KissMeData/094800/price/prices-20240501.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	20240531	160747	57	100.00	KOSPI			N	N	N	N		N	4285	10	2	0.23	60336405	14046	73.62	4275	4305	4275	5550	2995	4275	4295.63	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3978	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2411070	N	N	3	N	00	N
3	20240531	150744	57	100.00	KOSPI			N	N	N	N		N	4280	5	2	0.12	59762775	13912	72.92	4275	4305	4275	5550	2995	4275	4295.77	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2411070	N	N	0	N	00	N
4	20240531	140745	57	100.00	KOSPI			N	N	N	N		N	4280	5	2	0.12	59308780	13806	72.37	4275	4305	4275	5550	2995	4275	4295.87	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2411070	N	N	0	N	00	N
5	20240531	130749	57	100.00	KOSPI			N	N	N	N		N	4285	10	2	0.23	58803740	13688	71.75	4275	4305	4275	5550	2995	4275	4296.01	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2411070	N	N	0	N	00	N
6	20240531	120753	57	100.00	KOSPI			N	N	N	N		N	4290	15	2	0.35	4667770	1091	5.72	4275	4305	4275	5550	2995	4275	4278.43	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2411070	N	N	0	N	00	N
7	20240531	110749	57	100.00	KOSPI			N	N	N	N		N	4275	0	3	0.00	3475655	813	4.26	4275	4305	4275	5550	2995	4275	4275.10	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3969	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2411070	N	N	0	N	00	N
8	20240531	100750	57	100.00	KOSPI			N	N	N	N		N	4275	0	3	0.00	3261905	763	4.00	4275	4305	4275	5550	2995	4275	4275.10	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3969	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2411070	N	N	0	N	00	N
9	20240531	090747	57	100.00	KOSPI			N	N	N	N		N	4280	5	2	0.12	85550	20	0.10	4275	4280	4275	5550	2995	4275	4277.50	2.60	0	0	4318	4296	4278	4256	4238	4307	4267	4642	1275	0	3070	5	1	92834331	3973	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2411070	N	N	0	N	00	N
10	20240530	160744	57	100.00	KOSPI			N	N	N	N		N	4275	-5	5	-0.12	81624870	19078	102.01	4265	4300	4260	5560	3000	4280	4278.48	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3969	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
11	20240530	150745	57	100.00	KOSPI			N	N	N	N		N	4275	-5	5	-0.12	80257560	18758	100.29	4265	4300	4260	5560	3000	4280	4278.58	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3969	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
12	20240530	140744	57	100.00	KOSPI			N	N	N	N		N	4280	0	3	0.00	51587875	12052	64.44	4265	4300	4260	5560	3000	4280	4280.44	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
13	20240530	130746	57	100.00	KOSPI			N	N	N	N		N	4285	5	2	0.12	50452555	11787	63.02	4265	4300	4260	5560	3000	4280	4280.36	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
14	20240530	120744	57	100.00	KOSPI			N	N	N	N		N	4280	0	3	0.00	50272585	11745	62.80	4265	4300	4260	5560	3000	4280	4280.34	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
15	20240530	110745	57	100.00	KOSPI			N	N	N	N		N	4280	0	3	0.00	49960145	11672	62.41	4265	4300	4260	5560	3000	4280	4280.34	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
16	20240530	100746	57	100.00	KOSPI			N	N	N	N		N	4290	10	2	0.23	31128435	7279	38.92	4265	4295	4260	5560	3000	4280	4276.47	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
17	20240530	090745	57	100.00	KOSPI			N	N	N	N		N	4265	-15	5	-0.35	8530000	2000	10.69	4265	4265	4265	5560	3000	4280	4265.00	2.60	0	0	4340	4310	4290	4260	4240	4300	4250	4642	1280	0	3080	5	1	92834331	3959	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2415218	N	N	0	N	00	N
18	20240529	160738	57	100.00	KOSPI			N	N	N	N		N	4280	-35	5	-0.81	80279275	18703	41.73	4320	4320	4270	5600	3025	4315	4292.32	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	3973	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
19	20240529	150737	57	100.00	KOSPI			N	N	N	N		N	4280	-35	5	-0.81	73100020	17024	37.98	4320	4320	4275	5600	3025	4315	4293.94	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	3973	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
20	20240529	140737	57	100.00	KOSPI			N	N	N	N		N	4290	-25	5	-0.58	62903490	14641	32.67	4320	4320	4275	5600	3025	4315	4296.39	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
21	20240529	130740	57	100.00	KOSPI			N	N	N	N		N	4295	-20	5	-0.46	52177050	12141	27.09	4320	4320	4275	5600	3025	4315	4297.59	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	3987	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
