KissMeData/094800/price/prices-20240401.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	20240430	160744	57	100.00	KOSPI			N	N	N	N		N	4280	20	2	0.47	146602055	34542	45.35	4255	4280	4220	5530	2985	4260	4244.17	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3973	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
3	20240430	150755	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	140870050	33202	43.59	4255	4270	4220	5530	2985	4260	4242.82	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
4	20240430	140754	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	111644060	26345	34.59	4255	4265	4220	5530	2985	4260	4237.77	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3945	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
5	20240430	130752	57	100.00	KOSPI			N	N	N	N		N	4240	-20	5	-0.47	88949595	21016	27.59	4255	4260	4220	5530	2985	4260	4232.47	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3936	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
6	20240430	120753	57	100.00	KOSPI			N	N	N	N		N	4235	-25	5	-0.59	84325595	19925	26.16	4255	4260	4220	5530	2985	4260	4232.15	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3932	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
7	20240430	110750	57	100.00	KOSPI			N	N	N	N		N	4240	-20	5	-0.47	81481695	19254	25.28	4255	4260	4220	5530	2985	4260	4231.94	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3936	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
8	20240430	100752	57	100.00	KOSPI			N	N	N	N		N	4245	-15	5	-0.35	8464035	1989	2.61	4255	4260	4245	5530	2985	4260	4255.42	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
9	20240430	090802	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	2215100	520	0.68	4255	4260	4255	5530	2985	4260	4259.81	2.60	0	0	4280	4270	4250	4240	4220	4275	4245	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2411805	N	N	0	N	00	N
10	20240429	160741	57	100.00	KOSPI			N	N	N	N		N	4260	-10	5	-0.23	323385145	76164	447.02	4230	4260	4230	5550	2990	4270	4245.91	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3955	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
11	20240429	150752	57	100.00	KOSPI			N	N	N	N		N	4250	-20	5	-0.47	314692610	74123	435.05	4230	4260	4230	5550	2990	4270	4245.55	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3945	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
12	20240429	140719	57	100.00	KOSPI			N	N	N	N		N	4245	-25	5	-0.59	308924220	72768	427.09	4230	4255	4230	5550	2990	4270	4245.33	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3941	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
13	20240429	130751	57	100.00	KOSPI			N	N	N	N		N	4250	-20	5	-0.47	277301835	65321	383.38	4230	4255	4230	5550	2990	4270	4245.22	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3945	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
14	20240429	120751	57	100.00	KOSPI			N	N	N	N		N	4250	-20	5	-0.47	275658450	64934	381.11	4230	4255	4230	5550	2990	4270	4245.21	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3945	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
15	20240429	110725	57	100.00	KOSPI			N	N	N	N		N	4250	-20	5	-0.47	262161645	61758	362.47	4230	4255	4230	5550	2990	4270	4244.98	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3945	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
16	20240429	100751	57	100.00	KOSPI			N	N	N	N		N	4235	-35	5	-0.82	63788310	15048	88.32	4230	4255	4230	5550	2990	4270	4238.99	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3932	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
17	20240429	090751	57	100.00	KOSPI			N	N	N	N		N	4230	-40	5	-0.94	4230	1	0.01	4230	4230	4230	5550	2990	4270	4230.00	2.60	0	0	4300	4285	4260	4245	4220	4292	4252	4642	1280	0	3070	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2412530	N	N	0	N	00	N
18	20240426	160747	57	100.00	KOSPI			N	N	N	N		N	4270	20	2	0.47	72585375	17038	127.88	4245	4275	4235	5520	2975	4250	4260.21	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3964	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
19	20240426	150749	57	100.00	KOSPI			N	N	N	N		N	4275	25	2	0.59	61640140	14477	108.66	4245	4275	4235	5520	2975	4250	4257.80	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3969	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
20	20240426	140746	57	100.00	KOSPI			N	N	N	N		N	4260	10	2	0.24	33215505	7814	58.65	4245	4260	4235	5520	2975	4250	4250.77	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
21	20240426	130748	57	100.00	KOSPI			N	N	N	N		N	4260	10	2	0.24	24670365	5806	43.58	4245	4260	4235	5520	2975	4250	4249.12	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
22	20240426	120746	57	100.00	KOSPI			N	N	N	N		N	4255	5	2	0.12	21334410	5022	37.69	4245	4255	4235	5520	2975	4250	4248.19	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
23	20240426	110745	57	100.00	KOSPI			N	N	N	N		N	4255	5	2	0.12	21334410	5022	37.69	4245	4255	4235	5520	2975	4250	4248.19	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
24	20240426	100744	57	100.00	KOSPI			N	N	N	N		N	4255	5	2	0.12	16105015	3793	28.47	4245	4255	4235	5520	2975	4250	4245.98	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
25	20240426	090749	57	100.00	KOSPI			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	5520	2975	4250	0.00	2.60	0	0	4290	4270	4235	4215	4180	4280	4225	4642	1270	0	3060	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2415596	N	N	2	N	00	N
