	N		N	353	-1	5	-0.28	319635584	900613	70.92	353	358	353	460	248	354	354.91	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	247	0.00	0.00	12	1.29	0.00	0.00	1048	20230426	-66.32	102	20230303	246.08	518	-31.85	20240105	335	5.37	20240102	1048	-66.32	20230426	133	165.41	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
132	20240307	140736	57	100.00	KOSPI			N	N	N	N		N	355	1	2	0.28	290147536	817166	64.35	353	358	353	460	248	354	355.07	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	249	0.00	0.00	12	1.17	0.00	0.00	1048	20230426	-66.13	102	20230303	248.04	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
133	20240307	130738	57	100.00	KOSPI			N	N	N	N		N	355	1	2	0.28	220228200	619558	48.79	353	358	353	460	248	354	355.46	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	249	0.00	0.00	12	0.88	0.00	0.00	1048	20230426	-66.13	102	20230303	248.04	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
134	20240307	120741	57	100.00	KOSPI			N	N	N	N		N	354	0	3	0.00	181293218	509843	40.15	353	358	353	460	248	354	355.59	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	248	0.00	0.00	12	0.73	0.00	0.00	1048	20230426	-66.22	102	20230303	247.06	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
135	20240307	110746	57	100.00	KOSPI			N	N	N	N		N	355	1	2	0.28	153568459	431654	33.99	353	358	353	460	248	354	355.77	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	249	0.00	0.00	12	0.62	0.00	0.00	1048	20230426	-66.13	102	20230303	248.04	518	-31.47	20240105	335	5.97	20240102	1048	-66.13	20230426	133	166.92	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
136	20240307	100740	57	100.00	KOSPI			N	N	N	N		N	357	3	2	0.85	109926250	308838	24.32	353	358	353	460	248	354	355.93	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	250	0.00	0.00	12	0.44	0.00	0.00	1048	20230426	-65.94	102	20230303	250.00	518	-31.08	20240105	335	6.57	20240102	1048	-65.94	20230426	133	168.42	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
137	20240307	090743	57	100.00	KOSPI			N	N	N	N		N	356	2	2	0.56	13312379	37596	2.96	353	356	353	460	248	354	354.09	0.20	0	0	364	358	356	350	348	358	350	3501	106	0	210	1	1	70020000	249	0.00	0.00	12	0.05	0.00	0.00	1048	20230426	-66.03	102	20230303	249.02	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.10	N	152550	0	3501 억		139849	N	N	0	N	00	N
138	20240306	160737	57	100.00	KOSPI			N	N	N	N		N	354	-5	5	-1.39	445275167	1251031	122.83	362	362	354	466	252	359	355.93	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	248	0.00	0.00	12	1.79	0.00	0.00	1048	20230426	-66.22	102	20230303	247.06	518	-31.66	20240105	335	5.67	20240102	1048	-66.22	20230426	133	166.17	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
139	20240306	150738	57	100.00	KOSPI			N	N	N	N		N	356	-3	5	-0.84	350327540	983268	96.54	362	362	354	466	252	359	356.29	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	249	0.00	0.00	12	1.40	0.00	0.00	1048	20230426	-66.03	102	20230303	249.02	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
140	20240306	140741	57	100.00	KOSPI			N	N	N	N		N	357	-2	5	-0.56	328464073	921808	90.51	362	362	354	466	252	359	356.33	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	250	0.00	0.00	12	1.32	0.00	0.00	1048	20230426	-65.94	102	20230303	250.00	518	-31.08	20240105	335	6.57	20240102	1048	-65.94	20230426	133	168.42	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
141	20240306	130742	57	100.00	KOSPI			N	N	N	N		N	357	-2	5	-0.56	281796385	790559	77.62	362	362	354	466	252	359	356.45	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	250	0.00	0.00	12	1.13	0.00	0.00	1048	20230426	-65.94	102	20230303	250.00	518	-31.08	20240105	335	6.57	20240102	1048	-65.94	20230426	133	168.42	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
142	20240306	120741	57	100.00	KOSPI			N	N	N	N		N	357	-2	5	-0.56	255886364	717688	70.47	362	362	354	466	252	359	356.54	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	250	0.00	0.00	12	1.02	0.00	0.00	1048	20230426	-65.94	102	20230303	250.00	518	-31.08	20240105	335	6.57	20240102	1048	-65.94	20230426	133	168.42	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
143	20240306	110739	57	100.00	KOSPI			N	N	N	N		N	359	0	3	0.00	207074951	580842	57.03	362	362	354	466	252	359	356.51	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	251	0.00	0.00	12	0.83	0.00	0.00	1048	20230426	-65.74	102	20230303	251.96	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
144	20240306	100724	57	100.00	KOSPI			N	N	N	N		N	356	-3	5	-0.84	118616152	332719	32.67	362	362	354	466	252	359	356.51	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	249	0.00	0.00	12	0.48	0.00	0.00	1048	20230426	-66.03	102	20230303	249.02	518	-31.27	20240105	335	6.27	20240102	1048	-66.03	20230426	133	167.67	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
145	20240306	090737	57	100.00	KOSPI			N	N	N	N		N	359	0	3	0.00	17307149	48148	4.73	362	362	357	466	252	359	359.46	0.40	0	0	363	360	359	356	355	360	356	3501	107	0	220	1	1	70020000	251	0.00	0.00	12	0.07	0.00	0.00	1048	20230426	-65.74	102	20230303	251.96	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.10	N	152550	0	3501 억		280134	N	N	0	N	00	N
146	20240305	160734	57	100.00	KOSPI			N	N	N	N		N	359	-3	5	-0.83	360423629	1002856	61.94	361	362	358	470	254	362	359.40	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	1.43	0.00	0.00	1048	20230426	-65.74	102	20230303	251.96	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