22	20240529	120743	57	100.00	KOSPI			N	N	N	N		N	4290	-25	5	-0.58	51945120	12087	26.97	4320	4320	4275	5600	3025	4315	4297.60	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
23	20240529	110740	57	100.00	KOSPI			N	N	N	N		N	4285	-30	5	-0.70	17577555	4105	9.16	4320	4320	4275	5600	3025	4315	4281.99	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	3978	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
24	20240529	100738	57	100.00	KOSPI			N	N	N	N		N	4310	-5	5	-0.12	639090	148	0.33	4320	4320	4290	5600	3025	4315	4318.18	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	4001	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
25	20240529	090735	57	100.00	KOSPI			N	N	N	N		N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	2.61	0	0	4361	4337	4311	4287	4261	4350	4300	4642	1285	0	3100	5	1	92834331	4006	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2420831	N	N	1	N	00	N
26	20240528	160733	57	100.00	KOSPI			N	N	N	N		N	4315	5	2	0.12	193143345	44819	268.47	4310	4335	4285	5600	3020	4310	4309.41	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	4006	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2423191	N	N	1	N	00	N
27	20240528	150736	57	100.00	KOSPI			N	N	N	N		N	4315	5	2	0.12	180556690	41898	250.98	4310	4335	4285	5600	3020	4310	4309.43	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	4006	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2423191	N	N	0	N	00	N
28	20240528	140737	57	100.00	KOSPI			N	N	N	N		N	4305	-5	5	-0.12	169196340	39265	235.20	4310	4335	4285	5600	3020	4310	4309.09	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	3997	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2423191	N	N	0	N	00	N
29	20240528	130734	57	100.00	KOSPI			N	N	N	N		N	4310	0	3	0.00	169067050	39235	235.02	4310	4335	4285	5600	3020	4310	4309.09	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	4001	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2423191	N	N	0	N	00	N
30	20240528	120734	57	100.00	KOSPI			N	N	N	N		N	4300	-10	5	-0.23	61044820	14200	85.06	4310	4315	4285	5600	3020	4310	4298.93	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	3992	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2423191	N	N	0	N	00	N
31	20240528	110719	57	100.00	KOSPI			N	N	N	N		N	4295	-15	5	-0.35	57404730	13353	79.99	4310	4315	4285	5600	3020	4310	4299.01	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	3987	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2423191	N	N	0	N	00	N
32	20240528	100735	57	100.00	KOSPI			N	N	N	N		N	4290	-20	5	-0.46	45854515	10661	63.86	4310	4315	4285	5600	3020	4310	4301.15	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2423191	N	N	0	N	00	N
33	20240528	090737	57	100.00	KOSPI			N	N	N	N		N	4310	0	3	0.00	4310	1	0.01	4310	4310	4310	5600	3020	4310	4310.00	2.61	0	0	4336	4322	4296	4282	4256	4330	4290	4642	1290	0	3100	5	1	92834331	4001	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2423191	N	N	0	N	00	N
34	20240527	160724	57	100.00	KOSPI			N	N	N	N		N	4310	50	2	1.17	71821015	16694	27.40	4270	4310	4270	5530	2985	4260	4302.21	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
35	20240527	150736	57	100.00	KOSPI			N	N	N	N		N	4295	35	2	0.82	57664190	13407	22.01	4270	4310	4270	5530	2985	4260	4301.05	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	3987	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
36	20240527	140733	57	100.00	KOSPI			N	N	N	N		N	4300	40	2	0.94	55277750	12852	21.09	4270	4310	4270	5530	2985	4260	4301.10	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
37	20240527	130733	57	100.00	KOSPI			N	N	N	N		N	4305	45	2	1.06	47867540	11123	18.26	4270	4310	4270	5530	2985	4260	4303.47	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	3997	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
38	20240527	120734	57	100.00	KOSPI			N	N	N	N		N	4310	50	2	1.17	39710595	9226	15.14	4270	4310	4270	5530	2985	4260	4304.20	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	4001	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
39	20240527	110733	57	100.00	KOSPI			N	N	N	N		N	4310	50	2	1.17	36853070	8563	14.05	4270	4310	4270	5530	2985	4260	4303.76	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	4001	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
