KissMeData/168490/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160853	57	100.00	KOSPI			N	N	N	N		N	252	8	2	3.28	245211410	956007	347.89	245	271	245	317	171	244	256.50	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	202	0.00	0.00	12	1.19	0.00	0.00	599	20231228	-57.93	208	20240117	21.15	385	-34.55	20240102	208	21.15	20240117	2205	-88.57	20230703	208	21.15	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20240329	150855	57	100.00	KOSPI			N	N	N	N		N	251	7	2	2.87	213734342	831098	302.44	245	271	245	317	171	244	257.17	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	201	0.00	0.00	12	1.04	0.00	0.00	599	20231228	-58.10	208	20240117	20.67	385	-34.81	20240102	208	20.67	20240117	2205	-88.62	20230703	208	20.67	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20240329	140851	57	100.00	KOSPI			N	N	N	N		N	255	11	2	4.51	187904401	728473	265.09	245	271	245	317	171	244	257.94	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	204	0.00	0.00	12	0.91	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	385	-33.77	20240102	208	22.60	20240117	2205	-88.44	20230703	208	22.60	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20240329	130837	57	100.00	KOSPI			N	N	N	N		N	258	14	2	5.74	174015800	673948	245.25	245	271	245	317	171	244	258.20	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	206	0.00	0.00	12	0.84	0.00	0.00	599	20231228	-56.93	208	20240117	24.04	385	-32.99	20240102	208	24.04	20240117	2205	-88.30	20230703	208	24.04	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20240329	120848	57	100.00	KOSPI			N	N	N	N		N	254	10	2	4.10	149902196	579276	210.80	245	271	245	317	171	244	258.78	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	203	0.00	0.00	12	0.72	0.00	0.00	599	20231228	-57.60	208	20240117	22.12	385	-34.03	20240102	208	22.12	20240117	2205	-88.48	20230703	208	22.12	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20240329	110837	57	100.00	KOSPI			N	N	N	N		N	258	14	2	5.74	136720556	527061	191.80	245	271	245	317	171	244	259.40	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	206	0.00	0.00	12	0.66	0.00	0.00	599	20231228	-56.93	208	20240117	24.04	385	-32.99	20240102	208	24.04	20240117	2205	-88.30	20230703	208	24.04	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20240329	100836	57	100.00	KOSPI			N	N	N	N		N	271	27	2	11.07	77474418	294818	107.28	245	271	245	317	171	244	262.79	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	217	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-54.76	208	20240117	30.29	385	-29.61	20240102	208	30.29	20240117	2205	-87.71	20230703	208	30.29	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20240329	090837	57	100.00	KOSPI			N	N	N	N		N	245	1	2	0.41	5088650	20770	7.56	245	245	245	317	171	244	245.00	0.00	0	0	247	245	243	241	239	244	240	4001	73	0	150	1	1	80020000	196	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20240328	160844	57	100.00	KOSPI			N	N	N	N		N	244	1	2	0.41	64968279	267885	43.63	245	245	241	315	171	243	242.52	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	195	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	385	-36.62	20240102	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20240328	150843	57	100.00	KOSPI			N	N	N	N		N	244	1	2	0.41	61146019	252220	41.08	245	245	241	315	171	243	242.43	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	195	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	385	-36.62	20240102	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20240328	140833	57	100.00	KOSPI			N	N	N	N		N	243	0	3	0.00	47620362	197000	32.08	245	245	241	315	171	243	241.73	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20240328	130832	57	100.00	KOSPI			N	N	N	N		N	243	0	3	0.00	45982865	190251	30.98	245	245	241	315	171	243	241.70	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20240328	120836	57	100.00	KOSPI			N	N	N	N		N	241	-2	5	-0.82	44760332	185220	30.16	245	245	241	315	171	243	241.66	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.23	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	385	-37.40	20240102	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20240328	110836	57	100.00	KOSPI			N	N	N	N		N	241	-2	5	-0.82	27805741	114869	18.71	245	245	241	315	171	243	242.06	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	385	-37.40	20240102	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20240328	100844	57	100.00	KOSPI			N	N	N	N		N	243	0	3	0.00	5037075	20641	3.36	245	245	243	315	171	243	244.03	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20240328	090850	57	100.00	KOSPI			N	N	N	N		N	245	2	2	0.82	1692705	6909	1.13	245	245	245	315	171	243	245.00	0.00	0	0	249	246	244	241	239	247	242	4001	72	0	150	1	1	80020000	196	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20240327	