KissMeData/094800/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	160721	57	100.00	KOSPI			N	N	N	N		N	4360	5	2	0.11	252867975	58165	76.07	4305	4365	4305	5660	3050	4355	4347.42	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	0	3130	5	1	92834331	4048	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-2.68	3845	20231025	13.39	4375	-0.34	20240327	3970	9.82	20240102	4480	-2.68	20230613	3845	13.39	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
3	20240329	150725	57	100.00	KOSPI			N	N	N	N		N	4355	0	3	0.00	221779650	51033	66.74	4305	4365	4305	5660	3050	4355	4345.81	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	0	3130	5	1	92834331	4043	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-2.79	3845	20231025	13.26	4375	-0.46	20240327	3970	9.70	20240102	4480	-2.79	20230613	3845	13.26	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
4	20240329	140720	57	100.00	KOSPI			N	N	N	N		N	4350	-5	5	-0.11	179862765	41403	54.15	4305	4365	4305	5660	3050	4355	4344.20	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	0	3130	5	1	92834331	4038	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-2.90	3845	20231025	13.13	4375	-0.57	20240327	3970	9.57	20240102	4480	-2.90	20230613	3845	13.13	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
5	20240329	130711	57	100.00	KOSPI			N	N	N	N		N	4355	0	3	0.00	153484365	35339	46.22	4305	4365	4305	5660	3050	4355	4343.20	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	0	3130	5	1	92834331	4043	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-2.79	3845	20231025	13.26	4375	-0.46	20240327	3970	9.70	20240102	4480	-2.79	20230613	3845	13.26	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
6	20240329	120717	57	100.00	KOSPI			N	N	N	N		N	4350	-5	5	-0.11	133848345	30825	40.31	4305	4365	4305	5660	3050	4355	4342.20	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	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	-0.57	20240327	3970	9.57	20240102	4480	-2.90	20230613	3845	13.13	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
7	20240329	110707	57	100.00	KOSPI			N	N	N	N		N	4345	-10	5	-0.23	108183805	24926	32.60	4305	4365	4305	5660	3050	4355	4340.20	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	0	3130	5	1	92834331	4034	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.01	3845	20231025	13.00	4375	-0.69	20240327	3970	9.45	20240102	4480	-3.01	20230613	3845	13.00	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
8	20240329	100709	57	100.00	KOSPI			N	N	N	N		N	4360	5	2	0.11	46392030	10681	13.97	4305	4360	4305	5660	3050	4355	4343.42	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	0	3130	5	1	92834331	4048	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-2.68	3845	20231025	13.39	4375	-0.34	20240327	3970	9.82	20240102	4480	-2.68	20230613	3845	13.39	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
9	20240329	090707	57	100.00	KOSPI			N	N	N	N		N	4305	-50	5	-1.15	4305	1	0.00	4305	4305	4305	5660	3050	4355	4305.00	2.63	0	0	4398	4376	4338	4316	4278	4387	4327	4642	1305	0	3130	5	1	92834331	3997	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4375	-1.60	20240327	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2444767	N	N	82	N	00	N
10	20240328	160714	57	100.00	KOSPI			N	N	N	N		N	4355	15	2	0.35	332343120	76466	118.32	4300	4360	4300	5640	3040	4340	4346.29	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4043	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-2.79	3845	20231025	13.26	4375	-0.46	20240327	3970	9.70	20240102	4480	-2.79	20230613	3845	13.26	20231025	0.00	N	094800	0	4641 억		2461001	N	N	82	N	00	N
11	20240328	150714	57	100.00	KOSPI			N	N	N	N		N	4350	10	2	0.23	317428635	73041	113.02	4300	4360	4300	5640	3040	4340	4345.90	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4038	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-2.90	3845	20231025	13.13	4375	-0.57	20240327	3970	9.57	20240102	4480	-2.90	20230613	3845	13.13	20231025	0.00	N	094800	0	4641 억		2461001	N	N	0	N	00	N
12	20240328	140706	57	100.00	KOSPI			N	N	N	N		N	4335	-5	5	-0.12	257820700	59325	91.79	4300	4360	4300	5640	3040	4340	4345.90	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4024	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-3.24	3845	20231025	12.74	4375	-0.91	20240327	3970	9.19	20240102	4480	-3.24	20230613	3845	12.74	20231025	0.00	N	094800	0	4641 억		2461001	N	N	0	N	00	N
13	20240328	130704	57	100.00	KOSPI			N	N	N	N		N	4355	15	2	0.35	218704745	50332	77.88	4300	4360	4300	5640	3040	4340	4345.24	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4043	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-2.79	3845	20231025	13.26	4375	-0.46	20240327	3970	9.70	20240102	4480	-2.79	20230613	3845	13.26	20231025	0.00	N	094800	0	4641 억		2461001	N	N	0	N	00	N
14	20240328	120709	57	100.00	KOSPI			N	N	N	N		N	4345	5	2	0.12	150815730	34741	53.75	4300	4350	4300	5640	3040	4340	4341.15	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4034	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-3.01	3845	20231025	13.00	4375	-0.69	20240327	3970	9.45	20240102	4480	-3.01	20230613	3845	13.00	20231025	0.00	N	094800	0	4641 억		2461001	N	N	0	N	00	N
15	20240328	110709	57	100.00	KOSPI			N	N	N	N		N	4345	5	2	0.12	124785230	28751	44.49	4300	4350	4300	5640	3040	4340	4340.20	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4034	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.01	3845	20231025	13.00	4375	-0.69	20240327	3970	9.45	20240102	4480	-3.01	20230613	3845	13.00	20231025	0.00	N	094800	0	4641 억		2461001	N	N	0	N	00	N
16	20240328	100703	57	100.00	KOSPI			N	N	N	N		N	4345	5	2	0.12	78267365	18045	27.92	4300	4350	4300	5640	3040	4340	4337.34	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4034	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.01	3845	20231025	13.00	4375	-0.69	20240327	3970	9.45	20240102	4480	-3.01	20230613	3845	13.00	20231025	0.00	N	094800	0	4641 억		2461001	N	N	0	N	00	N
17	20240328	090720	57	100.00	KOSPI			N	N	N	N		N	4345	5	2	0.12	26972530	6241	9.66	4300	4345	4300	5640	3040	4340	4321.83	2.65	0	0	4403	4371	4343	4311	4283	4370	4310	4642	1300	0	3120	5	1	92834331	4034	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.01	3845	20231025	13.00	4375	-0.69	20240327	3970	9.45	20240102	4480	-3.01	20230613	3845	13.00	20231025	0.00	N	094800	0	4641 억		2461001	N	N	0	N	00	N