40	20240527	100731	57	100.00	KOSPI			N	N	N	N		N	4305	45	2	1.06	21787385	5067	8.32	4270	4310	4270	5530	2985	4260	4299.86	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	3997	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
41	20240527	090732	57	100.00	KOSPI			N	N	N	N		N	4275	15	2	0.35	734445	172	0.28	4270	4275	4270	5530	2985	4260	4270.03	2.61	0	0	4333	4296	4278	4241	4223	4287	4232	4642	1270	0	3060	5	1	92834331	3969	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2425230	N	N	0	N	00	N
42	20240524	160654	57	100.00	KOSPI			N	N	N	N		N	4260	-55	5	-1.27	261060680	60925	249.96	4300	4315	4260	5600	3025	4315	4284.95	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	3955	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
43	20240524	150654	57	100.00	KOSPI			N	N	N	N		N	4295	-20	5	-0.46	234431410	54692	224.39	4300	4315	4275	5600	3025	4315	4286.39	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	3987	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
44	20240524	140657	57	100.00	KOSPI			N	N	N	N		N	4315	0	3	0.00	218461340	50972	209.12	4300	4315	4275	5600	3025	4315	4285.91	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	4006	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
45	20240524	130655	57	100.00	KOSPI			N	N	N	N		N	4310	-5	5	-0.12	212504755	49590	203.45	4300	4315	4275	5600	3025	4315	4285.23	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	4001	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
46	20240524	120656	57	100.00	KOSPI			N	N	N	N		N	4295	-20	5	-0.46	205433410	47949	196.72	4300	4315	4275	5600	3025	4315	4284.41	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	3987	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
47	20240524	110653	57	100.00	KOSPI			N	N	N	N		N	4310	-5	5	-0.12	162151405	37852	155.30	4300	4315	4280	5600	3025	4315	4283.83	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	4001	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
48	20240524	100659	57	100.00	KOSPI			N	N	N	N		N	4310	-5	5	-0.12	134188020	31342	128.59	4300	4310	4280	5600	3025	4315	4281.41	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	4001	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
49	20240524	090655	57	100.00	KOSPI			N	N	N	N		N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	2.60	0	0	4325	4320	4310	4305	4295	4322	4307	4642	1285	0	3100	5	1	92834331	4006	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2410899	N	N	233	N	00	N
50	20240523	160652	57	100.00	KOSPI			N	N	N	N		N	4315	-5	5	-0.12	104770685	24304	79.60	4300	4315	4300	5610	3025	4320	4310.84	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	4006	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2412123	N	N	233	N	00	N
51	20240523	150657	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	98011100	22737	74.47	4300	4315	4300	5610	3025	4320	4310.64	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2412123	N	N	0	N	00	N
52	20240523	140658	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	97937830	22720	74.41	4300	4315	4300	5610	3025	4320	4310.64	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2412123	N	N	0	N	00	N
53	20240523	130656	57	100.00	KOSPI			N	N	N	N		N	4305	-15	5	-0.35	89338395	20724	67.88	4300	4315	4300	5610	3025	4320	4310.87	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	3997	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2412123	N	N	0	N	00	N
54	20240523	120652	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	69030355	16011	52.44	4300	4315	4300	5610	3025	4320	4311.43	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2412123	N	N	0	N	00	N
55	20240523	110652	57	100.00	KOSPI			N	N	N	N		N	4310	-10	5	-0.23	24190915	5607	18.36	4300	4315	4300	5610	3025	4320	4314.41	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	4001	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2412123	N	N	0	N	00	N
56	20240523	100654	57	100.00	KOSPI			N	N	N	N		N	4315	-5	5	-0.12	7035120	1631	5.34	4300	4315	4300	5610	3025	4320	4313.38	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	4006	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2412123	N	N	0	N	00	N
57	20240523	090657	57	100.00	KOSPI			N	N	N	N		N	4300	-20	5	-0.46	4300	1	0.00	4300	4300	4300	5610	3025	4320	4300.00	2.60	0	0	4336	4327	4321	4312	4306	4332	4317	4642	1290	0	3110	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2412123	N	N	0	N	00	N