160846	57	100.00	KOSPI			N	N	N	N		N	243	0	3	0.00	150468870	613881	157.00	242	247	242	315	171	243	245.11	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.77	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20240327	150848	57	100.00	KOSPI			N	N	N	N		N	244	1	2	0.41	139985607	570740	145.97	242	247	242	315	171	243	245.27	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	195	0.00	0.00	12	0.71	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	385	-36.62	20240102	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20240327	140848	57	100.00	KOSPI			N	N	N	N		N	246	3	2	1.23	104131271	423796	108.39	242	247	242	315	171	243	245.71	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	197	0.00	0.00	12	0.53	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	385	-36.10	20240102	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20240327	130847	57	100.00	KOSPI			N	N	N	N		N	246	3	2	1.23	81332284	331015	84.66	242	247	242	315	171	243	245.71	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	197	0.00	0.00	12	0.41	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	385	-36.10	20240102	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20240327	120847	57	100.00	KOSPI			N	N	N	N		N	247	4	2	1.65	74662786	303853	77.71	242	247	242	315	171	243	245.72	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	198	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-58.76	208	20240117	18.75	385	-35.84	20240102	208	18.75	20240117	2205	-88.80	20230703	208	18.75	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20240327	110845	57	100.00	KOSPI			N	N	N	N		N	247	4	2	1.65	42844740	175035	44.77	242	247	242	315	171	243	244.78	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	198	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-58.76	208	20240117	18.75	385	-35.84	20240102	208	18.75	20240117	2205	-88.80	20230703	208	18.75	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20240327	100841	57	100.00	KOSPI			N	N	N	N		N	242	-1	5	-0.41	17165544	70932	18.14	242	242	242	315	171	243	242.00	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	385	-37.14	20240102	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20240327	090847	57	100.00	KOSPI			N	N	N	N		N	242	-1	5	-0.41	7785382	32171	8.23	242	242	242	315	171	243	242.00	0.00	0	0	246	244	242	240	238	245	241	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	385	-37.14	20240102	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20240326	160741	57	100.00	KOSPI			N	N	N	N		N	243	1	2	0.41	94221937	388790	85.70	242	244	240	314	170	242	242.34	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.49	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20240326	150835	57	100.00	KOSPI			N	N	N	N		N	242	0	3	0.00	61506604	254159	56.03	242	244	240	314	170	242	242.00	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	385	-37.14	20240102	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20240326	140833	57	100.00	KOSPI			N	N	N	N		N	244	2	2	0.83	49522837	204715	45.13	242	244	240	314	170	242	241.91	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	195	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	385	-36.62	20240102	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20240326	130829	57	100.00	KOSPI			N	N	N	N		N	242	0	3	0.00	40914491	169320	37.32	242	244	240	314	170	242	241.64	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	385	-37.14	20240102	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20240326	120830	57	100.00	KOSPI			N	N	N	N		N	244	2	2	0.83	38155207	157918	34.81	242	244	240	314	170	242	241.61	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	195	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	385	-36.62	20240102	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20240326	110825	57	100.00	KOSPI			N	N	N	N		N	243	1	2	0.41	28720933	119189	26.27	242	243	240	314	170	242	240.97	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20240326	100836	57	100.00	KOSPI			N	N	N	N		N	241	-1	5	-0.41	16826857	69959	15.42	242	242	240	314	170	242	240.52	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	385	-37.40	20240102	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20240326	090835	57	100.00	KOSPI			N	N	N	N		N	242	0	3	0.00	1842346	7613	1.68	242	242	242	314	170	242	242.00	0.00	0	0	250	246	244	240	238	245	239	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	385	-37.14	20240102	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20240325	160904	57	100.00	KOSPI			N	N	N	N		N	242	-1	5	-0.41	111608351	453631	56.05	248	248	242	315	171	243	246.03	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.57	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	385	-37.14	20240102	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20240325	