18	20240327	160717	57	100.00	KOSPI			N	N	N	N		N	4340	30	2	0.70	280562280	64629	205.77	4340	4375	4315	5600	3020	4310	4341.12	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4029	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-3.12	3845	20231025	12.87	4375	-0.80	20240327	3970	9.32	20240102	4480	-3.12	20230613	3845	12.87	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
19	20240327	150719	57	100.00	KOSPI			N	N	N	N		N	4345	35	2	0.81	261463540	60215	191.71	4340	4375	4315	5600	3020	4310	4342.17	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4034	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-3.01	3845	20231025	13.00	4375	-0.69	20240327	3970	9.45	20240102	4480	-3.01	20230613	3845	13.00	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
20	20240327	140718	57	100.00	KOSPI			N	N	N	N		N	4345	35	2	0.81	255899470	58931	187.62	4340	4375	4315	5600	3020	4310	4342.36	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4034	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-3.01	3845	20231025	13.00	4375	-0.69	20240327	3970	9.45	20240102	4480	-3.01	20230613	3845	13.00	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
21	20240327	130718	57	100.00	KOSPI			N	N	N	N		N	4350	40	2	0.93	245477350	56535	180.00	4340	4375	4315	5600	3020	4310	4342.04	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4038	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-2.90	3845	20231025	13.13	4375	-0.57	20240327	3970	9.57	20240102	4480	-2.90	20230613	3845	13.13	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
22	20240327	120720	57	100.00	KOSPI			N	N	N	N		N	4350	40	2	0.93	177609280	40916	130.27	4340	4375	4315	5600	3020	4310	4340.83	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4038	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-2.90	3845	20231025	13.13	4375	-0.57	20240327	3970	9.57	20240102	4480	-2.90	20230613	3845	13.13	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
23	20240327	110716	57	100.00	KOSPI			N	N	N	N		N	4355	45	2	1.04	121593430	28046	89.29	4340	4375	4315	5600	3020	4310	4335.50	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4043	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-2.79	3845	20231025	13.26	4375	-0.46	20240327	3970	9.70	20240102	4480	-2.79	20230613	3845	13.26	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
24	20240327	100713	57	100.00	KOSPI			N	N	N	N		N	4330	20	2	0.46	56485680	13066	41.60	4340	4340	4315	5600	3020	4310	4323.10	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4020	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.35	3845	20231025	12.61	4340	-0.23	20240327	3970	9.07	20240102	4480	-3.35	20230613	3845	12.61	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
25	20240327	090718	57	100.00	KOSPI			N	N	N	N		N	4340	30	2	0.70	230020	53	0.17	4340	4340	4340	5600	3020	4310	4340.00	2.64	0	0	4360	4335	4295	4270	4230	4347	4282	4642	1290	0	3100	5	1	92834331	4029	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.12	3845	20231025	12.87	4340	0.00	20240327	3970	9.32	20240102	4480	-3.12	20230613	3845	12.87	20231025	0.00	N	094800	0	4641 억		2452858	N	N	1	N	00	N
26	20240326	160612	57	100.00	KOSPI			N	N	N	N		N	4310	30	2	0.70	134784085	31409	70.96	4255	4320	4255	5560	3000	4280	4291.26	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	4001	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4320	-0.23	20240326	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2456127	N	N	1	N	00	N
27	20240326	150709	57	100.00	KOSPI			N	N	N	N		N	4285	5	2	0.12	82088555	19171	43.31	4255	4290	4255	5560	3000	4280	4281.91	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	3978	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4290	-0.12	20240326	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2456127	N	N	525	N	00	N
28	20240326	140704	57	100.00	KOSPI			N	N	N	N		N	4285	5	2	0.12	64285840	15011	33.91	4255	4285	4255	5560	3000	4280	4282.58	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	3978	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4285	0.00	20240326	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2456127	N	N	525	N	00	N
29	20240326	130703	57	100.00	KOSPI			N	N	N	N		N	4265	-15	5	-0.35	59178705	13819	31.22	4255	4285	4255	5560	3000	4280	4282.42	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	3959	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4285	-0.47	20240326	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2456127	N	N	525	N	00	N
30	20240326	120704	57	100.00	KOSPI			N	N	N	N		N	4280	0	3	0.00	18175085	4248	9.60	4255	4280	4255	5560	3000	4280	4278.50	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	3973	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4280	0.00	20240325	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2456127	N	N	525	N	00	N
31	20240326	110659	57	100.00	KOSPI			N	N	N	N		N	4280	0	3	0.00	11395565	2664	6.02	4255	4280	4255	5560	3000	4280	4277.61	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	3973	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4280	0.00	20240325	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2456127	N	N	525	N	00	N
32	20240326	100708	57	100.00	KOSPI			N	N	N	N		N	4275	-5	5	-0.12	1621020	380	0.86	4255	4275	4255	5560	3000	4280	4265.84	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	3969	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4280	-0.12	20240325	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2456127	N	N	525	N	00	N
33	20240326	090708	57	100.00	KOSPI			N	N	N	N		N	4255	-25	5	-0.58	106375	25	0.06	4255	4255	4255	5560	3000	4280	4255.00	2.65	0	0	4303	4291	4268	4256	4233	4297	4262	4642	1280	0	3080	5	1	92834331	3950	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4280	-0.58	20240325	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2456127	N	N	525	N	00	N
34	20240325	160731	57	100.00	KOSPI			N	N	N	N		N	4280	25	2	0.59	188736600	44261	92.12	4250	4280	4245	5530	2980	4255	4264.17	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	0	3060	5	1	92834331	3973	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4280	0.00	20240325	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2456060	N	N	525	N	00	N
35	20240325	150733	57	100.00	KOSPI			N	N	N	N		N	4265	10	2	0.24	147226945	34549	71.90	4250	4270	4245	5530	2980	4255	4261.40	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	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	4270	0.00	20240313	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2456060	N	N	741	N	00	N