26	20240425	160741	57	100.00	KOSPI			N	N	N	N		N	4250	25	2	0.59	56502185	13323	68.92	4245	4255	4200	5490	2960	4225	4240.95	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2415930	N	N	2	N	00	N
27	20240425	150746	57	100.00	KOSPI			N	N	N	N		N	4210	-15	5	-0.36	37815070	8924	46.16	4245	4255	4200	5490	2960	4225	4237.46	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2415930	N	N	1669	N	00	N
28	20240425	140742	57	100.00	KOSPI			N	N	N	N		N	4245	20	2	0.47	22291770	5262	27.22	4245	4255	4200	5490	2960	4225	4236.37	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3941	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2415930	N	N	1669	N	00	N
29	20240425	130745	57	100.00	KOSPI			N	N	N	N		N	4250	25	2	0.59	13901985	3286	17.00	4245	4255	4200	5490	2960	4225	4230.67	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2415930	N	N	1669	N	00	N
30	20240425	120741	57	100.00	KOSPI			N	N	N	N		N	4235	10	2	0.24	10915585	2581	13.35	4245	4255	4200	5490	2960	4225	4229.21	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3932	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2415930	N	N	1669	N	00	N
31	20240425	110743	57	100.00	KOSPI			N	N	N	N		N	4210	-15	5	-0.36	10515505	2486	12.86	4245	4255	4200	5490	2960	4225	4229.89	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2415930	N	N	1669	N	00	N
32	20240425	100743	57	100.00	KOSPI			N	N	N	N		N	4210	-15	5	-0.36	6338160	1494	7.73	4245	4255	4200	5490	2960	4225	4242.41	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2415930	N	N	1669	N	00	N
33	20240425	090745	57	100.00	KOSPI			N	N	N	N		N	4245	20	2	0.47	891450	210	1.09	4245	4245	4245	5490	2960	4225	4245.00	2.60	0	0	4311	4267	4246	4202	4181	4257	4192	4642	1265	0	3040	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2415930	N	N	1669	N	00	N
34	20240424	160730	57	100.00	KOSPI			N	N	N	N		N	4225	-15	5	-0.35	82206920	19331	33.81	4240	4290	4225	5510	2970	4240	4252.60	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3922	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4390	-3.76	20240402	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2421075	N	N	1669	N	00	N
35	20240424	150740	57	100.00	KOSPI			N	N	N	N		N	4240	0	3	0.00	73465210	17266	30.20	4240	4290	4240	5510	2970	4240	4254.91	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3936	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2421075	N	N	975	N	00	N
36	20240424	140740	57	100.00	KOSPI			N	N	N	N		N	4245	5	2	0.12	70552100	16579	29.00	4240	4290	4240	5510	2970	4240	4255.51	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2421075	N	N	975	N	00	N
37	20240424	130744	57	100.00	KOSPI			N	N	N	N		N	4250	10	2	0.24	60597410	14237	24.90	4240	4290	4240	5510	2970	4240	4256.33	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3945	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2421075	N	N	975	N	00	N
38	20240424	120741	57	100.00	KOSPI			N	N	N	N		N	4255	15	2	0.35	59075410	13879	24.27	4240	4290	4240	5510	2970	4240	4256.46	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3950	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2421075	N	N	975	N	00	N
39	20240424	110739	57	100.00	KOSPI			N	N	N	N		N	4250	10	2	0.24	43446785	10206	17.85	4240	4290	4240	5510	2970	4240	4256.98	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2421075	N	N	975	N	00	N
40	20240424	100738	57	100.00	KOSPI			N	N	N	N		N	4260	20	2	0.47	27716670	6508	11.38	4240	4290	4240	5510	2970	4240	4258.86	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2421075	N	N	975	N	00	N
41	20240424	090740	57	100.00	KOSPI			N	N	N	N		N	4290	50	2	1.18	209110	49	0.09	4240	4290	4240	5510	2970	4240	4267.55	2.61	0	0	4306	4272	4226	4192	4146	4250	4170	4642	1270	0	3050	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2421075	N	N	975	N	00	N
42	20240423	160716	57	100.00	KOSPI			N	N	N	N		N	4240	-20	5	-0.47	241128560	57175	61.74	4250	4260	4180	5530	2985	4260	4217.38	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3936	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2419861	N	N	975	N	00	N
43	20240423	150737	57	100.00	KOSPI			N	N	N	N		N	4215	-45	5	-1.06	217119180	51500	55.61	4250	4260	4180	5530	2985	4260	4215.91	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3913	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2419861	N	N	1046	N	00	N
44	20240423	140736	57	100.00	KOSPI			N	N	N	N		N	4215	-45	5	-1.06	208419420	49436	53.38	4250	4260	4180	5530	2985	4260	4215.94	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3913	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2419861	N	N	1046	N	00	N
45	20240423	130734	57	100.00	KOSPI			N	N	N	N		N	4220	-40	5	-0.94	194600100	46159	49.84	4250	4260	4180	5530	2985	4260	4215.86	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3918	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4390	-3.87	20240402	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2419861	N	N	1046	N	00	N
46	20240423	120735	57	100.00	KOSPI			N	N	N	N		N	4215	-45	5	-1.06	184813365	43839	47.34	4250	4260	4180	5530	2985	4260	4215.73	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3913	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2419861	N	N	1046	N	00	N
47	20240423	110736	57	100.00	KOSPI			N	N	N	N		N	4215	-45	5	-1.06	175222030	41564	44.88	4250	4260	4180	5530	2985	4260	4215.72	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3913	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2419861	N	N	1046	N	00	N
48	20240423	100735	57	100.00	KOSPI			N	N	N	N		N	4195	-65	5	-1.53	83267145	19725	21.30	4250	4260	4195	5530	2985	4260	4221.40	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3894	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2419861	N	N	1046	N	00	N
