KissMeData/168490/price/prices-20250301.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	20250328	160921	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
3	20250328	150925	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
4	20250328	140927	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
5	20250328	130925	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
6	20250328	120923	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
7	20250328	110921	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
8	20250328	100927	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
9	20250328	090931	58	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	0	0	0.00	0	0	0	133	73	103	0.00	0.12	0	0	105	104	103	102	101	104	102	4001	30	0	0	1	1	80020000	82	0.00	0.00	12	0.00	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		98287	N	N	0	N	00	N
10	20250327	162158	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	413172791	4011108	302.33	102	104	102	132	72	102	103.01	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	5.01	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
11	20250327	150924	57	100.00	KOSPI			N	N	N	N		N	104	2	2	1.96	376627642	3656331	275.59	102	104	102	132	72	102	103.01	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	4.57	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
12	20250327	140924	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	204027139	1982542	149.43	102	104	102	132	72	102	102.91	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	2.48	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
13	20250327	130920	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	183987561	1788437	134.80	102	104	102	132	72	102	102.88	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	2.23	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
14	20250327	120928	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	159646513	1552570	117.02	102	104	102	132	72	102	102.83	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.94	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
15	20250327	110924	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	145416267	1414785	106.64	102	104	102	132	72	102	102.78	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.77	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
16	20250327	100920	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	122954674	1198172	90.31	102	104	102	132	72	102	102.62	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.50	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
17	20250327	090924	57	100.00	KOSPI			N	N	N	N		N	102	0	3	0.00	6697869	65655	4.95	102	103	102	132	72	102	102.02	0.10	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.08	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.14	N	168490	0	4001 억		79760	N	N	0	N	00	N
18	20250326	160913	57	100.00	KOSPI			N	N	N	N		N	102	0	3	0.00	135073670	1319072	51.09	102	104	102	132	72	102	102.41	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.65	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20250326	150916	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	131905978	1288021	49.89	102	104	102	132	72	102	102.41	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.61	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20250326	140915	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	107808339	1051776	40.74	102	104	102	132	72	102	102.50	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.31	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20250326	130915	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	96916219	945399	36.62	102	104	102	132	72	102	102.51	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.18	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20250326	120921	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	95215522	928882	35.98	102	104	102	132	72	102	102.51	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.16	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20250326	110917	57	100.00	KOSPI			N	N	N	N		N	102	0	3	0.00	72404579	705585	27.33	102	104	102	132	72	102	102.62	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.88	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20250326	100916	57	100.00	KOSPI			N	N	N	N		N	102	0	3	0.00	43548358	423646	16.41	102	104	102	132	72	102	102.79	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.53	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20250326	090917	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	5236174	51209	1.98	102	103	102	132	72	102	102.25	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.06	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20250325	160910	57	100.00	KOSPI			N	N	N	N		N	102	-2	5	-1.92	263815361	2572107	130.13	103	104	102	135	73	104	102.57	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	3.21	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20250325	150912	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	259907559	2533800	128.19	103	104	102	135	73	104	102.58	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	3.17	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20250325	140909	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	238365602	2322922	117.52	103	104	102	135	73	104	102.61	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	2.90	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20250325	130910	57	100.00	KOSPI			N	N	N	N		N	102	-2	5	-1.92	232362333	2264629	114.58	103	104	102	135	73	104	102.61	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	2.83	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20250325	120911	57	100.00	KOSPI			N	N	N	N		N	104	0	3	0.00	213316707	2078421	105.15	103	104	102	135	73	104	102.63	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	2.60	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20250325	110910	57	100.00	KOSPI			N	N	N	N		N	102	-2	5	-1.92	164417143	1601942	81.05	103	104	102	135	73	104	102.64	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	2.00	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20250325	100920	57	100.00	KOSPI			N	N	N	N		N	102	-2	5	-1.92	131473874	1278974	64.71	103	104	102	135	73	