36	20240325	140730	57	100.00	KOSPI			N	N	N	N		N	4265	10	2	0.24	108536245	25478	53.03	4250	4270	4245	5530	2980	4255	4260.00	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	0	3060	5	1	92834331	3959	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4270	0.00	20240313	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2456060	N	N	741	N	00	N
37	20240325	130732	57	100.00	KOSPI			N	N	N	N		N	4255	0	3	0.00	43982365	10336	21.51	4250	4265	4245	5530	2980	4255	4255.26	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	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	4270	-0.35	20240313	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2456060	N	N	741	N	00	N
38	20240325	120734	57	100.00	KOSPI			N	N	N	N		N	4260	5	2	0.12	23360230	5486	11.42	4250	4265	4250	5530	2980	4255	4258.15	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	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	4270	-0.23	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2456060	N	N	741	N	00	N
39	20240325	110732	57	100.00	KOSPI			N	N	N	N		N	4250	-5	5	-0.12	14873760	3492	7.27	4250	4265	4250	5530	2980	4255	4259.38	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	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	4270	-0.47	20240313	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2456060	N	N	741	N	00	N
40	20240325	100733	57	100.00	KOSPI			N	N	N	N		N	4265	10	2	0.24	7911140	1857	3.86	4250	4265	4250	5530	2980	4255	4260.17	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	0	3060	5	1	92834331	3959	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4270	-0.12	20240313	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2456060	N	N	741	N	00	N
41	20240325	090735	57	100.00	KOSPI			N	N	N	N		N	4260	5	2	0.12	1111485	261	0.54	4250	4260	4250	5530	2980	4255	4258.56	2.65	0	0	4291	4272	4236	4217	4181	4282	4227	4642	1275	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	4270	-0.23	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2456060	N	N	741	N	00	N
42	20240322	160732	57	100.00	KOSPI			N	N	N	N		N	4255	35	2	0.83	200633535	47308	109.20	4200	4255	4200	5480	2955	4220	4241.01	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3950	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4270	-0.35	20240313	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
43	20240322	150734	57	100.00	KOSPI			N	N	N	N		N	4240	20	2	0.47	156039145	36811	84.97	4200	4255	4200	5480	2955	4220	4238.93	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3936	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4270	-0.70	20240313	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
44	20240322	140727	57	100.00	KOSPI			N	N	N	N		N	4255	35	2	0.83	112631425	26595	61.39	4200	4255	4200	5480	2955	4220	4235.06	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3950	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4270	-0.35	20240313	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
45	20240322	130730	57	100.00	KOSPI			N	N	N	N		N	4245	25	2	0.59	88554760	20930	48.31	4200	4245	4200	5480	2955	4220	4231.00	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4270	-0.59	20240313	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
46	20240322	120725	57	100.00	KOSPI			N	N	N	N		N	4240	20	2	0.47	83015040	19625	45.30	4200	4240	4200	5480	2955	4220	4230.07	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3936	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4270	-0.70	20240313	3970	6.80	20240102	4480	-5.36	20230613	3845	10.27	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
47	20240322	110733	57	100.00	KOSPI			N	N	N	N		N	4225	5	2	0.12	49905705	11804	27.25	4200	4240	4200	5480	2955	4220	4227.86	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
48	20240322	100727	57	100.00	KOSPI			N	N	N	N		N	4235	15	2	0.36	17448920	4127	9.53	4200	4240	4200	5480	2955	4220	4227.99	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3932	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4270	-0.82	20240313	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
49	20240322	090724	57	100.00	KOSPI			N	N	N	N		N	4230	10	2	0.24	5532815	1315	3.04	4200	4235	4200	5480	2955	4220	4207.46	2.64	0	0	4240	4230	4210	4200	4180	4235	4205	4642	1260	0	3030	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4270	-0.94	20240313	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2454820	N	N	0	N	00	N
50	20240321	160732	57	100.00	KOSPI			N	N	N	N		N	4220	0	3	0.00	182147925	43324	79.92	4205	4220	4190	5480	2955	4220	4204.32	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3918	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4270	-1.17	20240313	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
51	20240321	150727	57	100.00	KOSPI			N	N	N	N		N	4195	-25	5	-0.59	128286965	30513	56.29	4205	4220	4190	5480	2955	4220	4204.34	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3894	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4270	-1.76	20240313	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
52	20240321	140728	57	100.00	KOSPI			N	N	N	N		N	4200	-20	5	-0.47	86685415	20596	38.00	4205	4220	4195	5480	2955	4220	4208.85	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3899	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.25	3845	20231025	9.23	4270	-1.64	20240313	3970	5.79	20240102	4480	-6.25	20230613	3845	9.23	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
53	20240321	130715	57	100.00	KOSPI			N	N	N	N		N	4210	-10	5	-0.24	58647205	13927	25.69	4205	4220	4195	5480	2955	4220	4211.04	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3908	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4270	-1.41	20240313	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
54	20240321	120727	57	100.00	KOSPI			N	N	N	N		N	4210	-10	5	-0.24	53757780	12765	23.55	4205	4220	4195	5480	2955	4220	4211.34	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4270	-1.41	20240313	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
55	20240321	110725	57	100.00	KOSPI			N	N	N	N		N	4205	-15	5	-0.36	42392470	10064	18.57	4205	4220	4195	5480	2955	4220	4212.29	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3904	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4270	-1.52	20240313	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