49	20240423	090736	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	4250	1	0.00	4250	4250	4250	5530	2985	4260	4250.00	2.61	0	0	4350	4305	4245	4200	4140	4327	4222	4642	1270	0	3060	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2419861	N	N	1046	N	00	N
50	20240422	160733	57	100.00	KOSPI			N	N	N	N		N	4260	30	2	0.71	392005600	92609	395.24	4230	4290	4185	5490	2965	4230	4232.91	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3955	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2417698	N	N	1046	N	00	N
51	20240422	150732	57	100.00	KOSPI			N	N	N	N		N	4240	10	2	0.24	372379555	87962	375.41	4230	4290	4185	5490	2965	4230	4233.41	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3936	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2417698	N	N	22	N	00	N
52	20240422	140732	57	100.00	KOSPI			N	N	N	N		N	4250	20	2	0.47	151230960	35514	151.57	4230	4290	4225	5490	2965	4230	4258.35	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3945	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2417698	N	N	22	N	00	N
53	20240422	130730	57	100.00	KOSPI			N	N	N	N		N	4255	25	2	0.59	131545255	30879	131.79	4230	4290	4225	5490	2965	4230	4260.02	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3950	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2417698	N	N	22	N	00	N
54	20240422	120730	57	100.00	KOSPI			N	N	N	N		N	4290	60	2	1.42	103712765	24355	103.94	4230	4290	4225	5490	2965	4230	4258.38	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3983	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2417698	N	N	22	N	00	N
55	20240422	110730	57	100.00	KOSPI			N	N	N	N		N	4240	10	2	0.24	92507645	21717	92.68	4230	4290	4225	5490	2965	4230	4259.69	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3936	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2417698	N	N	22	N	00	N
56	20240422	100731	57	100.00	KOSPI			N	N	N	N		N	4250	20	2	0.47	25567630	6025	25.71	4230	4250	4225	5490	2965	4230	4243.59	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2417698	N	N	22	N	00	N
57	20240422	090731	57	100.00	KOSPI			N	N	N	N		N	4230	0	3	0.00	33840	8	0.03	4230	4230	4230	5490	2965	4230	4230.00	2.60	0	0	4273	4251	4213	4191	4153	4262	4202	4642	1260	0	3040	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2417698	N	N	22	N	00	N
58	20240419	160659	57	100.00	KOSPI			N	N	N	N		N	4230	-10	5	-0.24	98616560	23431	71.96	4200	4235	4175	5510	2970	4240	4208.81	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3927	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2418922	N	N	22	N	00	N
59	20240419	150705	57	100.00	KOSPI			N	N	N	N		N	4220	-20	5	-0.47	81100500	19276	59.20	4200	4235	4175	5510	2970	4240	4207.33	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3918	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4390	-3.87	20240402	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2418922	N	N	76	N	00	N
60	20240419	140659	57	100.00	KOSPI			N	N	N	N		N	4205	-35	5	-0.83	76796860	18255	56.06	4200	4235	4175	5510	2970	4240	4206.89	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3904	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4390	-4.21	20240402	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2418922	N	N	76	N	00	N
61	20240419	130659	57	100.00	KOSPI			N	N	N	N		N	4225	-15	5	-0.35	57994615	13786	42.34	4200	4235	4175	5510	2970	4240	4206.78	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4390	-3.76	20240402	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2418922	N	N	76	N	00	N
62	20240419	120657	57	100.00	KOSPI			N	N	N	N		N	4230	-10	5	-0.24	51331100	12207	37.49	4200	4235	4175	5510	2970	4240	4205.05	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3927	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2418922	N	N	76	N	00	N
63	20240419	110704	57	100.00	KOSPI			N	N	N	N		N	4235	-5	5	-0.12	46915480	11163	34.28	4200	4235	4175	5510	2970	4240	4202.77	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3932	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2418922	N	N	76	N	00	N
64	20240419	100702	57	100.00	KOSPI			N	N	N	N		N	4200	-40	5	-0.94	21093950	5038	15.47	4200	4230	4175	5510	2970	4240	4186.97	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.25	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4480	-6.25	20230613	3845	9.23	20231025	0.00	N	094800	0	4641 억		2418922	N	N	76	N	00	N
65	20240419	090656	57	100.00	KOSPI			N	N	N	N		N	4200	-40	5	-0.94	2150460	512	1.57	4200	4230	4200	5510	2970	4240	4200.12	2.61	0	0	4290	4265	4215	4190	4140	4277	4202	4642	1270	0	3050	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.25	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4480	-6.25	20230613	3845	9.23	20231025	0.00	N	094800	0	4641 억		2418922	N	N	76	N	00	N
66	20240418	160657	57	100.00	KOSPI			N	N	N	N		N	4240	65	2	1.56	136652115	32563	134.65	4175	4240	4165	5420	2925	4175	4196.55	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3936	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2420496	N	N	76	N	00	N
67	20240418	150655	57	100.00	KOSPI			N	N	N	N		N	4215	40	2	0.96	105757830	25237	104.36	4175	4215	4165	5420	2925	4175	4190.59	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3913	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2420496	N	N	0	N	00	N
68	20240418	140701	57	100.00	KOSPI			N	N	N	N		N	4200	25	2	0.60	93870255	22410	92.67	4175	4215	4165	5420	2925	4175	4188.77	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3899	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.25	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4480	-6.25	20230613	3845	9.23	20231025	0.00	N	094800	0	4641 억		2420496	N	N	0	N	00	N