104	102.80	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	1.60	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20250325	090918	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	28768533	279306	14.13	103	104	103	135	73	104	103.00	0.00	0	0	106	105	104	103	102	105	103	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	0.35	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20250324	160908	57	100.00	KOSPI			N	N	N	N		N	104	2	2	1.96	185936509	1795411	110.62	103	105	103	132	72	102	103.66	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	2.24	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20250324	150914	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	180014127	1738315	107.10	103	105	103	132	72	102	103.65	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	2.17	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20250324	140915	57	100.00	KOSPI			N	N	N	N		N	104	2	2	1.96	163054877	1573715	96.96	103	105	103	132	72	102	103.72	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.97	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20250324	130914	57	100.00	KOSPI			N	N	N	N		N	103	1	2	0.98	142337655	1372588	84.57	103	105	103	132	72	102	103.84	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.72	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20250324	120914	57	100.00	KOSPI			N	N	N	N		N	104	2	2	1.96	118752491	1145570	70.58	103	105	103	132	72	102	103.82	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.43	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20250324	110913	57	100.00	KOSPI			N	N	N	N		N	104	2	2	1.96	110765382	1068177	65.81	103	105	103	132	72	102	103.87	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.33	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20250324	100909	57	100.00	KOSPI			N	N	N	N		N	104	2	2	1.96	103943490	1002506	61.77	103	105	103	132	72	102	103.87	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.25	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20250324	090912	57	100.00	KOSPI			N	N	N	N		N	104	2	2	1.96	43108924	419347	25.84	103	104	103	132	72	102	103.06	0.00	0	0	104	102	102	100	100	103	101	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.52	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20250321	160927	57	100.00	KOSPI			N	N	N	N		N	102	-1	5	-0.97	163453935	1595653	189.51	103	104	102	133	73	103	102.44	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.99	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20250321	150912	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	161172175	1573308	186.86	103	104	102	133	73	103	102.44	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.97	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20250321	140912	57	100.00	KOSPI			N	N	N	N		N	102	-1	5	-0.97	126172472	1230285	146.12	103	104	102	133	73	103	102.56	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.54	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20250321	130913	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	111805319	1089628	129.41	103	104	102	133	73	103	102.61	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.36	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20250321	120913	57	100.00	KOSPI			N	N	N	N		N	102	-1	5	-0.97	106200654	1034726	122.89	103	104	102	133	73	103	102.64	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.29	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20250321	110913	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	100734653	981159	116.53	103	104	102	133	73	103	102.67	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.23	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20250321	100914	57	100.00	KOSPI			N	N	N	N		N	102	-1	5	-0.97	84100857	819088	97.28	103	104	102	133	73	103	102.68	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.02	0.00	0.00	425	20240402	-76.00	101	20250227	0.99	178	-42.70	20250114	101	0.99	20250227	425	-76.00	20240402	101	0.99	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20250321	090919	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	2422730	23498	2.79	103	104	103	133	73	103	103.10	0.00	0	0	105	104	103	102	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.03	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20250320	161355	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	86863870	841614	84.03	103	104	102	133	73	103	103.21	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.05	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20250320	150910	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	80605245	780869	77.97	103	104	102	133	73	103	103.23	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.98	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20250320	140914	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	68228915	660826	65.98	103	104	102	133	73	103	103.25	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.83	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20250320	130913	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	62898755	609110	60.82	103	104	102	133	73	103	103.26	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.76	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20250320	120910	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	47321439	457874	45.72	103	104	102	133	73	103	103.35	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.57	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20250320	110911	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	42787450	413856	41.32	103	104	102	133	73	103	103.39	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.52	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20250320	100910	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	31869987	308492	30.80	103	104	102	133	73	103	103.31	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.39	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20250320	090914	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	3927802	38134	3.81	103	103	103	133	73	103	103.00	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.05	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20250319	160907	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	