56	20240321	100729	57	100.00	KOSPI			N	N	N	N		N	4215	-5	5	-0.12	1033445	245	0.45	4205	4220	4195	5480	2955	4220	4218.14	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3913	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4270	-1.29	20240313	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
57	20240321	090731	57	100.00	KOSPI			N	N	N	N		N	4195	-25	5	-0.59	50350	12	0.02	4205	4205	4195	5480	2955	4220	4195.83	2.65	0	0	4290	4255	4215	4180	4140	4272	4197	4642	1260	0	3030	5	1	92834331	3894	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4270	-1.76	20240313	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2459308	N	N	0	N	00	N
58	20240320	160720	57	100.00	KOSPI			N	N	N	N		N	4220	15	2	0.36	228838720	54207	88.79	4205	4250	4175	5460	2945	4205	4221.57	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3918	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4270	-1.17	20240313	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
59	20240320	150722	57	100.00	KOSPI			N	N	N	N		N	4205	0	3	0.00	210735095	49915	81.76	4205	4250	4175	5460	2945	4205	4221.88	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3904	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4270	-1.52	20240313	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
60	20240320	140727	57	100.00	KOSPI			N	N	N	N		N	4215	10	2	0.24	143565900	34026	55.74	4205	4250	4175	5460	2945	4205	4219.30	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3913	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4270	-1.29	20240313	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
61	20240320	130726	57	100.00	KOSPI			N	N	N	N		N	4225	20	2	0.48	127036200	30104	49.31	4205	4250	4175	5460	2945	4205	4219.91	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3922	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
62	20240320	120720	57	100.00	KOSPI			N	N	N	N		N	4225	20	2	0.48	109634760	25978	42.55	4205	4250	4175	5460	2945	4205	4220.29	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3922	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
63	20240320	110721	57	100.00	KOSPI			N	N	N	N		N	4215	10	2	0.24	44029310	10449	17.12	4205	4250	4175	5460	2945	4205	4213.73	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4270	-1.29	20240313	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
64	20240320	100718	57	100.00	KOSPI			N	N	N	N		N	4200	-5	5	-0.12	24656380	5846	9.58	4205	4250	4175	5460	2945	4205	4217.65	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.25	3845	20231025	9.23	4270	-1.64	20240313	3970	5.79	20240102	4480	-6.25	20230613	3845	9.23	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
65	20240320	090719	57	100.00	KOSPI			N	N	N	N		N	4205	0	3	0.00	0	0	0.00	0	0	0	5460	2945	4205	0.00	2.67	0	0	4251	4227	4191	4167	4131	4240	4180	4642	1255	0	3020	5	1	92834331	3904	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4270	-1.52	20240313	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2476956	N	N	0	N	00	N
66	20240319	160711	57	100.00	KOSPI			N	N	N	N		N	4205	10	2	0.24	255199155	61048	257.32	4200	4215	4155	5450	2940	4195	4180.30	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3904	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4270	-1.52	20240313	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
67	20240319	150721	57	100.00	KOSPI			N	N	N	N		N	4170	-25	5	-0.60	236087495	56486	238.09	4200	4215	4155	5450	2940	4195	4179.58	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3871	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4270	-2.34	20240313	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
68	20240319	140722	57	100.00	KOSPI			N	N	N	N		N	4165	-30	5	-0.72	224569460	53728	226.46	4200	4215	4155	5450	2940	4195	4179.75	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3867	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4270	-2.46	20240313	3970	4.91	20240102	4480	-7.03	20230613	3845	8.32	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
69	20240319	130652	57	100.00	KOSPI			N	N	N	N		N	4205	10	2	0.24	213374275	51040	215.13	4200	4215	4155	5450	2940	4195	4180.53	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3904	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.14	3845	20231025	9.36	4270	-1.52	20240313	3970	5.92	20240102	4480	-6.14	20230613	3845	9.36	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
70	20240319	120716	57	100.00	KOSPI			N	N	N	N		N	4170	-25	5	-0.60	182037745	43543	183.53	4200	4215	4155	5450	2940	4195	4180.64	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3871	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4270	-2.34	20240313	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
71	20240319	110717	57	100.00	KOSPI			N	N	N	N		N	4155	-40	5	-0.95	141221730	33768	142.33	4200	4215	4155	5450	2940	4195	4182.12	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3857	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4270	-2.69	20240313	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
72	20240319	100720	57	100.00	KOSPI			N	N	N	N		N	4165	-30	5	-0.72	51570610	12327	51.96	4200	4205	4165	5450	2940	4195	4183.55	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4270	-2.46	20240313	3970	4.91	20240102	4480	-7.03	20230613	3845	8.32	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
73	20240319	090719	57	100.00	KOSPI			N	N	N	N		N	4200	5	2	0.12	361200	86	0.36	4200	4200	4200	5450	2940	4195	4200.00	2.68	0	0	4281	4237	4216	4172	4151	4227	4162	4642	1255	0	3020	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.25	3845	20231025	9.23	4270	-1.64	20240313	3970	5.79	20240102	4480	-6.25	20230613	3845	9.23	20231025	0.00	N	094800	0	4641 억		2492173	N	N	8307	N	00	N
74	20240318	160715	57	100.00	KOSPI			N	N	N	N		N	4195	-65	5	-1.53	100029975	23725	123.46	4260	4260	4195	5530	2985	4260	4216.23	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	4642	1270	0	3060	5	1	92834331	3894	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4270	-1.76	20240313	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2495801	N	N	8307	N	00	N
75	20240318	150716	57	100.00	KOSPI			N	N	N	N		N	4195	-65	5	-1.53	81566425	19325	100.56	4260	4260	4195	5530	2985	4260	4220.77	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	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	4270	-1.76	20240313	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2495801	N	N	0	N	00	N