58	20240522	160647	57	100.00	KOSPI			N	N	N	N		N	4320	0	3	0.00	131439250	30432	138.26	4315	4330	4315	5610	3025	4320	4319.11	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4010	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
59	20240522	150651	57	100.00	KOSPI			N	N	N	N		N	4320	0	3	0.00	121084465	28035	127.37	4315	4330	4315	5610	3025	4320	4319.05	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4010	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
60	20240522	140653	57	100.00	KOSPI			N	N	N	N		N	4315	-5	5	-0.12	108736790	25174	114.37	4315	4330	4315	5610	3025	4320	4319.41	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4006	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
61	20240522	130649	57	100.00	KOSPI			N	N	N	N		N	4320	0	3	0.00	64617070	14961	67.97	4315	4330	4315	5610	3025	4320	4319.03	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
62	20240522	120733	57	100.00	KOSPI			N	N	N	N		N	4320	0	3	0.00	54324480	12579	57.15	4315	4320	4315	5610	3025	4320	4318.66	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4010	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
63	20240522	110653	57	100.00	KOSPI			N	N	N	N		N	4320	0	3	0.00	3521320	816	3.71	4315	4320	4315	5610	3025	4320	4315.34	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4010	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
64	20240522	100652	57	100.00	KOSPI			N	N	N	N		N	4315	-5	5	-0.12	3279400	760	3.45	4315	4315	4315	5610	3025	4320	4315.00	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4006	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
65	20240522	090652	57	100.00	KOSPI			N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	5610	3025	4320	0.00	2.60	0	0	4346	4332	4316	4302	4286	4340	4310	4642	1290	0	3110	5	1	92834331	4010	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2413841	N	N	0	N	00	N
66	20240521	160644	57	100.00	KOSPI			N	N	N	N		N	4320	5	2	0.12	95011645	22011	32.48	4300	4330	4300	5600	3025	4315	4316.55	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
67	20240521	150650	57	100.00	KOSPI			N	N	N	N		N	4315	0	3	0.00	73791950	17099	25.23	4300	4330	4300	5600	3025	4315	4315.57	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4006	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
68	20240521	140647	57	100.00	KOSPI			N	N	N	N		N	4315	0	3	0.00	60840645	14101	20.81	4300	4330	4300	5600	3025	4315	4314.63	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4006	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
69	20240521	130648	57	100.00	KOSPI			N	N	N	N		N	4325	10	2	0.23	41650415	9644	14.23	4300	4330	4300	5600	3025	4315	4318.79	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4015	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.46	3845	20231025	12.48	4390	-1.48	20240402	3970	8.94	20240102	4480	-3.46	20230613	3845	12.48	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
70	20240521	120648	57	100.00	KOSPI			N	N	N	N		N	4320	5	2	0.12	30929135	7162	10.57	4300	4330	4300	5600	3025	4315	4318.51	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4010	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
71	20240521	110649	57	100.00	KOSPI			N	N	N	N		N	4315	0	3	0.00	20819430	4820	7.11	4300	4330	4300	5600	3025	4315	4319.38	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4006	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-3.68	3845	20231025	12.22	4390	-1.71	20240402	3970	8.69	20240102	4480	-3.68	20230613	3845	12.22	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
72	20240521	100648	57	100.00	KOSPI			N	N	N	N		N	4320	5	2	0.12	15047230	3484	5.14	4300	4330	4300	5600	3025	4315	4318.95	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4010	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
73	20240521	090644	57	100.00	KOSPI			N	N	N	N		N	4310	-5	5	-0.12	1374625	319	0.47	4300	4315	4300	5600	3025	4315	4309.17	2.60	0	0	4368	4341	4303	4276	4238	4355	4290	4642	1285	0	3100	5	1	92834331	4001	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.79	3845	20231025	12.09	4390	-1.82	20240402	3970	8.56	20240102	4480	-3.79	20230613	3845	12.09	20231025	0.00	N	094800	0	4641 억		2416820	N	N	0	N	00	N
74	20240517	160649	57	100.00	KOSPI			N	N	N	N		N	4275	5	2	0.12	144083655	33793	29.38	4260	4290	4250	5550	2990	4270	4263.71	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3969	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