150906	57	100.00	KOSPI			N	N	N	N		N	245	2	2	0.82	102997507	418049	51.66	248	248	245	315	171	243	246.38	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	196	0.00	0.00	12	0.52	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20240325	140903	57	100.00	KOSPI			N	N	N	N		N	245	2	2	0.82	90650242	367652	45.43	248	248	245	315	171	243	246.57	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	196	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20240325	130904	57	100.00	KOSPI			N	N	N	N		N	245	2	2	0.82	74055412	299918	37.06	248	248	245	315	171	243	246.92	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	196	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20240325	120907	57	100.00	KOSPI			N	N	N	N		N	246	3	2	1.23	55571182	224713	27.77	248	248	246	315	171	243	247.30	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	197	0.00	0.00	12	0.28	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	385	-36.10	20240102	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20240325	110905	57	100.00	KOSPI			N	N	N	N		N	246	3	2	1.23	49221787	198963	24.58	248	248	246	315	171	243	247.39	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	197	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	385	-36.10	20240102	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20240325	100905	57	100.00	KOSPI			N	N	N	N		N	246	3	2	1.23	43182120	174451	21.56	248	248	246	315	171	243	247.53	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	197	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	385	-36.10	20240102	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20240325	090908	57	100.00	KOSPI			N	N	N	N		N	248	5	2	2.06	4122008	16621	2.05	248	248	248	315	171	243	248.00	0.00	0	0	253	248	245	240	237	246	238	4001	72	0	150	1	1	80020000	198	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-58.60	208	20240117	19.23	385	-35.58	20240102	208	19.23	20240117	2205	-88.75	20230703	208	19.23	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20240322	160906	57	100.00	KOSPI			N	N	N	N		N	243	-11	5	-4.33	197782510	807085	51.69	250	250	242	330	178	254	245.06	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	194	0.00	0.00	12	1.01	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20240322	150908	57	100.00	KOSPI			N	N	N	N		N	243	-11	5	-4.33	186955159	762528	48.84	250	250	242	330	178	254	245.18	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	194	0.00	0.00	12	0.95	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	385	-36.88	20240102	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20240322	140857	57	100.00	KOSPI			N	N	N	N		N	245	-9	5	-3.54	162685904	662779	42.45	250	250	242	330	178	254	245.46	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	196	0.00	0.00	12	0.83	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20240322	130902	57	100.00	KOSPI			N	N	N	N		N	245	-9	5	-3.54	140643989	572812	36.69	250	250	242	330	178	254	245.53	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	196	0.00	0.00	12	0.72	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20240322	120858	57	100.00	KOSPI			N	N	N	N		N	246	-8	5	-3.15	136108794	554301	35.50	250	250	242	330	178	254	245.55	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	197	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	385	-36.10	20240102	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20240322	110906	57	100.00	KOSPI			N	N	N	N		N	245	-9	5	-3.54	97786256	398303	25.51	250	250	242	330	178	254	245.51	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	196	0.00	0.00	12	0.50	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20240322	100858	57	100.00	KOSPI			N	N	N	N		N	245	-9	5	-3.54	57687152	235127	15.06	250	250	242	330	178	254	245.34	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	196	0.00	0.00	12	0.29	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	385	-36.36	20240102	208	17.79	20240117	2205	-88.89	20230703	208	17.79	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20240322	090857	57	100.00	KOSPI			N	N	N	N		N	250	-4	5	-1.57	19254500	77018	4.93	250	250	250	330	178	254	250.00	0.00	0	0	286	270	259	243	232	278	251	4001	76	0	160	1	1	80020000	200	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-58.26	208	20240117	20.19	385	-35.06	20240102	208	20.19	20240117	2205	-88.66	20230703	208	20.19	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20240321	160903	57	100.00	KOSPI			N	N	N	N		N	254	15	2	6.28	408552073	1556067	287.54	248	275	248	310	168	239	262.55	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	203	0.00	0.00	12	1.94	0.00	0.00	599	20231228	-57.60	208	20240117	22.12	385	-34.03	20240102	208	22.12	20240117	2205	-88.48	20230703	208	22.12	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20240321	