102613004	994489	135.72	103	104	103	133	73	103	103.18	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.24	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20250319	150908	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	102048675	989012	134.97	103	104	103	133	73	103	103.18	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.24	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20250319	140911	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	96738465	937463	127.94	103	104	103	133	73	103	103.19	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.17	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20250319	130908	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	89750058	870100	118.75	103	104	103	133	73	103	103.15	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.09	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20250319	120908	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	53457583	517746	70.66	103	104	103	133	73	103	103.25	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.65	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20250319	110908	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	29701574	287170	39.19	103	104	103	133	73	103	103.43	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.36	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20250319	100909	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	18490709	178543	24.37	103	104	103	133	73	103	103.56	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.22	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20250319	090912	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	3185554	30918	4.22	103	104	103	133	73	103	103.03	0.00	0	0	104	103	103	102	102	103	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.04	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20250318	160904	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	72775913	705883	61.48	103	104	103	135	73	104	103.10	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	0.88	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20250318	150909	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	58869019	570866	49.72	103	104	103	135	73	104	103.12	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	0.71	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20250318	140906	57	100.00	KOSPI			N	N	N	N		N	104	0	3	0.00	47015962	455921	39.71	103	104	103	135	73	104	103.12	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	0.57	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20250318	130905	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	43927823	425985	37.10	103	104	103	135	73	104	103.12	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	0.53	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20250318	120906	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	41486541	402484	35.05	103	104	103	135	73	104	103.08	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	0.50	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20250318	110904	57	100.00	KOSPI			N	N	N	N		N	104	0	3	0.00	16517885	160222	13.95	103	104	103	135	73	104	103.09	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	0.20	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20250318	100907	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	11942445	115878	10.09	103	104	103	135	73	104	103.06	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	0.14	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20250318	090910	57	100.00	KOSPI			N	N	N	N		N	103	-1	5	-0.96	3241427	31465	2.74	103	104	103	135	73	104	103.02	0.00	0	0	106	105	104	103	102	104	102	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	0.04	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20250317	160903	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	118063101	1142890	67.96	105	105	103	133	73	103	103.30	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.43	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20250317	150902	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	114141013	1105168	65.72	105	105	103	133	73	103	103.28	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.38	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20250317	140904	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	107602821	1042212	61.97	105	105	103	133	73	103	103.24	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.30	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20250317	130903	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	100613104	974648	57.95	105	105	103	133	73	103	103.23	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	1.22	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20250317	120903	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	97756786	946978	56.31	105	105	103	133	73	103	103.23	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	1.18	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20250317	110903	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	56367354	545429	32.43	105	105	103	133	73	103	103.34	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.68	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20250317	100903	57	100.00	KOSPI			N	N	N	N		N	103	0	3	0.00	41923433	405440	24.11	105	105	103	133	73	103	103.40	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	82	0.00	0.00	12	0.51	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20250317	090904	57	100.00	KOSPI			N	N	N	N		N	104	1	2	0.97	11538645	110765	6.59	105	105	103	133	73	103	104.17	0.00	0	0	105	103	103	101	101	104	102	4001	30	0	60	1	1	80020000	83	0.00	0.00	12	0.14	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20250314	160859	57	100.00	KOSPI			N	N	N	N		N	103	-2	5	-1.90	172617747	1666061	93.82	104	105	103	136	74	105	103.61	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	2.08	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20250314	150906	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	160033923	1544417	86.97	104	105	103	136	74	105	103.62	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	1.93	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20250314	140900	