75	20240517	150651	57	100.00	KOSPI			N	N	N	N		N	4260	-10	5	-0.23	125795795	29503	25.65	4260	4290	4255	5550	2990	4270	4263.83	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3955	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
76	20240517	140645	57	100.00	KOSPI			N	N	N	N		N	4265	-5	5	-0.12	109228410	25615	22.27	4260	4290	4255	5550	2990	4270	4264.24	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3959	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
77	20240517	130641	57	100.00	KOSPI			N	N	N	N		N	4265	-5	5	-0.12	92381660	21665	18.84	4260	4290	4255	5550	2990	4270	4264.10	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
78	20240517	120641	57	100.00	KOSPI			N	N	N	N		N	4270	0	3	0.00	92172625	21616	18.79	4260	4290	4255	5550	2990	4270	4264.09	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3964	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
79	20240517	110641	57	100.00	KOSPI			N	N	N	N		N	4260	-10	5	-0.23	78994655	18531	16.11	4260	4290	4255	5550	2990	4270	4262.84	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3955	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
80	20240517	100638	57	100.00	KOSPI			N	N	N	N		N	4275	5	2	0.12	66763970	15661	13.62	4260	4290	4255	5550	2990	4270	4263.07	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3969	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
81	20240517	090641	57	100.00	KOSPI			N	N	N	N		N	4280	10	2	0.23	1295010	303	0.26	4260	4280	4260	5550	2990	4270	4273.96	2.60	0	0	4283	4276	4268	4261	4253	4277	4262	4642	1280	0	3070	5	1	92834331	3973	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2411709	N	N	17	N	00	N
82	20240516	160637	57	100.00	KOSPI			N	N	N	N		N	4270	10	2	0.23	491067420	115025	477.56	4270	4275	4260	5530	2985	4260	4269.22	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3964	0.00	0.00	12	0.12	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2403042	N	N	17	N	00	N
83	20240516	150636	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	462749170	108380	449.97	4270	4275	4260	5530	2985	4260	4269.69	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.12	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2403042	N	N	0	N	00	N
84	20240516	140640	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	441934240	103503	429.72	4270	4275	4260	5530	2985	4260	4269.77	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2403042	N	N	0	N	00	N
85	20240516	130637	57	100.00	KOSPI			N	N	N	N		N	4270	10	2	0.23	387716695	90805	377.00	4270	4275	4265	5530	2985	4260	4269.77	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3964	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2403042	N	N	0	N	00	N
86	20240516	120635	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	243844085	57110	237.11	4270	4275	4265	5530	2985	4260	4269.73	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2403042	N	N	0	N	00	N
87	20240516	110633	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	233172350	54608	226.72	4270	4275	4265	5530	2985	4260	4269.93	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2403042	N	N	0	N	00	N
88	20240516	100635	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	228714890	53564	222.39	4270	4275	4265	5530	2985	4260	4269.94	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2403042	N	N	0	N	00	N
89	20240516	090636	57	100.00	KOSPI			N	N	N	N		N	4270	10	2	0.23	8540	2	0.01	4270	4270	4270	5530	2985	4260	4270.00	2.59	0	0	4300	4280	4270	4250	4240	4275	4245	4642	1270	0	3060	5	1	92834331	3964	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2403042	N	N	0	N	00	N
90	20240514	160643	57	100.00	KOSPI			N	N	N	N		N	4260	-15	5	-0.35	102726100	24086	60.97	4260	4290	4260	5550	2995	4275	4264.97	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3955	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
91	20240514	150646	57	100.00	KOSPI			N	N	N	N		N	4270	-5	5	-0.12	89698250	21028	53.23	4260	4290	4260	5550	2995	4275	4265.66	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3964	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
92	20240514	140643	57	100.00	KOSPI			N	N	N	N		N	4265	-10	5	-0.23	64022740	15015	38.01	4260	4290	4260	5550	2995	4275	4263.92	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