69	20240418	130655	57	100.00	KOSPI			N	N	N	N		N	4195	20	2	0.48	83028280	19829	82.00	4175	4205	4165	5420	2925	4175	4187.21	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3894	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2420496	N	N	0	N	00	N
70	20240418	120654	57	100.00	KOSPI			N	N	N	N		N	4205	30	2	0.72	49787805	11880	49.13	4175	4205	4165	5420	2925	4175	4190.89	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3904	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4390	-4.21	20240402	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2420496	N	N	0	N	00	N
71	20240418	110656	57	100.00	KOSPI			N	N	N	N		N	4205	30	2	0.72	43047190	10277	42.50	4175	4205	4165	5420	2925	4175	4188.69	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3904	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4390	-4.21	20240402	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2420496	N	N	0	N	00	N
72	20240418	100657	57	100.00	KOSPI			N	N	N	N		N	4180	5	2	0.12	20135655	4814	19.91	4175	4200	4165	5420	2925	4175	4182.73	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3880	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4480	-6.70	20230613	3845	8.71	20231025	0.00	N	094800	0	4641 억		2420496	N	N	0	N	00	N
73	20240418	090655	57	100.00	KOSPI			N	N	N	N		N	4175	0	3	0.00	8350	2	0.01	4175	4175	4175	5420	2925	4175	4175.00	2.61	0	0	4235	4205	4180	4150	4125	4220	4165	4642	1245	0	3000	5	1	92834331	3876	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2420496	N	N	0	N	00	N
74	20240417	160650	57	100.00	KOSPI			N	N	N	N		N	4175	20	2	0.48	100959075	24183	40.70	4155	4210	4155	5400	2910	4155	4174.80	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3876	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
75	20240417	150702	57	100.00	KOSPI			N	N	N	N		N	4170	15	2	0.36	92898460	22252	37.45	4155	4210	4155	5400	2910	4155	4174.84	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3871	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
76	20240417	140655	57	100.00	KOSPI			N	N	N	N		N	4170	15	2	0.36	44402380	10644	17.91	4155	4210	4155	5400	2910	4155	4171.59	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
77	20240417	130658	57	100.00	KOSPI			N	N	N	N		N	4170	15	2	0.36	36729580	8804	14.82	4155	4210	4155	5400	2910	4155	4171.92	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
78	20240417	120659	57	100.00	KOSPI			N	N	N	N		N	4170	15	2	0.36	31037480	7439	12.52	4155	4210	4155	5400	2910	4155	4172.27	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
79	20240417	110700	57	100.00	KOSPI			N	N	N	N		N	4160	5	2	0.12	26014630	6234	10.49	4155	4210	4155	5400	2910	4155	4173.02	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
80	20240417	100655	57	100.00	KOSPI			N	N	N	N		N	4170	15	2	0.36	10946650	2619	4.41	4155	4210	4155	5400	2910	4155	4179.71	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3871	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
81	20240417	090653	57	100.00	KOSPI			N	N	N	N		N	4210	55	2	1.32	104150	25	0.04	4155	4210	4155	5400	2910	4155	4166.00	2.61	0	0	4268	4211	4183	4126	4098	4197	4112	4642	1245	0	2990	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2422708	N	N	7395	N	00	N
82	20240416	160657	57	100.00	KOSPI			N	N	N	N		N	4155	-90	5	-2.12	249219715	59424	168.62	4240	4240	4155	5510	2975	4245	4193.92	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3857	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4390	-5.35	20240402	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2433643	N	N	7395	N	00	N
83	20240416	150655	57	100.00	KOSPI			N	N	N	N		N	4225	-20	5	-0.47	189448410	45083	127.92	4240	4240	4165	5510	2975	4245	4202.21	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3922	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4390	-3.76	20240402	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2433643	N	N	0	N	00	N
84	20240416	140654	57	100.00	KOSPI			N	N	N	N		N	4210	-35	5	-0.82	69054640	16418	46.59	4240	4240	4195	5510	2975	4245	4206.03	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3908	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2433643	N	N	0	N	00	N
85	20240416	130655	57	100.00	KOSPI			N	N	N	N		N	4205	-40	5	-0.94	59358990	14109	40.03	4240	4240	4195	5510	2975	4245	4207.17	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3904	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4390	-4.21	20240402	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2433643	N	N	0	N	00	N
86	20240416	120657	57	100.00	KOSPI			N	N	N	N		N	4195	-50	5	-1.18	52017175	12361	35.07	4240	4240	4195	5510	2975	4245	4208.17	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3894	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2433643	N	N	0	N	00	N
87	20240416	110654	57	100.00	KOSPI			N	N	N	N		N	4195	-50	5	-1.18	38716630	9194	26.09	4240	4240	4195	5510	2975	4245	4211.08	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3894	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2433643	N	N	0	N	00	N
88	20240416	100647	57	100.00	KOSPI			N	N	N	N		N	4220	-25	5	-0.59	7127390	1683	4.78	4240	4240	4220	5510	2975	4245	4234.93	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3918	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4390	-3.87	20240402	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2433643	N	N	0	N	00	N
89	20240416	090646	57	100.00	KOSPI			N	N	N	N		N	4240	-5	5	-0.12	3476800	820	2.33	4240	4240	4240	5510	2975	4245	4240.00	2.62	0	0	4275	4260	4235	4220	4195	4265	4225	4642	1265	0	3050	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2433643	N	N	0	N	00	N