76	20240318	140716	57	100.00	KOSPI			N	N	N	N		N	4215	-45	5	-1.06	67126745	15891	82.69	4260	4260	4215	5530	2985	4260	4224.20	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	4642	1270	0	3060	5	1	92834331	3913	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4270	-1.29	20240313	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2495801	N	N	0	N	00	N
77	20240318	130715	57	100.00	KOSPI			N	N	N	N		N	4220	-40	5	-0.94	53612250	12685	66.01	4260	4260	4220	5530	2985	4260	4226.43	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	4642	1270	0	3060	5	1	92834331	3918	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4270	-1.17	20240313	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2495801	N	N	0	N	00	N
78	20240318	120712	57	100.00	KOSPI			N	N	N	N		N	4225	-35	5	-0.82	52422195	12403	64.54	4260	4260	4220	5530	2985	4260	4226.57	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	4642	1270	0	3060	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2495801	N	N	0	N	00	N
79	20240318	110716	57	100.00	KOSPI			N	N	N	N		N	4220	-40	5	-0.94	50024230	11835	61.59	4260	4260	4220	5530	2985	4260	4226.80	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	4642	1270	0	3060	5	1	92834331	3918	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4270	-1.17	20240313	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2495801	N	N	0	N	00	N
80	20240318	100714	57	100.00	KOSPI			N	N	N	N		N	4225	-35	5	-0.82	25547530	6038	31.42	4260	4260	4225	5530	2985	4260	4231.12	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	4642	1270	0	3060	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2495801	N	N	0	N	00	N
81	20240318	090714	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	2.69	0	0	4280	4270	4255	4245	4230	4275	4250	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	4270	-0.23	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2495801	N	N	0	N	00	N
82	20240315	160707	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	81745030	19217	55.19	4250	4265	4240	5530	2985	4260	4253.79	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4270	-0.23	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
83	20240315	150643	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	77617710	18248	52.41	4250	4265	4240	5530	2985	4260	4253.49	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4270	-0.12	20240313	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
84	20240315	140630	57	100.00	KOSPI			N	N	N	N		N	4245	-15	5	-0.35	62647670	14736	42.32	4250	4265	4240	5530	2985	4260	4251.33	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	4642	1270	0	3060	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4270	-0.59	20240313	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
85	20240315	130709	57	100.00	KOSPI			N	N	N	N		N	4245	-15	5	-0.35	61798670	14536	41.75	4250	4265	4240	5530	2985	4260	4251.42	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	4642	1270	0	3060	5	1	92834331	3941	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4270	-0.59	20240313	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
86	20240315	120709	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	34456550	8100	23.26	4250	4265	4240	5530	2985	4260	4253.90	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	4642	1270	0	3060	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4270	-0.47	20240313	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
87	20240315	110704	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	32715615	7691	22.09	4250	4265	4240	5530	2985	4260	4253.75	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	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	4270	-0.23	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
88	20240315	100707	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	19626660	4618	13.26	4250	4265	4240	5530	2985	4260	4250.03	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	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	4270	-0.47	20240313	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
89	20240315	090712	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	127500	30	0.09	4250	4250	4250	5530	2985	4260	4250.00	2.69	0	0	4310	4285	4245	4220	4180	4297	4232	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	4270	-0.47	20240313	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2500643	N	N	589	N	00	N
90	20240314	160701	57	100.00	KOSPI			N	N	N	N		N	4260	15	2	0.35	148152850	34817	64.71	4205	4270	4205	5510	2975	4245	4255.19	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	0	3050	5	1	92834331	3955	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4270	0.00	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2508848	N	N	589	N	00	N
91	20240314	150704	57	100.00	KOSPI			N	N	N	N		N	4265	20	2	0.47	122566715	28810	53.55	4205	4270	4205	5510	2975	4245	4254.31	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	0	3050	5	1	92834331	3959	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4270	0.00	20240313	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2508848	N	N	0	N	00	N
92	20240314	140704	57	100.00	KOSPI			N	N	N	N		N	4250	5	2	0.12	95511825	22450	41.72	4205	4270	4205	5510	2975	4245	4254.42	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	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	4270	0.00	20240313	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2508848	N	N	0	N	00	N
93	20240314	130700	57	100.00	KOSPI			N	N	N	N		N	4260	15	2	0.35	61403945	14438	26.83	4205	4270	4205	5510	2975	4245	4252.94	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	0	3050	5	1	92834331	3955	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4270	0.00	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2508848	N	N	0	N	00	N
94	20240314	120701	57	100.00	KOSPI			N	N	N	N		N	4260	15	2	0.35	49887235	11738	21.82	4205	4270	4205	5510	2975	4245	4250.06	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	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	4270	0.00	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2508848	N	N	0	N	00	N
95	20240314	110702	57	100.00	KOSPI			N	N	N	N		N	4260	15	2	0.35	48477175	11407	21.20	4205	4270	4205	5510	2975	4245	4249.77	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	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	4270	0.00	20240313	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2508848	N	N	0	N	00	N