93	20240514	130645	57	100.00	KOSPI			N	N	N	N		N	4270	-5	5	-0.12	63869120	14979	37.91	4260	4290	4260	5550	2995	4275	4263.91	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3964	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
94	20240514	120642	57	100.00	KOSPI			N	N	N	N		N	4275	0	3	0.00	63741015	14949	37.84	4260	4290	4260	5550	2995	4275	4263.90	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3969	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
95	20240514	110643	57	100.00	KOSPI			N	N	N	N		N	4260	-15	5	-0.35	63655520	14929	37.79	4260	4290	4260	5550	2995	4275	4263.88	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3955	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
96	20240514	100641	57	100.00	KOSPI			N	N	N	N		N	4270	-5	5	-0.12	10187065	2385	6.04	4260	4290	4260	5550	2995	4275	4271.31	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3964	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
97	20240514	090642	57	100.00	KOSPI			N	N	N	N		N	4280	5	2	0.12	1155050	270	0.68	4260	4290	4260	5550	2995	4275	4277.96	2.59	0	0	4371	4322	4286	4237	4201	4305	4220	4642	1275	0	3070	5	1	92834331	3973	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2402433	N	N	0	N	00	N
98	20240513	160641	57	100.00	KOSPI			N	N	N	N		N	4275	-15	5	-0.35	168547355	39448	136.80	4335	4335	4250	5570	3005	4290	4272.65	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	3969	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
99	20240513	150643	57	100.00	KOSPI			N	N	N	N		N	4275	-15	5	-0.35	136363115	31893	110.60	4335	4335	4250	5570	3005	4290	4275.64	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	3969	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
100	20240513	140643	57	100.00	KOSPI			N	N	N	N		N	4265	-25	5	-0.58	93366010	21816	75.65	4335	4335	4250	5570	3005	4290	4279.70	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
101	20240513	130637	57	100.00	KOSPI			N	N	N	N		N	4280	-10	5	-0.23	52352880	12209	42.34	4335	4335	4250	5570	3005	4290	4288.06	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
102	20240513	120642	57	100.00	KOSPI			N	N	N	N		N	4280	-10	5	-0.23	40908340	9535	33.07	4335	4335	4250	5570	3005	4290	4290.33	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
103	20240513	110640	57	100.00	KOSPI			N	N	N	N		N	4285	-5	5	-0.12	35673175	8313	28.83	4335	4335	4250	5570	3005	4290	4291.25	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
104	20240513	100641	57	100.00	KOSPI			N	N	N	N		N	4300	10	2	0.23	31556680	7354	25.50	4335	4335	4250	5570	3005	4290	4291.09	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
105	20240513	090643	57	100.00	KOSPI			N	N	N	N		N	4320	30	2	0.70	2176670	503	1.74	4335	4335	4250	5570	3005	4290	4327.38	2.58	0	0	4330	4310	4285	4265	4240	4297	4252	4642	1280	0	3080	5	1	92834331	4010	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.57	3845	20231025	12.35	4390	-1.59	20240402	3970	8.82	20240102	4480	-3.57	20230613	3845	12.35	20231025	0.00	N	094800	0	4641 억		2399734	N	N	19	N	00	N
106	20240510	160622	57	100.00	KOSPI			N	N	N	N		N	4290	35	2	0.82	123734420	28837	126.81	4295	4305	4260	5530	2980	4255	4290.82	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3983	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2400581	N	N	19	N	00	N
107	20240510	150628	57	100.00	KOSPI			N	N	N	N		N	4275	20	2	0.47	103943320	24216	106.49	4295	4305	4275	5530	2980	4255	4292.34	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3969	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2400581	N	N	11399	N	00	N
108	20240510	140631	57	100.00	KOSPI			N	N	N	N		N	4290	35	2	0.82	69615095	16198	71.23	4295	4305	4285	5530	2980	4255	4297.76	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2400581	N	N	11399	N	00	N
109	20240510	130624	57	100.00	KOSPI			N	N	N	N		N	4290	35	2	0.82	69615095	16198	71.23	4295	4305	4285	5530	2980	4255	4297.76	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2400581	N	N	11399	N	00	N
110	20240510	120622	57	100.00	KOSPI			N	N	N	N		N	4295	40	2	0.94	63139080	14690	64.60	4295	4305	4285	5530	2980	4255	4298.10	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3987	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2400581	N	N	11399	N	00	N
111	20240510	110624	57	100.00	KOSPI			N	N	N	N		N	4300	45	2	1.06	56965505	13254	58.28	4295	4305	4285	5530	2980	4255	4297.99	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2400581	N	N	11399	N	00	N