90	20240415	160645	57	100.00	KOSPI			N	N	N	N		N	4245	0	3	0.00	149054900	35242	119.15	4245	4250	4210	5510	2975	4245	4229.47	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3941	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
91	20240415	150650	57	100.00	KOSPI			N	N	N	N		N	4225	-20	5	-0.47	134972990	31920	107.92	4245	4250	4210	5510	2975	4245	4228.48	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3922	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4390	-3.76	20240402	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
92	20240415	140644	57	100.00	KOSPI			N	N	N	N		N	4220	-25	5	-0.59	115513790	27318	92.36	4245	4250	4210	5510	2975	4245	4228.49	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3918	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4390	-3.87	20240402	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
93	20240415	130638	57	100.00	KOSPI			N	N	N	N		N	4230	-15	5	-0.35	92489035	21877	73.96	4245	4250	4210	5510	2975	4245	4227.68	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3927	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
94	20240415	120647	57	100.00	KOSPI			N	N	N	N		N	4230	-15	5	-0.35	89903515	21266	71.90	4245	4250	4210	5510	2975	4245	4227.57	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3927	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
95	20240415	110647	57	100.00	KOSPI			N	N	N	N		N	4215	-30	5	-0.71	53292175	12591	42.57	4245	4250	4215	5510	2975	4245	4232.56	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
96	20240415	100643	57	100.00	KOSPI			N	N	N	N		N	4230	-15	5	-0.35	30168100	7122	24.08	4245	4250	4225	5510	2975	4245	4235.90	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3927	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
97	20240415	090648	57	100.00	KOSPI			N	N	N	N		N	4240	-5	5	-0.12	10997290	2592	8.76	4245	4245	4240	5510	2975	4245	4242.78	2.63	0	0	4298	4271	4253	4226	4208	4262	4217	4642	1265	0	3050	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2439743	N	N	66	N	00	N
98	20240412	160643	57	100.00	KOSPI			N	N	N	N		N	4245	5	2	0.12	125615650	29578	128.62	4250	4280	4235	5510	2970	4240	4246.93	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3941	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2446049	N	N	66	N	00	N
99	20240412	150645	57	100.00	KOSPI			N	N	N	N		N	4240	0	3	0.00	113750325	26781	116.45	4250	4280	4235	5510	2970	4240	4247.43	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3936	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2446049	N	N	3299	N	00	N
100	20240412	140643	57	100.00	KOSPI			N	N	N	N		N	4245	5	2	0.12	96647505	22750	98.93	4250	4280	4235	5510	2970	4240	4248.24	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2446049	N	N	3299	N	00	N
101	20240412	130637	57	100.00	KOSPI			N	N	N	N		N	4245	5	2	0.12	86331300	20321	88.36	4250	4280	4235	5510	2970	4240	4248.38	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2446049	N	N	3299	N	00	N
102	20240412	120643	57	100.00	KOSPI			N	N	N	N		N	4245	5	2	0.12	84654525	19926	86.65	4250	4280	4235	5510	2970	4240	4248.45	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2446049	N	N	3299	N	00	N
103	20240412	110639	57	100.00	KOSPI			N	N	N	N		N	4235	-5	5	-0.12	57948585	13636	59.29	4250	4280	4235	5510	2970	4240	4249.68	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3932	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2446049	N	N	3299	N	00	N
104	20240412	100640	57	100.00	KOSPI			N	N	N	N		N	4250	10	2	0.24	33253385	7820	34.00	4250	4280	4240	5510	2970	4240	4252.35	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2446049	N	N	3299	N	00	N
105	20240412	090639	57	100.00	KOSPI			N	N	N	N		N	4280	40	2	0.94	6014180	1416	6.16	4250	4280	4240	5510	2970	4240	4247.30	2.63	0	0	4336	4287	4256	4207	4176	4312	4232	4642	1270	0	3050	5	1	92834331	3973	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2446049	N	N	3299	N	00	N
106	20240411	160635	57	100.00	KOSPI			N	N	N	N		N	4240	-70	5	-1.62	97620055	22997	65.97	4225	4305	4225	5600	3020	4310	4244.90	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3936	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2446530	N	N	3299	N	00	N
107	20240411	150642	57	100.00	KOSPI			N	N	N	N		N	4245	-65	5	-1.51	74578115	17575	50.41	4225	4305	4225	5600	3020	4310	4243.42	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2446530	N	N	0	N	00	N
108	20240411	140638	57	100.00	KOSPI			N	N	N	N		N	4250	-60	5	-1.39	63390360	14940	42.86	4225	4305	4225	5600	3020	4310	4243.00	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3945	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2446530	N	N	0	N	00	N
109	20240411	130631	57	100.00	KOSPI			N	N	N	N		N	4250	-60	5	-1.39	58576475	13806	39.60	4225	4305	4225	5600	3020	4310	4242.83	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2446530	N	N	0	N	00	N
110	20240411	120640	57	100.00	KOSPI			N	N	N	N		N	4250	-60	5	-1.39	54241475	12786	36.68	4225	4305	4225	5600	3020	4310	4242.26	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2446530	N	N	0	N	00	N
111	20240411	110634	57	100.00	KOSPI			N	N	N	N		N	4250	-60	5	-1.39	40505475	9554	27.41	4225	4305	4225	5600	3020	4310	4239.64	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2446530	N	N	0	N	00	N
112	20240411	100641	57	100.00	KOSPI			N	N	N	N		N	4250	-60	5	-1.39	27835255	6568	18.84	4225	4305	4225	5600	3020	4310	4238.01	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2446530	N	N	0	N	00	N