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	154730216	1493092	84.08	104	105	103	136	74	105	103.63	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	1.87	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20250314	130859	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	103369131	994488	56.00	104	105	103	136	74	105	103.94	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	1.24	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20250314	120902	57	100.00	KOSPI			N	N	N	N		N	103	-2	5	-1.90	100017662	962145	54.18	104	105	103	136	74	105	103.95	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	1.20	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20250314	110901	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	96341938	926802	52.19	104	105	103	136	74	105	103.95	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	1.16	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20250314	100900	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	85182483	819618	46.15	104	105	103	136	74	105	103.93	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.02	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20250314	090904	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	8153434	78397	4.41	104	105	104	136	74	105	104.00	0.00	0	0	106	105	104	103	102	106	104	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	0.10	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.14	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20250313	160855	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	177049981	1701107	138.45	105	105	103	136	74	105	104.08	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	2.13	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20250313	150855	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	161403376	1551710	126.29	105	105	103	136	74	105	104.02	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.94	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20250313	140854	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	149867130	1440796	117.27	105	105	103	136	74	105	104.02	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	1.80	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20250313	130855	57	100.00	KOSPI			N	N	N	N		N	103	-2	5	-1.90	134972190	1297093	105.57	105	105	103	136	74	105	104.06	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	82	0.00	0.00	12	1.62	0.00	0.00	425	20240402	-75.76	101	20250227	1.98	178	-42.13	20250114	101	1.98	20250227	425	-75.76	20240402	101	1.98	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20250313	120855	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	99275136	953860	77.63	105	105	104	136	74	105	104.08	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.19	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20250313	110856	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	69062272	663353	53.99	105	105	104	136	74	105	104.11	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	0.83	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20250313	100854	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	32796626	314647	25.61	105	105	104	136	74	105	104.23	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	0.39	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20250313	090857	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	16608084	159124	12.95	105	105	104	136	74	105	104.36	0.00	0	0	107	106	105	104	103	106	104	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	0.20	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20250312	160850	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	127236806	1219209	41.85	105	106	104	136	74	105	104.36	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.52	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20250312	150851	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	121503386	1164605	39.97	105	106	104	136	74	105	104.33	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.46	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20250312	140849	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	120292023	1153021	39.58	105	106	104	136	74	105	104.33	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.44	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20250312	130850	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	104716807	1004127	34.47	105	106	104	136	74	105	104.29	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.25	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20250312	120852	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	82217078	788173	27.05	105	106	104	136	74	105	104.31	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	0.98	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20250312	110846	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	68427813	655729	22.51	105	106	104	136	74	105	104.35	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	0.82	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20250312	100847	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	33990675	325199	11.16	105	106	104	136	74	105	104.52	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	0.41	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20250312	090854	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	5909016	56336	1.93	105	106	104	136	74	105	104.89	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	0.07	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20250311	160842	57	100.00	KOSPI			N	N	N	N		N	105	1	2	0.96	302706890	2882434	165.13	105	107	104	135	73	104	105.03	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	3.60	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20250311	150846	57	100.00	KOSPI			N	N	N	N		N	105	1	2	0.96	299930656	2856105	163.62	105	107	104	135	73	104	105.03	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	3.57	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20250311	140848	57	100.00	KOSPI			N	N	N	N		N	106	2	2	1.92	294058579	2800280	160.42	105	107	104	135	73	104	105.02	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	3.50	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20250311	130846	57	100.00	KOSPI			N	N	N	N		N	106	2	2	1.92	284041783	2704897	