96	20240314	100707	57	100.00	KOSPI			N	N	N	N		N	4270	25	2	0.59	35230800	8300	15.43	4205	4270	4205	5510	2975	4245	4244.67	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	0	3050	5	1	92834331	3964	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4270	0.00	20240313	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2508848	N	N	0	N	00	N
97	20240314	090704	57	100.00	KOSPI			N	N	N	N		N	4245	0	3	0.00	504270	119	0.22	4205	4245	4205	5510	2975	4245	4237.56	2.70	0	0	4298	4271	4243	4216	4188	4257	4202	4642	1265	0	3050	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4270	-0.59	20240313	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2508848	N	N	0	N	00	N
98	20240313	160655	57	100.00	KOSPI			N	N	N	N		N	4245	10	2	0.24	227790530	53805	102.28	4270	4270	4215	5500	2965	4235	4233.63	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	4642	1265	0	3040	5	1	92834331	3941	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4270	-0.59	20240313	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
99	20240313	150655	57	100.00	KOSPI			N	N	N	N		N	4225	-10	5	-0.24	186599780	44079	83.79	4270	4270	4215	5500	2965	4235	4233.30	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	4642	1265	0	3040	5	1	92834331	3922	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
100	20240313	140700	57	100.00	KOSPI			N	N	N	N		N	4220	-15	5	-0.35	178404125	42139	80.10	4270	4270	4215	5500	2965	4235	4233.71	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	4642	1265	0	3040	5	1	92834331	3918	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4270	-1.17	20240313	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
101	20240313	130702	57	100.00	KOSPI			N	N	N	N		N	4225	-10	5	-0.24	159888910	37754	71.77	4270	4270	4215	5500	2965	4235	4235.02	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	4642	1265	0	3040	5	1	92834331	3922	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
102	20240313	120657	57	100.00	KOSPI			N	N	N	N		N	4225	-10	5	-0.24	140398015	33139	63.00	4270	4270	4215	5500	2965	4235	4236.64	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	4642	1265	0	3040	5	1	92834331	3922	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
103	20240313	110655	57	100.00	KOSPI			N	N	N	N		N	4225	-10	5	-0.24	139743135	32984	62.70	4270	4270	4215	5500	2965	4235	4236.69	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	4642	1265	0	3040	5	1	92834331	3922	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
104	20240313	100653	57	100.00	KOSPI			N	N	N	N		N	4225	-10	5	-0.24	8094475	1910	3.63	4270	4270	4220	5500	2965	4235	4237.95	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	4642	1265	0	3040	5	1	92834331	3922	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4270	-1.05	20240313	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
105	20240313	090657	57	100.00	KOSPI			N	N	N	N		N	4250	15	2	0.35	2073330	486	0.92	4270	4270	4245	5500	2965	4235	4266.11	2.72	0	0	4278	4256	4223	4201	4168	4267	4212	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	4270	-0.47	20240313	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2522320	N	N	0	N	00	N
106	20240312	160648	57	100.00	KOSPI			N	N	N	N		N	4235	40	2	0.95	222170870	52605	189.87	4195	4245	4190	5450	2940	4195	4223.38	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3932	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4250	-0.35	20240102	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
107	20240312	150646	57	100.00	KOSPI			N	N	N	N		N	4230	35	2	0.83	209983105	49727	179.48	4195	4245	4190	5450	2940	4195	4222.72	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3927	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4250	-0.47	20240102	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
108	20240312	140641	57	100.00	KOSPI			N	N	N	N		N	4220	25	2	0.60	158635595	37580	135.64	4195	4245	4190	5450	2940	4195	4221.28	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3918	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4250	-0.71	20240102	3970	6.30	20240102	4480	-5.80	20230613	3845	9.75	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
109	20240312	130617	57	100.00	KOSPI			N	N	N	N		N	4215	20	2	0.48	121136295	28710	103.62	4195	4245	4190	5450	2940	4195	4219.31	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3913	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4250	-0.82	20240102	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
110	20240312	120649	57	100.00	KOSPI			N	N	N	N		N	4215	20	2	0.48	51037055	12137	43.81	4195	4215	4190	5450	2940	4195	4205.08	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4250	-0.82	20240102	3970	6.17	20240102	4480	-5.92	20230613	3845	9.62	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
111	20240312	110648	57	100.00	KOSPI			N	N	N	N		N	4210	15	2	0.36	38373545	9122	32.92	4195	4215	4190	5450	2940	4195	4206.70	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4250	-0.94	20240102	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
112	20240312	100647	57	100.00	KOSPI			N	N	N	N		N	4210	15	2	0.36	25325710	6023	21.74	4195	4210	4190	5450	2940	4195	4204.83	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4250	-0.94	20240102	3970	6.05	20240102	4480	-6.03	20230613	3845	9.49	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
113	20240312	090647	57	100.00	KOSPI			N	N	N	N		N	4195	0	3	0.00	504960	120	0.43	4195	4210	4195	5450	2940	4195	4208.00	2.74	0	0	4228	4211	4183	4166	4138	4220	4175	4642	1255	0	3020	5	1	92834331	3894	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4250	-1.29	20240102	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2541302	N	N	0	N	00	N
114	20240311	160646	57	100.00	KOSPI			N	N	N	N		N	4195	25	2	0.60	115696885	27706	34.98	4160	4200	4155	5420	2920	4170	4175.81	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3894	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4250	-1.29	20240102	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
115	20240311	150647	57	100.00	KOSPI			N	N	N	N		N	4185	15	2	0.36	107912795	25850	32.63	4160	4200	4155	5420	2920	4170	4174.58	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3885	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4250	-1.53	20240102	3970	5.42	20240102	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
116	20240311	140643	57	100.00	KOSPI			N	N	N	N		N	4175	5	2	0.12	69827780	16767	21.17	4160	4180	4155	5420	2920	4170	4164.60	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4250	-1.76	20240102	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