113	20240411	090636	57	100.00	KOSPI			N	N	N	N		N	4240	-70	5	-1.62	12760450	3020	8.66	4225	4305	4225	5600	3020	4310	4225.31	2.64	0	0	4406	4357	4321	4272	4236	4340	4255	4642	1290	0	3100	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2446530	N	N	0	N	00	N
114	20240409	160627	57	100.00	KOSPI			N	N	N	N		N	4310	-5	5	-0.12	149901130	34861	122.69	4360	4370	4285	5600	3025	4315	4299.97	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	4001	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
115	20240409	150632	57	100.00	KOSPI			N	N	N	N		N	4290	-25	5	-0.58	134031590	31175	109.72	4360	4370	4285	5600	3025	4315	4299.33	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	3983	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
116	20240409	140635	57	100.00	KOSPI			N	N	N	N		N	4290	-25	5	-0.58	126900190	29515	103.87	4360	4370	4285	5600	3025	4315	4299.52	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	3983	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
117	20240409	130629	57	100.00	KOSPI			N	N	N	N		N	4290	-25	5	-0.58	98746540	22952	80.78	4360	4370	4285	5600	3025	4315	4302.31	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
118	20240409	120632	57	100.00	KOSPI			N	N	N	N		N	4295	-20	5	-0.46	71023525	16502	58.08	4360	4370	4285	5600	3025	4315	4303.93	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	3987	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
119	20240409	110631	57	100.00	KOSPI			N	N	N	N		N	4290	-25	5	-0.58	63437850	14737	51.87	4360	4370	4285	5600	3025	4315	4304.67	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
120	20240409	100626	57	100.00	KOSPI			N	N	N	N		N	4290	-25	5	-0.58	31818850	7380	25.97	4360	4370	4290	5600	3025	4315	4311.50	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
121	20240409	090638	57	100.00	KOSPI			N	N	N	N		N	4370	55	2	1.27	5369800	1232	4.34	4360	4370	4350	5600	3025	4315	4358.60	2.64	0	0	4381	4347	4316	4282	4251	4347	4282	4642	1285	0	3100	5	1	92834331	4057	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-2.46	3845	20231025	13.65	4390	-0.46	20240402	3970	10.08	20240102	4480	-2.46	20230613	3845	13.65	20231025	0.00	N	094800	0	4641 억		2454807	N	N	0	N	00	N
122	20240408	160624	57	100.00	KOSPI			N	N	N	N		N	4315	-5	5	-0.12	122501165	28414	58.28	4315	4350	4285	5610	3025	4320	4311.30	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	4006	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
123	20240408	150629	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	116576315	27039	55.46	4315	4350	4285	5610	3025	4320	4311.41	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
124	20240408	140630	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	76229685	17678	36.26	4315	4350	4285	5610	3025	4320	4312.12	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
125	20240408	130628	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	71379800	16553	33.95	4315	4350	4285	5610	3025	4320	4312.20	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
126	20240408	120629	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	67720610	15704	32.21	4315	4350	4285	5610	3025	4320	4312.32	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
127	20240408	110631	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	38515800	8916	18.29	4315	4350	4285	5610	3025	4320	4319.85	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
128	20240408	100624	57	100.00	KOSPI			N	N	N	N		N	4300	-20	5	-0.46	25329735	5862	12.02	4315	4350	4285	5610	3025	4320	4321.01	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
129	20240408	090631	57	100.00	KOSPI			N	N	N	N		N	4325	5	2	0.12	5430045	1254	2.57	4315	4350	4315	5610	3025	4320	4330.18	2.65	0	0	4370	4345	4305	4280	4240	4325	4260	4642	1290	0	3110	5	1	92834331	4015	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.46	3845	20231025	12.48	4390	-1.48	20240402	3970	8.94	20240102	4480	-3.46	20230613	3845	12.48	20231025	0.00	N	094800	0	4641 억		2462440	N	N	0	N	00	N
130	20240405	160630	57	100.00	KOSPI			N	N	N	N		N	4320	-5	5	-0.12	210053470	48753	88.10	4325	4330	4265	5620	3030	4325	4308.52	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	4010	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
131	20240405	150626	57	100.00	KOSPI			N	N	N	N		N	4310	-15	5	-0.35	135513970	31465	56.86	4325	4330	4265	5620	3030	4325	4306.82	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	4001	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
132	20240405	140625	57	100.00	KOSPI			N	N	N	N		N	4305	-20	5	-0.46	111427295	25878	46.76	4325	4330	4265	5620	3030	4325	4305.87	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	3997	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
133	20240405	130624	57	100.00	KOSPI			N	N	N	N		N	4290	-35	5	-0.81	103947170	24138	43.62	4325	4330	4265	5620	3030	4325	4306.37	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	3983	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
134	20240405	120625	57	100.00	KOSPI			N	N	N	N		N	4290	-35	5	-0.81	91393550	21214	38.33	4325	4330	4265	5620	3030	4325	4308.17	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
135	20240405	110629	57	100.00	KOSPI			N	N	N	N		N	4300	-25	5	-0.58	51480085	11945	21.59	4325	4330	4265	5620	3030	4325	4309.76	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
136	20240405	100537	57	100.00	KOSPI			N	N	N	N		N	4305	-20	5	-0.46	13135165	3051	5.51	4325	4330	4265	5620	3030	4325	4305.20	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	3997	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