150859	57	100.00	KOSPI			N	N	N	N		N	255	16	2	6.69	398313333	1515757	280.09	248	275	248	310	168	239	262.78	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	204	0.00	0.00	12	1.89	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	385	-33.77	20240102	208	22.60	20240117	2205	-88.44	20230703	208	22.60	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20240321	140859	57	100.00	KOSPI			N	N	N	N		N	262	23	2	9.62	346505837	1313749	242.76	248	275	248	310	168	239	263.75	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	210	0.00	0.00	12	1.64	0.00	0.00	599	20231228	-56.26	208	20240117	25.96	385	-31.95	20240102	208	25.96	20240117	2205	-88.12	20230703	208	25.96	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20240321	130847	57	100.00	KOSPI			N	N	N	N		N	257	18	2	7.53	282846519	1069206	197.57	248	275	248	310	168	239	264.54	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	206	0.00	0.00	12	1.34	0.00	0.00	599	20231228	-57.10	208	20240117	23.56	385	-33.25	20240102	208	23.56	20240117	2205	-88.34	20230703	208	23.56	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20240321	120901	57	100.00	KOSPI			N	N	N	N		N	253	14	2	5.86	257402053	969992	179.24	248	275	248	310	168	239	265.37	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	202	0.00	0.00	12	1.21	0.00	0.00	599	20231228	-57.76	208	20240117	21.63	385	-34.29	20240102	208	21.63	20240117	2205	-88.53	20230703	208	21.63	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20240321	110857	57	100.00	KOSPI			N	N	N	N		N	261	22	2	9.21	214139444	802736	148.33	248	275	248	310	168	239	266.76	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	209	0.00	0.00	12	1.00	0.00	0.00	599	20231228	-56.43	208	20240117	25.48	385	-32.21	20240102	208	25.48	20240117	2205	-88.16	20230703	208	25.48	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20240321	100902	57	100.00	KOSPI			N	N	N	N		N	258	19	2	7.95	45140648	177996	32.89	248	258	248	310	168	239	253.60	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	206	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-56.93	208	20240117	24.04	385	-32.99	20240102	208	24.04	20240117	2205	-88.30	20230703	208	24.04	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20240321	090905	57	100.00	KOSPI			N	N	N	N		N	248	9	2	3.77	10681360	43070	7.96	248	248	248	310	168	239	248.00	0.00	0	0	243	241	240	238	237	240	237	4001	71	0	150	1	1	80020000	198	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-58.60	208	20240117	19.23	385	-35.58	20240102	208	19.23	20240117	2205	-88.75	20230703	208	19.23	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20240320	160852	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	109500685	456522	92.73	240	242	239	310	168	239	239.86	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.57	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20240320	150854	57	100.00	KOSPI			N	N	N	N		N	240	1	2	0.42	93746283	390604	79.34	240	242	239	310	168	239	240.00	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.49	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20240320	140857	57	100.00	KOSPI			N	N	N	N		N	242	3	2	1.26	86278203	359487	73.02	240	242	239	310	168	239	240.00	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	194	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	385	-37.14	20240102	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20240320	130857	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	62810273	262223	53.26	240	241	239	310	168	239	239.53	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20240320	120851	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	37971720	158296	32.15	240	241	239	310	168	239	239.88	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20240320	110853	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	32913220	137196	27.87	240	241	239	310	168	239	239.90	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20240320	100848	57	100.00	KOSPI			N	N	N	N		N	240	1	2	0.42	16097280	67072	13.62	240	240	240	310	168	239	240.00	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20240320	090851	57	100.00	KOSPI			N	N	N	N		N	240	1	2	0.42	1539840	6416	1.30	240	240	240	310	168	239	240.00	0.00	0	0	243	241	239	237	235	242	238	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20240319	160842	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	117739607	492006	151.29	238	241	237	309	167	238	239.31	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.61	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20240319	150853	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	106850767	446446	137.28	238	241	237	309	167	238	239.34	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.56	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20240319	