154.96	105	107	104	135	73	104	105.02	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	3.38	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20250311	120844	57	100.00	KOSPI			N	N	N	N		N	105	1	2	0.96	242262710	2307260	132.18	105	107	104	135	73	104	105.01	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	2.88	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20250311	110844	57	100.00	KOSPI			N	N	N	N		N	105	1	2	0.96	219488277	2090136	119.74	105	107	104	135	73	104	105.03	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	2.61	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20250311	100846	57	100.00	KOSPI			N	N	N	N		N	104	0	3	0.00	199012102	1893558	108.48	105	107	104	135	73	104	105.12	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	2.37	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20250311	090846	57	100.00	KOSPI			N	N	N	N		N	106	2	2	1.92	86306551	814328	46.65	105	107	105	135	73	104	106.07	0.00	0	0	106	104	104	102	102	105	103	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	1.02	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.13	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20250310	160838	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	178368355	1703315	84.26	105	106	104	136	74	105	104.72	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	2.13	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20250310	150844	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	164571152	1570908	77.71	105	106	104	136	74	105	104.76	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.96	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20250310	140842	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	148658424	1418107	70.15	105	106	104	136	74	105	104.83	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.77	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20250310	130841	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	128766456	1228320	60.76	105	106	104	136	74	105	104.83	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	1.54	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20250310	120839	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	111430357	1061722	52.52	105	106	104	136	74	105	104.95	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.33	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20250310	110839	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	108078635	1029640	50.93	105	106	104	136	74	105	104.97	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.29	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20250310	100839	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	91510586	870443	43.06	105	106	104	136	74	105	105.13	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	1.09	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20250310	090841	57	100.00	KOSPI			N	N	N	N		N	106	1	2	0.95	47046072	446286	22.08	105	106	105	136	74	105	105.42	0.00	0	0	108	106	105	103	102	106	103	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	0.56	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20250307	160837	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	208817703	1986038	53.69	105	107	104	136	74	105	105.14	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	2.48	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
123	20250307	150841	57	100.00	KOSPI			N	N	N	N		N	104	-1	5	-0.95	200567002	1907288	51.56	105	107	104	136	74	105	105.16	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	83	0.00	0.00	12	2.38	0.00	0.00	425	20240402	-75.53	101	20250227	2.97	178	-41.57	20250114	101	2.97	20250227	425	-75.53	20240402	101	2.97	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
124	20250307	140839	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	185015757	1758937	47.55	105	107	104	136	74	105	105.19	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	2.20	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
125	20250307	130840	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	172605817	1640390	44.35	105	107	104	136	74	105	105.22	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	2.05	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
126	20250307	120840	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	157890339	1499900	40.55	105	107	104	136	74	105	105.27	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.87	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
127	20250307	110839	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	115721848	1098304	29.69	105	107	104	136	74	105	105.36	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.37	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
128	20250307	100836	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	91899936	871704	23.57	105	107	105	136	74	105	105.43	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	1.09	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
129	20250307	090842	57	100.00	KOSPI			N	N	N	N		N	106	1	2	0.95	41078488	388402	10.50	105	107	105	136	74	105	105.76	0.07	0	0	112	108	106	102	100	107	101	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	0.49	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.16	N	168490	0	4001 억		53445	N	N	0	N	00	N
130	20250306	160834	57	100.00	KOSPI			N	N	N	N		N	105	-2	5	-1.87	376029150	3547740	43.52	106	110	104	139	75	107	105.99	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	84	0.00	0.00	12	4.43	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20250306	150833	57	100.00	KOSPI			N	N	N	N		N	105	-2	5	-1.87	358316621	3379085	41.45	106	110	104	139	75	107	106.04	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	84	0.00	0.00	12	4.22	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20250306	140833	57	100.00	KOSPI			N	N	N	N		N	106	-1	5	-0.93	341864388	3222945	39.54	106	110	104	139	75	107	106.07	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	85	0.00	0.00	12	4.03	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20250306	130834	57	100.00	KOSPI			N	N	N	N		N	106	-1	5	-0.93	321587562	3030009	37.17	106	110	104	139	75	107	106.13	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	85	0.00	0.00	12	3.79	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20250306	