112	20240510	100624	57	100.00	KOSPI			N	N	N	N		N	4295	40	2	0.94	34317940	7987	35.12	4295	4300	4285	5530	2980	4255	4296.72	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3987	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2400581	N	N	11399	N	00	N
113	20240510	090625	57	100.00	KOSPI			N	N	N	N		N	4295	40	2	0.94	2439560	568	2.50	4295	4295	4295	5530	2980	4255	4295.00	2.59	0	0	4301	4277	4266	4242	4231	4272	4237	4642	1275	0	3060	5	1	92834331	3987	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2400581	N	N	11399	N	00	N
114	20240509	160636	57	100.00	KOSPI			N	N	N	N		N	4255	-40	5	-0.93	97152460	22740	63.70	4280	4290	4255	5580	3010	4295	4272.32	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2398405	N	N	11399	N	00	N
115	20240509	150637	57	100.00	KOSPI			N	N	N	N		N	4275	-20	5	-0.47	70638225	16520	46.28	4280	4290	4255	5580	3010	4295	4275.92	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3969	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2398405	N	N	0	N	00	N
116	20240509	140614	57	100.00	KOSPI			N	N	N	N		N	4275	-20	5	-0.47	47594500	11123	31.16	4280	4290	4255	5580	3010	4295	4278.93	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3969	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2398405	N	N	0	N	00	N
117	20240509	130624	57	100.00	KOSPI			N	N	N	N		N	4280	-15	5	-0.35	25965580	6075	17.02	4280	4290	4255	5580	3010	4295	4274.17	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2398405	N	N	0	N	00	N
118	20240509	120626	57	100.00	KOSPI			N	N	N	N		N	4285	-10	5	-0.23	22540335	5275	14.78	4280	4290	4255	5580	3010	4295	4273.05	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2398405	N	N	0	N	00	N
119	20240509	110614	57	100.00	KOSPI			N	N	N	N		N	4285	-10	5	-0.23	20822050	4874	13.65	4280	4290	4255	5580	3010	4295	4272.07	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2398405	N	N	0	N	00	N
120	20240509	100618	57	100.00	KOSPI			N	N	N	N		N	4285	-10	5	-0.23	20650650	4834	13.54	4280	4290	4255	5580	3010	4295	4271.96	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2398405	N	N	0	N	00	N
121	20240509	090614	57	100.00	KOSPI			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	5580	3010	4295	0.00	2.58	0	0	4341	4317	4271	4247	4201	4330	4260	4642	1285	0	3090	5	1	92834331	3987	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2398405	N	N	0	N	00	N
122	20240508	160612	57	100.00	KOSPI			N	N	N	N		N	4295	10	2	0.23	152507265	35696	164.04	4255	4295	4225	5570	3000	4285	4272.39	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3987	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.13	3845	20231025	11.70	4390	-2.16	20240402	3970	8.19	20240102	4480	-4.13	20230613	3845	11.70	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
123	20240508	150617	57	100.00	KOSPI			N	N	N	N		N	4290	5	2	0.12	146447445	34284	157.55	4255	4290	4225	5570	3000	4285	4271.60	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3983	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
124	20240508	140610	57	100.00	KOSPI			N	N	N	N		N	4285	0	3	0.00	110505415	25899	119.02	4255	4285	4225	5570	3000	4285	4266.78	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3978	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
125	20240508	130607	57	100.00	KOSPI			N	N	N	N		N	4280	-5	5	-0.12	87012370	20413	93.81	4255	4285	4225	5570	3000	4285	4262.60	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3973	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
126	20240508	120611	57	100.00	KOSPI			N	N	N	N		N	4255	-30	5	-0.70	82821680	19433	89.30	4255	4285	4225	5570	3000	4285	4261.91	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
127	20240508	110647	57	100.00	KOSPI			N	N	N	N		N	4265	-20	5	-0.47	68194880	15995	73.50	4255	4285	4225	5570	3000	4285	4263.51	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
128	20240508	100617	57	100.00	KOSPI			N	N	N	N		N	4280	-5	5	-0.12	21086805	4950	22.75	4255	4285	4225	5570	3000	4285	4259.96	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
129	20240508	090617	57	100.00	KOSPI			N	N	N	N		N	4235	-50	5	-1.17	11963100	2815	12.94	4255	4285	4225	5570	3000	4285	4249.77	2.58	0	0	4321	4302	4276	4257	4231	4312	4267	4642	1285	0	3080	5	1	92834331	3932	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2398453	N	N	10	N	00	N