140852	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	81418139	340591	104.73	238	241	237	309	167	238	239.05	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20240319	130821	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	74146564	310166	95.38	238	241	237	309	167	238	239.05	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20240319	120846	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	72315585	302505	93.02	238	241	237	309	167	238	239.06	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20240319	110847	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	62317837	260358	80.06	238	241	238	309	167	238	239.35	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20240319	100851	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	26822330	111805	34.38	238	240	238	309	167	238	239.90	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20240319	090850	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	1293530	5435	1.67	238	238	238	309	167	238	238.00	0.00	0	0	242	239	238	235	234	239	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20240318	160844	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	77485909	324599	124.93	241	241	237	309	167	238	238.71	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.41	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20240318	150845	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	68820567	288190	110.92	241	241	237	309	167	238	238.80	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20240318	140844	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	66763016	279581	107.60	241	241	237	309	167	238	238.80	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.35	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20240318	130844	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	60340369	252708	97.26	241	241	237	309	167	238	238.78	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20240318	120838	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	53267009	222988	85.82	241	241	237	309	167	238	238.88	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.28	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20240318	110846	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	40655627	169999	65.43	241	241	237	309	167	238	239.15	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20240318	100844	57	100.00	KOSPI			N	N	N	N		N	237	-1	5	-0.42	20888243	87211	33.57	241	241	237	309	167	238	239.51	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20240318	090843	57	100.00	KOSPI			N	N	N	N		N	241	3	2	1.26	3127457	12977	4.99	241	241	241	309	167	238	241.00	0.00	0	0	241	239	238	236	235	240	237	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	385	-37.40	20240102	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20240315	160836	57	100.00	KOSPI			N	N	N	N		N	238	2	2	0.85	61468652	257599	63.17	237	240	237	306	166	236	238.67	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20240315	150804	57	100.00	KOSPI			N	N	N	N		N	239	3	2	1.27	59491348	249291	61.13	237	240	237	306	166	236	238.69	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	191	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20240315	140751	57	100.00	KOSPI			N	N	N	N		N	240	4	2	1.69	58508226	245162	60.12	237	240	237	306	166	236	238.70	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	192	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20240315	130836	57	100.00	KOSPI			N	N	N	N		N	239	3	2	1.27	48571626	203676	49.94	237	239	237	306	166	236	238.53	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	191	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20240315	120836	57	100.00	KOSPI			N	N	N	N		N	239	3	2	1.27	27507361	115541	28.33	237	239	237	306	166	236	238.16	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	191	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20240315	110833	57	100.00	KOSPI			N	N	N	N		N	239	3	2	1.27	22052903	92719	22.74	237	239	237	306	166	236	237.95	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	191	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20240315	100835	57	100.00	KOSPI			N	N	N	N		N	237	1	2	0.42	10438691	44065	10.81	237	237	237	306	166	236	237.00	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20240315	090841	57	100.00	KOSPI			N	N	N	N		N	237	1	2	0.42	1216073	5151	1.26	237	237	237	306	166	236	237.00	0.00	0	0	244	239	236	231	228	238	230	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20240314	160827	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	94239989	395993	40.98	238	241	233	309	167	238	238.00	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.49	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20240314	150829	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	