120833	57	100.00	KOSPI			N	N	N	N		N	106	-1	5	-0.93	316089701	2977799	36.53	106	110	104	139	75	107	106.15	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	85	0.00	0.00	12	3.72	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20250306	110830	57	100.00	KOSPI			N	N	N	N		N	106	-1	5	-0.93	234172388	2197027	26.95	106	110	105	139	75	107	106.59	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	85	0.00	0.00	12	2.75	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20250306	100832	57	100.00	KOSPI			N	N	N	N		N	106	-1	5	-0.93	157087749	1467367	18.00	106	110	106	139	75	107	107.05	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	85	0.00	0.00	12	1.83	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20250306	090835	57	100.00	KOSPI			N	N	N	N		N	106	-1	5	-0.93	57130707	532861	6.54	106	110	106	139	75	107	107.22	0.00	0	0	113	109	107	103	101	110	104	4001	32	0	60	1	1	80020000	85	0.00	0.00	12	0.67	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20250305	160824	57	100.00	KOSPI			N	N	N	N		N	107	2	2	1.90	862094522	8060814	82.58	107	111	105	136	74	105	106.95	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	86	0.00	0.00	12	10.07	0.00	0.00	425	20240402	-74.82	101	20250227	5.94	178	-39.89	20250114	101	5.94	20250227	425	-74.82	20240402	101	5.94	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
139	20250305	150827	57	100.00	KOSPI			N	N	N	N		N	107	2	2	1.90	848225084	7931109	81.25	107	111	105	136	74	105	106.95	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	86	0.00	0.00	12	9.91	0.00	0.00	425	20240402	-74.82	101	20250227	5.94	178	-39.89	20250114	101	5.94	20250227	425	-74.82	20240402	101	5.94	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
140	20250305	140826	57	100.00	KOSPI			N	N	N	N		N	107	2	2	1.90	763471959	7130231	73.04	107	111	105	136	74	105	107.08	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	86	0.00	0.00	12	8.91	0.00	0.00	425	20240402	-74.82	101	20250227	5.94	178	-39.89	20250114	101	5.94	20250227	425	-74.82	20240402	101	5.94	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
141	20250305	130822	57	100.00	KOSPI			N	N	N	N		N	106	1	2	0.95	709322358	6619939	67.82	107	111	105	136	74	105	107.15	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	8.27	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
142	20250305	120826	57	100.00	KOSPI			N	N	N	N		N	106	1	2	0.95	621287072	5795182	59.37	107	111	105	136	74	105	107.21	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	7.24	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
143	20250305	110820	57	100.00	KOSPI			N	N	N	N		N	105	0	3	0.00	262239658	2477681	25.38	107	108	105	136	74	105	105.84	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	84	0.00	0.00	12	3.10	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
144	20250305	100825	57	100.00	KOSPI			N	N	N	N		N	107	2	2	1.90	231000839	2181142	22.34	107	108	105	136	74	105	105.91	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	86	0.00	0.00	12	2.73	0.00	0.00	425	20240402	-74.82	101	20250227	5.94	178	-39.89	20250114	101	5.94	20250227	425	-74.82	20240402	101	5.94	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
145	20250305	090823	57	100.00	KOSPI			N	N	N	N		N	106	1	2	0.95	57984745	543341	5.57	107	108	105	136	74	105	106.72	0.09	0	0	115	109	107	101	99	109	101	4001	31	0	60	1	1	80020000	85	0.00	0.00	12	0.68	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.00	N	168490	0	4001 억		71040	N	N	0	N	00	N
146	20250304	160816	57	100.00	KOSPI			N	N	N	N		N	105	-9	5	-7.89	1031514770	9589041	20.75	113	113	105	148	80	114	107.57	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	84	0.00	0.00	12	11.98	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N
147	20250304	150811	57	100.00	KOSPI			N	N	N	N		N	107	-7	5	-6.14	992602095	9221123	19.96	113	113	105	148	80	114	107.64	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	86	0.00	0.00	12	11.52	0.00	0.00	425	20240402	-74.82	101	20250227	5.94	178	-39.89	20250114	101	5.94	20250227	425	-74.82	20240402	101	5.94	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N
148	20250304	140816	57	100.00	KOSPI			N	N	N	N		N	106	-8	5	-7.02	951304861	8833194	19.12	113	113	105	148	80	114	107.70	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	85	0.00	0.00	12	11.04	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N
149	20250304	130813	57	100.00	KOSPI			N	N	N	N		N	106	-8	5	-7.02	879453263	8154974	17.65	113	113	105	148	80	114	107.84	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	85	0.00	0.00	12	10.19	0.00	0.00	425	20240402	-75.06	101	20250227	4.95	178	-40.45	20250114	101	4.95	20250227	425	-75.06	20240402	101	4.95	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N
150	20250304	120811	57	100.00	KOSPI			N	N	N	N		N	105	-9	5	-7.89	800826883	7406549	16.03	113	113	105	148	80	114	108.12	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	84	0.00	0.00	12	9.26	0.00	0.00	425	20240402	-75.29	101	20250227	3.96	178	-41.01	20250114	101	3.96	20250227	425	-75.29	20240402	101	3.96	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N
151	20250304	110814	57	100.00	KOSPI			N	N	N	N		N	107	-7	5	-6.14	641825504	5901998	12.77	113	113	106	148	80	114	108.75	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	86	0.00	0.00	12	7.38	0.00	0.00	425	20240402	-74.82	101	20250227	5.94	178	-39.89	20250114	101	5.94	20250227	425	-74.82	20240402	101	5.94	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N
152	20250304	100809	57	100.00	KOSPI			N	N	N	N		N	107	-7	5	-6.14	496311164	4538803	9.82	113	113	106	148	80	114	109.35	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	86	0.00	0.00	12	5.67	0.00	0.00	425	20240402	-74.82	101	20250227	5.94	178	-39.89	20250114	101	5.94	20250227	425	-74.82	20240402	101	5.94	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N
153	20250304	090807	57	100.00	KOSPI			N	N	N	N		N	111	-3	5	-2.63	143404872	1292467	2.80	113	113	108	148	80	114	110.95	0.00	0	0	138	125	117	104	96	132	111	4001	34	0	60	1	1	80020000	89	0.00	0.00	12	1.62	0.00	0.00	425	20240402	-73.88	101	20250227	9.90	178	-37.64	20250114	101	9.90	20250227	425	-73.88	20240402	101	9.90	20250227	0.09	N	168490	0	4001 억		0	N	N	0	N	00	N