147	20240305	150733	57	100.00	KOSPI			N	N	N	N		N	360	-2	5	-0.55	346376594	963759	59.53	361	362	358	470	254	362	359.40	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	1.38	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	133	170.68	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
148	20240305	140726	57	100.00	KOSPI			N	N	N	N		N	360	-2	5	-0.55	273977396	761917	47.06	361	362	358	470	254	362	359.59	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	1.09	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	133	170.68	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
149	20240305	130723	57	100.00	KOSPI			N	N	N	N		N	359	-3	5	-0.83	252989150	703524	43.46	361	362	358	470	254	362	359.60	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	251	0.00	0.00	12	1.00	0.00	0.00	1048	20230426	-65.74	102	20230303	251.96	518	-30.69	20240105	335	7.16	20240102	1048	-65.74	20230426	133	169.92	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
150	20240305	120727	57	100.00	KOSPI			N	N	N	N		N	360	-2	5	-0.55	210487930	585172	36.15	361	362	358	470	254	362	359.70	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	0.84	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	133	170.68	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
151	20240305	110729	57	100.00	KOSPI			N	N	N	N		N	360	-2	5	-0.55	179966007	500326	30.90	361	362	358	470	254	362	359.70	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	0.71	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	133	170.68	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
152	20240305	100724	57	100.00	KOSPI			N	N	N	N		N	360	-2	5	-0.55	89883655	249542	15.41	361	362	359	470	254	362	360.19	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	0.36	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	133	170.68	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
153	20240305	090725	57	100.00	KOSPI			N	N	N	N		N	361	-1	5	-0.28	21970368	60911	3.76	361	362	360	470	254	362	360.70	0.32	0	0	372	366	363	357	354	365	356	3501	108	0	220	1	1	70020000	253	0.00	0.00	12	0.09	0.00	0.00	1048	20230426	-65.55	102	20230303	253.92	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	133	171.43	20230323	0.10	N	152550	0	3501 억		222355	N	N	0	N	00	N
154	20240304	160727	57	100.00	KOSPI			N	N	N	N		N	362	2	2	0.56	581673252	1605110	147.62	367	369	360	468	252	360	362.39	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	253	0.00	0.00	12	2.29	0.00	0.00	1048	20230426	-65.46	102	20230303	254.90	518	-30.12	20240105	335	8.06	20240102	1048	-65.46	20230426	133	172.18	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N
155	20240304	150723	57	100.00	KOSPI			N	N	N	N		N	360	0	3	0.00	562384351	1551799	142.71	367	369	360	468	252	360	362.41	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	252	0.00	0.00	12	2.22	0.00	0.00	1048	20230426	-65.65	102	20230303	252.94	518	-30.50	20240105	335	7.46	20240102	1048	-65.65	20230426	133	170.68	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N
156	20240304	140650	57	100.00	KOSPI			N	N	N	N		N	361	1	2	0.28	402404053	1108463	101.94	367	369	360	468	252	360	363.03	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	253	0.00	0.00	12	1.58	0.00	0.00	1048	20230426	-65.55	102	20230303	253.92	518	-30.31	20240105	335	7.76	20240102	1048	-65.55	20230426	133	171.43	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N
157	20240304	130717	57	100.00	KOSPI			N	N	N	N		N	364	4	2	1.11	344303236	948342	87.22	367	369	360	468	252	360	363.06	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	255	0.00	0.00	12	1.35	0.00	0.00	1048	20230426	-65.27	102	20230303	256.86	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	133	173.68	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N
158	20240304	120653	57	100.00	KOSPI			N	N	N	N		N	363	3	2	0.83	307103037	845949	77.80	367	369	360	468	252	360	363.03	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	254	0.00	0.00	12	1.21	0.00	0.00	1048	20230426	-65.36	102	20230303	255.88	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	133	172.93	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N
159	20240304	110712	57	100.00	KOSPI			N	N	N	N		N	363	3	2	0.83	280730252	773376	71.12	367	369	360	468	252	360	362.99	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	254	0.00	0.00	12	1.10	0.00	0.00	1048	20230426	-65.36	102	20230303	255.88	518	-29.92	20240105	335	8.36	20240102	1048	-65.36	20230426	133	172.93	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N
160	20240304	100713	57	100.00	KOSPI			N	N	N	N		N	364	4	2	1.11	168606913	463440	42.62	367	369	361	468	252	360	363.82	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	255	0.00	0.00	12	0.66	0.00	0.00	1048	20230426	-65.27	102	20230303	256.86	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	133	173.68	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N
161	20240304	090715	57	100.00	KOSPI			N	N	N	N		N	364	4	2	1.11	28511434	78270	7.20	367	367	361	468	252	360	364.27	0.16	0	0	367	363	361	357	355	362	356	3501	108	0	220	1	1	70020000	255	0.00	0.00	12	0.11	0.00	0.00	1048	20230426	-65.27	102	20230303	256.86	518	-29.73	20240105	335	8.66	20240102	1048	-65.27	20230426	133	173.68	20230323	0.10	N	152550	0	3501 억		108889	N	N	0	N	00	N