117	20240311	130644	57	100.00	KOSPI			N	N	N	N		N	4175	5	2	0.12	68450010	16437	20.75	4160	4175	4155	5420	2920	4170	4164.39	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4250	-1.76	20240102	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
118	20240311	120645	57	100.00	KOSPI			N	N	N	N		N	4170	0	3	0.00	27750610	6671	8.42	4160	4170	4155	5420	2920	4170	4159.89	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4250	-1.88	20240102	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
119	20240311	110641	57	100.00	KOSPI			N	N	N	N		N	4165	-5	5	-0.12	27692270	6657	8.40	4160	4165	4155	5420	2920	4170	4159.87	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4250	-2.00	20240102	3970	4.91	20240102	4480	-7.03	20230613	3845	8.32	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
120	20240311	100635	57	100.00	KOSPI			N	N	N	N		N	4160	-10	5	-0.24	19858355	4776	6.03	4160	4165	4155	5420	2920	4170	4157.95	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4250	-2.12	20240102	3970	4.79	20240102	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
121	20240311	090638	57	100.00	KOSPI			N	N	N	N		N	4165	-5	5	-0.12	1797230	432	0.55	4160	4165	4160	5420	2920	4170	4160.25	2.74	0	0	4246	4207	4181	4142	4116	4195	4130	4642	1250	0	3000	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4250	-2.00	20240102	3970	4.91	20240102	4480	-7.03	20230613	3845	8.32	20231025	0.00	N	094800	0	4641 억		2543028	N	N	0	N	00	N
122	20240308	160643	57	100.00	KOSPI			N	N	N	N		N	4170	-10	5	-0.24	331453050	79214	134.53	4175	4220	4155	5430	2930	4180	4184.27	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	0	3000	5	1	92834331	3871	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4250	-1.88	20240102	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
123	20240308	150640	57	100.00	KOSPI			N	N	N	N		N	4175	-5	5	-0.12	308573870	73727	125.22	4175	4220	4155	5430	2930	4180	4185.36	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	0	3000	5	1	92834331	3876	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4250	-1.76	20240102	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
124	20240308	140638	57	100.00	KOSPI			N	N	N	N		N	4175	-5	5	-0.12	297858670	71161	120.86	4175	4220	4155	5430	2930	4180	4185.70	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	0	3000	5	1	92834331	3876	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4250	-1.76	20240102	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
125	20240308	130636	57	100.00	KOSPI			N	N	N	N		N	4195	15	2	0.36	240749695	57494	97.65	4175	4220	4155	5430	2930	4180	4187.39	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	0	3000	5	1	92834331	3894	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4250	-1.29	20240102	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
126	20240308	120636	57	100.00	KOSPI			N	N	N	N		N	4185	5	2	0.12	221018865	52776	89.63	4175	4220	4155	5430	2930	4180	4187.87	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	0	3000	5	1	92834331	3885	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4250	-1.53	20240102	3970	5.42	20240102	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
127	20240308	110637	57	100.00	KOSPI			N	N	N	N		N	4195	15	2	0.36	86678845	20686	35.13	4175	4220	4155	5430	2930	4180	4190.22	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	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	4250	-1.29	20240102	3970	5.67	20240102	4480	-6.36	20230613	3845	9.10	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
128	20240308	100633	57	100.00	KOSPI			N	N	N	N		N	4185	5	2	0.12	49446715	11821	20.08	4175	4195	4155	5430	2930	4180	4182.96	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	0	3000	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4250	-1.53	20240102	3970	5.42	20240102	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
129	20240308	090634	57	100.00	KOSPI			N	N	N	N		N	4175	-5	5	-0.12	8350	2	0.00	4175	4175	4175	5430	2930	4180	4175.00	2.75	0	0	4213	4196	4173	4156	4133	4205	4165	4642	1250	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	4250	-1.76	20240102	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2548838	N	N	4045	N	00	N
130	20240307	160635	57	100.00	KOSPI			N	N	N	N		N	4180	30	2	0.72	245726580	58880	36.87	4150	4190	4150	5390	2905	4150	4173.35	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3880	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4250	-1.65	20240102	3970	5.29	20240102	4480	-6.70	20230613	3845	8.71	20231025	0.00	N	094800	0	4641 억		2531839	N	N	4045	N	00	N
131	20240307	150615	57	100.00	KOSPI			N	N	N	N		N	4185	35	2	0.84	221491525	53085	33.24	4150	4185	4150	5390	2905	4150	4172.39	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3885	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4250	-1.53	20240102	3970	5.42	20240102	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2531839	N	N	24375	N	00	N
132	20240307	140625	57	100.00	KOSPI			N	N	N	N		N	4170	20	2	0.48	177425240	42547	26.64	4150	4185	4150	5390	2905	4150	4170.10	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3871	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4250	-1.88	20240102	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2531839	N	N	24375	N	00	N
133	20240307	130627	57	100.00	KOSPI			N	N	N	N		N	4175	25	2	0.60	172872735	41456	25.96	4150	4185	4150	5390	2905	4150	4170.03	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3876	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4250	-1.76	20240102	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2531839	N	N	24375	N	00	N
134	20240307	120629	57	100.00	KOSPI			N	N	N	N		N	4175	25	2	0.60	170563940	40903	25.61	4150	4185	4150	5390	2905	4150	4169.96	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3876	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4250	-1.76	20240102	3970	5.16	20240102	4480	-6.81	20230613	3845	8.58	20231025	0.00	N	094800	0	4641 억		2531839	N	N	24375	N	00	N
135	20240307	110633	57	100.00	KOSPI			N	N	N	N		N	4185	35	2	0.84	146799140	35211	22.05	4150	4185	4150	5390	2905	4150	4169.13	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3885	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-6.58	3845	20231025	8.84	4250	-1.53	20240102	3970	5.42	20240102	4480	-6.58	20230613	3845	8.84	20231025	0.00	N	094800	0	4641 억		2531839	N	N	24375	N	00	N