137	20240405	090617	57	100.00	KOSPI			N	N	N	N		N	4330	5	2	0.12	1052185	243	0.44	4325	4330	4325	5620	3030	4325	4329.98	2.67	0	0	4355	4340	4310	4295	4265	4347	4302	4642	1295	0	3110	5	1	92834331	4020	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.35	3845	20231025	12.61	4390	-1.37	20240402	3970	9.07	20240102	4480	-3.35	20230613	3845	12.61	20231025	0.00	N	094800	0	4641 억		2481710	N	N	91	N	00	N
138	20240404	160618	57	100.00	KOSPI			N	N	N	N		N	4325	45	2	1.05	238224695	55339	42.79	4285	4325	4280	5560	3000	4280	4304.82	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	4015	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-3.46	3845	20231025	12.48	4390	-1.48	20240402	3970	8.94	20240102	4480	-3.46	20230613	3845	12.48	20231025	0.00	N	094800	0	4641 억		2484196	N	N	91	N	00	N
139	20240404	150615	57	100.00	KOSPI			N	N	N	N		N	4310	30	2	0.70	216784640	50378	38.95	4285	4325	4280	5560	3000	4280	4303.16	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	4001	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2484196	N	N	2879	N	00	N
140	20240404	140617	57	100.00	KOSPI			N	N	N	N		N	4295	15	2	0.35	182283555	42364	32.75	4285	4325	4280	5560	3000	4280	4302.79	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	3987	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2484196	N	N	2879	N	00	N
141	20240404	130611	57	100.00	KOSPI			N	N	N	N		N	4305	25	2	0.58	165265355	38404	29.69	4285	4325	4280	5560	3000	4280	4303.34	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	3997	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2484196	N	N	2879	N	00	N
142	20240404	120615	57	100.00	KOSPI			N	N	N	N		N	4285	5	2	0.12	117033700	27183	21.02	4285	4325	4280	5560	3000	4280	4305.40	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	3978	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2484196	N	N	2879	N	00	N
143	20240404	110617	57	100.00	KOSPI			N	N	N	N		N	4320	40	2	0.93	66377735	15400	11.91	4285	4325	4280	5560	3000	4280	4310.24	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2484196	N	N	2879	N	00	N
144	20240404	100616	57	100.00	KOSPI			N	N	N	N		N	4325	45	2	1.05	38271815	8894	6.88	4285	4325	4280	5560	3000	4280	4303.10	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	4015	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.46	3845	20231025	12.48	4390	-1.48	20240402	3970	8.94	20240102	4480	-3.46	20230613	3845	12.48	20231025	0.00	N	094800	0	4641 억		2484196	N	N	2879	N	00	N
145	20240404	090616	57	100.00	KOSPI			N	N	N	N		N	4285	5	2	0.12	89985	21	0.02	4285	4285	4285	5560	3000	4280	4285.00	2.68	0	0	4430	4355	4295	4220	4160	4325	4190	4642	1280	0	3080	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2484196	N	N	2879	N	00	N
146	20240403	160616	57	100.00	KOSPI			N	N	N	N		N	4280	-50	5	-1.15	556584605	129342	121.84	4325	4370	4235	5620	3035	4330	4303.20	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	3973	0.00	0.00	12	0.14	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2492413	N	N	2879	N	00	N
147	20240403	150614	57	100.00	KOSPI			N	N	N	N		N	4330	0	3	0.00	465071750	108082	101.81	4325	4370	4235	5620	3035	4330	4302.95	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	4020	0.00	0.00	12	0.12	0.00	0.00	4480	20230613	-3.35	3845	20231025	12.61	4390	-1.37	20240402	3970	9.07	20240102	4480	-3.35	20230613	3845	12.61	20231025	0.00	N	094800	0	4641 억		2492413	N	N	0	N	00	N
148	20240403	140610	57	100.00	KOSPI			N	N	N	N		N	4315	-15	5	-0.35	435825610	101325	95.45	4325	4370	4235	5620	3035	4330	4301.26	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	4006	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2492413	N	N	0	N	00	N
149	20240403	130610	57	100.00	KOSPI			N	N	N	N		N	4310	-20	5	-0.46	391919105	91129	85.84	4325	4370	4235	5620	3035	4330	4300.71	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2492413	N	N	0	N	00	N
150	20240403	120609	57	100.00	KOSPI			N	N	N	N		N	4275	-55	5	-1.27	230245105	53659	50.55	4325	4325	4235	5620	3035	4330	4290.89	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	3969	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2492413	N	N	0	N	00	N
151	20240403	110611	57	100.00	KOSPI			N	N	N	N		N	4300	-30	5	-0.69	70070335	16285	15.34	4325	4325	4295	5620	3035	4330	4302.75	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	3992	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2492413	N	N	0	N	00	N
152	20240403	100611	57	100.00	KOSPI			N	N	N	N		N	4310	-20	5	-0.46	26819545	6226	5.86	4325	4325	4295	5620	3035	4330	4307.67	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2492413	N	N	0	N	00	N
153	20240403	090612	57	100.00	KOSPI			N	N	N	N		N	4325	-5	5	-0.12	492465	114	0.11	4325	4325	4310	5620	3035	4330	4319.87	2.68	0	0	4423	4376	4343	4296	4263	4360	4280	4642	1290	0	3110	5	1	92834331	4015	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.46	3845	20231025	12.48	4390	-1.48	20240402	3970	8.94	20240102	4480	-3.46	20230613	3845	12.48	20231025	0.00	N	094800	0	4641 억		2492413	N	N	0	N	00	N
154	20240402	160601	57	100.00	KOSPI			N	N	N	N		N	4330	-50	5	-1.14	461282830	106157	190.60	4390	4390	4310	5690	3070	4380	4345.29	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4020	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-3.35	3845	20231025	12.61	4390	-1.37	20240402	3970	9.07	20240102	4480	-3.35	20230613	3845	12.61	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
155	20240402	150609	57	100.00	KOSPI			N	N	N	N		N	4330	-50	5	-1.14	370408945	85171	152.92	4390	4390	4325	5690	3070	4380	4349.00	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4020	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-3.35	3845	20231025	12.61	4390	-1.37	20240402	3970	9.07	20240102	4480	-3.35	20230613	3845	12.61	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