90580101	380485	39.38	238	241	233	309	167	238	238.06	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.48	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20240314	140830	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	85469285	358829	37.14	238	241	233	309	167	238	238.19	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20240314	130826	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	77174593	323682	33.50	238	241	233	309	167	238	238.43	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20240314	120827	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	63213199	264246	27.35	238	241	236	309	167	238	239.22	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20240314	110828	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	46516127	193922	20.07	238	241	238	309	167	238	239.87	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20240314	100835	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	39340630	163899	16.96	238	241	238	309	167	238	240.03	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	385	-37.92	20240102	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20240314	090831	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	3669722	15419	1.60	238	238	238	309	167	238	238.00	0.00	0	0	246	241	239	234	232	244	237	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20240313	160819	57	100.00	KOSPI			N	N	N	N		N	238	3	2	1.28	229298464	954066	406.57	237	244	237	305	165	235	240.34	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	1.19	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20240313	150821	57	100.00	KOSPI			N	N	N	N		N	240	5	2	2.13	176333944	731526	311.73	237	244	237	305	165	235	241.05	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	192	0.00	0.00	12	0.91	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20240313	140824	57	100.00	KOSPI			N	N	N	N		N	240	5	2	2.13	165171064	685014	291.91	237	244	237	305	165	235	241.12	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	192	0.00	0.00	12	0.86	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20240313	130828	57	100.00	KOSPI			N	N	N	N		N	244	9	2	3.83	125980868	522746	222.76	237	244	237	305	165	235	241.00	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	195	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	385	-36.62	20240102	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20240313	120823	57	100.00	KOSPI			N	N	N	N		N	241	6	2	2.55	85144292	354825	151.21	237	242	237	305	165	235	239.96	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	193	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	385	-37.40	20240102	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20240313	110821	57	100.00	KOSPI			N	N	N	N		N	238	3	2	1.28	54006564	224875	95.83	237	242	237	305	165	235	240.16	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.28	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20240313	100817	57	100.00	KOSPI			N	N	N	N		N	240	5	2	2.13	37096444	153991	65.62	237	242	237	305	165	235	240.90	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	192	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	385	-37.66	20240102	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20240313	090824	57	100.00	KOSPI			N	N	N	N		N	237	2	2	0.85	1483146	6258	2.67	237	237	237	305	165	235	237.00	0.00	0	0	239	236	233	230	227	238	232	4001	70	0	150	1	1	80020000	190	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20240312	160811	57	100.00	KOSPI			N	N	N	N		N	235	1	2	0.43	54671390	234663	59.85	234	236	230	304	164	234	232.98	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	188	0.00	0.00	12	0.29	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20240312	150810	57	100.00	KOSPI			N	N	N	N		N	236	2	2	0.85	49038675	210694	53.74	234	236	230	304	164	234	232.75	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	189	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20240312	140803	57	100.00	KOSPI			N	N	N	N		N	231	-3	5	-1.28	42686971	183780	46.87	234	235	230	304	164	234	232.27	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	185	0.00	0.00	12	0.23	0.00	0.00	599	20231228	-61.44	208	20240117	11.06	385	-40.00	20240102	208	11.06	20240117	2205	-89.52	20230703	208	11.06	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20240312	130732	57	100.00	KOSPI			N	N	N	N		N	235	1	2	0.43	32049120	137875	35.17	234	235	230	304	164	234	232.45	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	188	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20240312	120812	57	100.00	KOSPI			N	N	N	N		N	232	-2	5	-0.85	28995349	124710	31.81	234	234	230	304	164	234	232.50	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	186	0.00	0.00	12	0.16	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	385	-39.74	20240102	