136	20240307	100629	57	100.00	KOSPI			N	N	N	N		N	4170	20	2	0.48	103205855	24769	15.51	4150	4175	4150	5390	2905	4150	4166.73	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3871	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4250	-1.88	20240102	3970	5.04	20240102	4480	-6.92	20230613	3845	8.45	20231025	0.00	N	094800	0	4641 억		2531839	N	N	24375	N	00	N
137	20240307	090631	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	269750	65	0.04	4150	4150	4150	5390	2905	4150	4150.00	2.73	0	0	4180	4165	4150	4135	4120	4165	4135	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2531839	N	N	24375	N	00	N
138	20240306	160627	57	100.00	KOSPI			N	N	N	N		N	4150	5	2	0.12	662778355	159712	156.59	4150	4165	4135	5380	2905	4145	4149.83	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3853	0.00	0.00	12	0.17	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2495536	N	N	24375	N	00	N
139	20240306	150627	57	100.00	KOSPI			N	N	N	N		N	4150	5	2	0.12	613749645	147893	145.00	4150	4165	4135	5380	2905	4145	4149.96	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3853	0.00	0.00	12	0.16	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2495536	N	N	3819	N	00	N
140	20240306	140630	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	595715665	143544	140.74	4150	4165	4135	5380	2905	4145	4150.06	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.15	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2495536	N	N	3819	N	00	N
141	20240306	130631	57	100.00	KOSPI			N	N	N	N		N	4155	10	2	0.24	450335665	108497	106.38	4150	4165	4135	5380	2905	4145	4150.67	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3857	0.00	0.00	12	0.12	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2495536	N	N	3819	N	00	N
142	20240306	120629	57	100.00	KOSPI			N	N	N	N		N	4155	10	2	0.24	413361655	99601	97.65	4150	4165	4135	5380	2905	4145	4150.18	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3857	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2495536	N	N	3819	N	00	N
143	20240306	110627	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	299269660	72112	70.70	4150	4165	4135	5380	2905	4145	4150.07	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2495536	N	N	3819	N	00	N
144	20240306	100616	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	101532540	24472	23.99	4150	4155	4135	5380	2905	4145	4148.93	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2495536	N	N	3819	N	00	N
145	20240306	090627	57	100.00	KOSPI			N	N	N	N		N	4150	5	2	0.12	1626800	392	0.38	4150	4150	4150	5380	2905	4145	4150.00	2.69	0	0	4165	4155	4140	4130	4115	4157	4132	4642	1235	0	2980	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2495536	N	N	3819	N	00	N
146	20240305	160622	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	421844305	101993	128.34	4145	4150	4125	5380	2905	4145	4136.01	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2468119	N	N	3819	N	00	N
147	20240305	150624	57	100.00	KOSPI			N	N	N	N		N	4135	-10	5	-0.24	390559780	94435	118.83	4145	4150	4125	5380	2905	4145	4135.75	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3839	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2468119	N	N	7	N	00	N
148	20240305	140617	57	100.00	KOSPI			N	N	N	N		N	4130	-15	5	-0.36	377267310	91221	114.78	4145	4150	4125	5380	2905	4145	4135.75	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3834	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2468119	N	N	7	N	00	N
149	20240305	130620	57	100.00	KOSPI			N	N	N	N		N	4140	-5	5	-0.12	155891320	37632	47.35	4145	4150	4130	5380	2905	4145	4142.52	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3843	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2468119	N	N	7	N	00	N
150	20240305	120618	57	100.00	KOSPI			N	N	N	N		N	4150	5	2	0.12	155791960	37608	47.32	4145	4150	4130	5380	2905	4145	4142.52	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3853	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2468119	N	N	7	N	00	N
151	20240305	110620	57	100.00	KOSPI			N	N	N	N		N	4150	5	2	0.12	104512675	25248	31.77	4145	4150	4130	5380	2905	4145	4139.44	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3853	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2468119	N	N	7	N	00	N
152	20240305	100616	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	71884560	17375	21.86	4145	4150	4130	5380	2905	4145	4137.24	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2468119	N	N	7	N	00	N
153	20240305	090617	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	4145	1	0.00	4145	4145	4145	5380	2905	4145	4145.00	2.66	0	0	4158	4151	4143	4136	4128	4147	4132	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2468119	N	N	7	N	00	N
154	20240304	160619	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	329027875	79474	72.65	4150	4150	4135	5400	2910	4155	4140.07	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2469788	N	N	7	N	00	N
155	20240304	150614	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	311736495	75302	68.83	4150	4150	4135	5400	2910	4155	4139.82	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2469788	N	N	411	N	00	N
156	20240304	140543	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	297142550	71781	65.62	4150	4150	4135	5400	2910	4155	4139.57	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2469788	N	N	411	N	00	N
157	20240304	130611	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	295973660	71499	65.36	4150	4150	4135	5400	2910	4155	4139.55	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2469788	N	N	411	N	00	N
158	20240304	120548	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	243676205	58853	53.80	4150	4150	4135	5400	2910	4155	4140.42	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2469788	N	N	411	N	00	N
159	20240304	110606	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	237404105	57338	52.41	4150	4150	4135	5400	2910	4155	4140.43	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2469788	N	N	411	N	00	N
160	20240304	100607	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	144725420	34929	31.93	4150	4150	4135	5400	2910	4155	4143.42	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2469788	N	N	411	N	00	N
161	20240304	090608	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	1207650	291	0.27	4150	4150	4150	5400	2910	4155	4150.00	2.66	0	0	4185	4170	4140	4125	4095	4177	4132	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2469788	N	N	411	N	00	N