156	20240402	140610	57	100.00	KOSPI			N	N	N	N		N	4350	-30	5	-0.68	151952375	34814	62.51	4390	4390	4325	5690	3070	4380	4364.69	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4038	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-2.90	3845	20231025	13.13	4390	-0.91	20240402	3970	9.57	20240102	4480	-2.90	20230613	3845	13.13	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
157	20240402	130601	57	100.00	KOSPI			N	N	N	N		N	4365	-15	5	-0.34	80815215	18485	33.19	4390	4390	4360	5690	3070	4380	4371.93	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4052	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-2.57	3845	20231025	13.52	4390	-0.57	20240402	3970	9.95	20240102	4480	-2.57	20230613	3845	13.52	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
158	20240402	120557	57	100.00	KOSPI			N	N	N	N		N	4365	-15	5	-0.34	67802135	15503	27.84	4390	4390	4365	5690	3070	4380	4373.48	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4052	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-2.57	3845	20231025	13.52	4390	-0.57	20240402	3970	9.95	20240102	4480	-2.57	20230613	3845	13.52	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
159	20240402	110603	57	100.00	KOSPI			N	N	N	N		N	4375	-5	5	-0.11	37789035	8638	15.51	4390	4390	4370	5690	3070	4380	4374.74	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4062	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-2.34	3845	20231025	13.78	4390	-0.34	20240402	3970	10.20	20240102	4480	-2.34	20230613	3845	13.78	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
160	20240402	100603	57	100.00	KOSPI			N	N	N	N		N	4380	0	3	0.00	8693975	1983	3.56	4390	4390	4380	5690	3070	4380	4384.25	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4066	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-2.23	3845	20231025	13.91	4390	-0.23	20240402	3970	10.33	20240102	4480	-2.23	20230613	3845	13.91	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
161	20240402	090604	57	100.00	KOSPI			N	N	N	N		N	4390	10	2	0.23	658500	150	0.27	4390	4390	4390	5690	3070	4380	4390.00	2.64	0	0	4426	4402	4356	4332	4286	4415	4345	4642	1310	0	3150	5	1	92834331	4075	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-2.01	3845	20231025	14.17	4390	0.00	20240402	3970	10.58	20240102	4480	-2.01	20230613	3845	14.17	20231025	0.00	N	094800	0	4641 억		2451228	N	N	0	N	00	N
162	20240401	160601	57	100.00	KOSPI			N	N	N	N		N	4380	20	2	0.46	243112525	55695	95.75	4360	4380	4310	5660	3055	4360	4365.07	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4066	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-2.23	3845	20231025	13.91	4380	0.00	20240401	3970	10.33	20240102	4480	-2.23	20230613	3845	13.91	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N
163	20240401	150603	57	100.00	KOSPI			N	N	N	N		N	4370	10	2	0.23	199028115	45624	78.44	4360	4375	4310	5660	3055	4360	4362.36	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4057	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-2.46	3845	20231025	13.65	4375	0.00	20240327	3970	10.08	20240102	4480	-2.46	20230613	3845	13.65	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N
164	20240401	140558	57	100.00	KOSPI			N	N	N	N		N	4375	15	2	0.34	187066115	42889	73.74	4360	4375	4310	5660	3055	4360	4361.63	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4062	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-2.34	3845	20231025	13.78	4375	0.00	20240327	3970	10.20	20240102	4480	-2.34	20230613	3845	13.78	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N
165	20240401	130556	57	100.00	KOSPI			N	N	N	N		N	4360	0	3	0.00	173370385	39755	68.35	4360	4375	4310	5660	3055	4360	4360.97	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4048	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-2.68	3845	20231025	13.39	4375	0.00	20240327	3970	9.82	20240102	4480	-2.68	20230613	3845	13.39	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N
166	20240401	120603	57	100.00	KOSPI			N	N	N	N		N	4370	10	2	0.23	151304425	34694	59.65	4360	4375	4310	5660	3055	4360	4361.11	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4057	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-2.46	3845	20231025	13.65	4375	0.00	20240327	3970	10.08	20240102	4480	-2.46	20230613	3845	13.65	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N
167	20240401	110601	57	100.00	KOSPI			N	N	N	N		N	4360	0	3	0.00	132618975	30402	52.27	4360	4375	4310	5660	3055	4360	4362.18	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4048	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-2.68	3845	20231025	13.39	4375	0.00	20240327	3970	9.82	20240102	4480	-2.68	20230613	3845	13.39	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N
168	20240401	100558	57	100.00	KOSPI			N	N	N	N		N	4350	-10	5	-0.23	117632280	26953	46.34	4360	4375	4310	5660	3055	4360	4364.35	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4038	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-2.90	3845	20231025	13.13	4375	0.00	20240327	3970	9.57	20240102	4480	-2.90	20230613	3845	13.13	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N
169	20240401	090559	57	100.00	KOSPI			N	N	N	N		N	4310	-50	5	-1.15	6218000	1424	2.45	4360	4375	4310	5660	3055	4360	4366.57	2.64	0	0	4403	4381	4343	4321	4283	4392	4332	4642	1300	0	3130	5	1	92834331	4001	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4375	0.00	20240327	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2454305	N	N	0	N	00	N