130	20240503	160629	57	100.00	KOSPI			N	N	N	N		N	4275	20	2	0.47	185328515	43472	75.95	4275	4280	4245	5530	2980	4255	4263.17	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	4642	1275	0	3060	5	1	92834331	3969	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
131	20240503	150629	57	100.00	KOSPI			N	N	N	N		N	4260	5	2	0.12	151205725	35478	61.98	4275	4280	4245	5530	2980	4255	4261.96	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	4642	1275	0	3060	5	1	92834331	3955	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
132	20240503	140629	57	100.00	KOSPI			N	N	N	N		N	4260	5	2	0.12	146349325	34338	59.99	4275	4280	4245	5530	2980	4255	4262.02	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	4642	1275	0	3060	5	1	92834331	3955	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
133	20240503	130630	57	100.00	KOSPI			N	N	N	N		N	4275	20	2	0.47	132815655	31162	54.44	4275	4280	4245	5530	2980	4255	4262.10	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	4642	1275	0	3060	5	1	92834331	3969	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
134	20240503	120626	57	100.00	KOSPI			N	N	N	N		N	4255	0	3	0.00	46976865	11041	19.29	4275	4275	4245	5530	2980	4255	4254.77	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	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	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
135	20240503	110626	57	100.00	KOSPI			N	N	N	N		N	4255	0	3	0.00	31265110	7348	12.84	4275	4275	4245	5530	2980	4255	4254.91	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	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	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
136	20240503	100623	57	100.00	KOSPI			N	N	N	N		N	4265	10	2	0.24	30493745	7167	12.52	4275	4275	4245	5530	2980	4255	4254.74	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	4642	1275	0	3060	5	1	92834331	3959	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
137	20240503	090623	57	100.00	KOSPI			N	N	N	N		N	4275	20	2	0.47	504450	118	0.21	4275	4275	4275	5530	2980	4255	4275.00	2.59	0	0	4325	4290	4255	4220	4185	4272	4202	4642	1275	0	3060	5	1	92834331	3969	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2404567	N	N	0	N	00	N
138	20240502	160619	57	100.00	KOSPI			N	N	N	N		N	4255	-25	5	-0.58	242891355	57239	165.71	4280	4290	4220	5560	3000	4280	4243.46	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3950	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N
139	20240502	150623	57	100.00	KOSPI			N	N	N	N		N	4255	-25	5	-0.58	241839700	56991	164.99	4280	4290	4220	5560	3000	4280	4243.47	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3950	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N
140	20240502	140619	57	100.00	KOSPI			N	N	N	N		N	4225	-55	5	-1.29	222463135	52426	151.77	4280	4290	4220	5560	3000	4280	4243.37	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3922	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4390	-3.76	20240402	3970	6.42	20240102	4480	-5.69	20230613	3845	9.88	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N
141	20240502	130618	57	100.00	KOSPI			N	N	N	N		N	4230	-50	5	-1.17	173244485	40781	118.06	4280	4290	4225	5560	3000	4280	4248.17	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3927	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4480	-5.58	20230613	3845	10.01	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N
142	20240502	120615	57	100.00	KOSPI			N	N	N	N		N	4245	-35	5	-0.82	140904840	33144	95.95	4280	4290	4225	5560	3000	4280	4251.29	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3941	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N
143	20240502	110615	57	100.00	KOSPI			N	N	N	N		N	4235	-45	5	-1.05	116314540	27371	79.24	4280	4290	4225	5560	3000	4280	4249.55	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3932	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4480	-5.47	20230613	3845	10.14	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N
144	20240502	100614	57	100.00	KOSPI			N	N	N	N		N	4250	-30	5	-0.70	57585480	13499	39.08	4280	4290	4240	5560	3000	4280	4265.91	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3945	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N
145	20240502	090615	57	100.00	KOSPI			N	N	N	N		N	4290	10	2	0.23	4300150	1003	2.90	4280	4290	4280	5560	3000	4280	4287.29	2.60	0	0	4320	4300	4260	4240	4200	4310	4250	4642	1280	0	3080	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2409150	N	N	0	N	00	N