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20240312	110812	57	100.00	KOSPI			N	N	N	N		N	234	0	3	0.00	19965681	85615	21.84	234	234	233	304	164	234	233.20	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	187	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20240312	100812	57	100.00	KOSPI			N	N	N	N		N	233	-1	5	-0.43	16089705	69051	17.61	234	234	233	304	164	234	233.01	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	186	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	385	-39.48	20240102	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20240312	090810	57	100.00	KOSPI			N	N	N	N		N	234	0	3	0.00	192348	822	0.21	234	234	234	304	164	234	234.00	0.00	0	0	245	239	232	226	219	242	229	4001	70	0	140	1	1	80020000	187	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20240311	160809	57	100.00	KOSPI			N	N	N	N		N	234	9	2	4.00	90241711	390946	237.74	225	238	225	292	158	225	230.80	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	187	0.00	0.00	12	0.49	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20240311	150806	57	100.00	KOSPI			N	N	N	N		N	234	9	2	4.00	83961385	364107	221.42	225	238	225	292	158	225	230.60	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	187	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20240311	140805	57	100.00	KOSPI			N	N	N	N		N	235	10	2	4.44	72949358	317128	192.85	225	238	225	292	158	225	230.03	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	188	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20240311	130806	57	100.00	KOSPI			N	N	N	N		N	233	8	2	3.56	57237088	250911	152.59	225	233	225	292	158	225	228.12	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	186	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	385	-39.48	20240102	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20240311	120808	57	100.00	KOSPI			N	N	N	N		N	228	3	2	1.33	30148229	132778	80.75	225	228	225	292	158	225	227.06	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	182	0.00	0.00	12	0.17	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20240311	110804	57	100.00	KOSPI			N	N	N	N		N	225	0	3	0.00	24321461	107222	65.20	225	228	225	292	158	225	226.83	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	180	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	385	-41.56	20240102	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20240311	100755	57	100.00	KOSPI			N	N	N	N		N	228	3	2	1.33	14331641	63032	38.33	225	228	225	292	158	225	227.37	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	182	0.00	0.00	12	0.08	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20240311	090800	57	100.00	KOSPI			N	N	N	N		N	225	0	3	0.00	2252925	10013	6.09	225	225	225	292	158	225	225.00	0.00	0	0	229	226	223	220	217	228	222	4001	67	0	140	1	1	80020000	180	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	385	-41.56	20240102	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20240308	160804	57	100.00	KOSPI			N	N	N	N		N	225	6	2	2.74	36781910	164392	36.14	220	226	220	284	154	219	223.75	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	180	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	385	-41.56	20240102	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20240308	150805	57	100.00	KOSPI			N	N	N	N		N	225	6	2	2.74	32999660	147582	32.45	220	226	220	284	154	219	223.60	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	180	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	385	-41.56	20240102	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20240308	140759	57	100.00	KOSPI			N	N	N	N		N	226	7	2	3.20	22920335	102785	22.60	220	226	220	284	154	219	222.99	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	181	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	385	-41.30	20240102	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20240308	130756	57	100.00	KOSPI			N	N	N	N		N	224	5	2	2.28	18426687	82839	18.21	220	225	220	284	154	219	222.44	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	179	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-62.60	208	20240117	7.69	385	-41.82	20240102	208	7.69	20240117	2205	-89.84	20230703	208	7.69	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20240308	120756	57	100.00	KOSPI			N	N	N	N		N	222	3	2	1.37	15583003	70097	15.41	220	225	220	284	154	219	222.31	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	178	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-62.94	208	20240117	6.73	385	-42.34	20240102	208	6.73	20240117	2205	-89.93	20230703	208	6.73	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20240308	110758	57	100.00	KOSPI			N	N	N	N		N	224	5	2	2.28	11424310	51490	11.32	220	224	220	284	154	219	221.87	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	179	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-62.60	208	20240117	7.69	385	-41.82	20240102	208	7.69	20240117	2205	-89.84	20230703	208	7.69	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20240308	100752	57	100.00	KOSPI			N	N	N	N		N	223	4	2	1.83	8378614	37861	8.32	220	223	220	284	154	219	221.30	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	178	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-62.77	208	20240117	7.21	385	-42.08	20240102	208	7.21	20240117	2205	-89.89	20230703	208	7.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20240308	090754	57	100.00	KOSPI			N	N	N	N		N	220	1	2	0.46	641960	2918	0.64	220	220	220	284	154	219	220.00	0.00	0	0	226	222	220	216	214	221	215	4001	65	0	140	1	1	80020000	176	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-63.27	208	20240117	5.77	385	-42.86	20240102	208	5.77	20240117	2205	-90.02	20230703	208	5.77	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20240307	160754	57	100.00	KOSPI			N	N	N	N		N	219	-5	5	-2.23	99460289	452163	76.35	223	224	218	291	157	224	219.92	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	175	0.00	0.00	12	0.57	0.00	0.00	599	20231228	-63.44	208	20240117	5.29	385	-43.12	20240102	208	5.29	20240117	2205	-90.07	20230703	208	5.29	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20240307	150735	57	100.00	KOSPI			N	N	N	N		N	221	-3	5	-1.34	97225832	441960	74.63	223	224	218	291	157	224	219.94	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	177	0.00	0.00	12	0.55	0.00	0.00	599	20231228	-63.11	208	20240117	6.25	385	-42.60	20240102	208	6.25	20240117	2205	-89.98	20230703	208	6.25	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20240307	140744	57	100.00	KOSPI			N	N	N	N		N	224	0	3	0.00	92795457	421737	71.21	223	224	218	291	157	224	219.98	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	179	0.00	0.00	12	0.53	0.00	0.00	599	20231228	-62.60	208	20240117	7.69	385	-41.82	20240102	208	7.69	20240117	2205	-89.84	20230703	208	7.69	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20240307	130745	57	100.00	KOSPI			N	N	N	N		N	220	-4	5	-1.79	85749762	389958	65.85	223	223	218	291	157	224	219.84	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	176	0.00	0.00	12	0.49	0.00	0.00	599	20231228	-63.27	208	20240117	5.77	385	-42.86	20240102	208	5.77	20240117	2205	-90.02	20230703	208	5.77	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20240307	120748	57	100.00	KOSPI			N	N	N	N		N	218	-6	5	-2.68	65794924	298693	50.44	223	223	218	291	157	224	220.21	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	174	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-63.61	208	20240117	4.81	385	-43.38	20240102	208	4.81	20240117	2205	-90.11	20230703	208	4.81	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20240307	110754	57	100.00	KOSPI			N	N	N	N		N	221	-3	5	-1.34	34217317	154177	26.03	223	223	221	291	157	224	221.86	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	177	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-63.11	208	20240117	6.25	385	-42.60	20240102	208	6.25	20240117	2205	-89.98	20230703	208	6.25	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20240307	100748	57	100.00	KOSPI			N	N	N	N		N	222	-2	5	-0.89	24516080	110280	18.62	223	223	222	291	157	224	222.23	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	178	0.00	0.00	12	0.14	0.00	0.00	599	20231228	-62.94	208	20240117	6.73	385	-42.34	20240102	208	6.73	20240117	2205	-89.93	20230703	208	6.73	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20240307	090751	57	100.00	KOSPI			N	N	N	N		N	223	-1	5	-0.45	6432182	28821	4.87	223	223	223	291	157	224	223.00	0.00	0	0	233	228	226	221	219	227	220	4001	67	0	140	1	1	80020000	178	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-62.77	208	20240117	7.21	385	-42.08	20240102	208	7.21	20240117	2205	-89.89	20230703	208	7.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20240306	160744	57	100.00	KOSPI			N	N	N	N		N	224	-4	5	-1.75	134572785	592151	59.11	228	231	224	296	160	228	227.30	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	179	0.00	0.00	12	0.74	0.00	0.00	599	20231228	-62.60	208	20240117	7.69	385	-41.82	20240102	208	7.69	20240117	2205	-89.84	20230703	208	7.69	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20240306	150745	57	100.00	KOSPI			N	N	N	N		N	225	-3	5	-1.32	125834545	553141	55.22	228	231	225	296	160	228	227.49	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	180	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	385	-41.56	20240102	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20240306	140749	57	100.00	KOSPI			N	N	N	N		N	227	-1	5	-0.44	95973220	420424	41.97	228	231	227	296	160	228	228.28	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	182	0.00	0.00	12	0.53	0.00	0.00	599	20231228	-62.10	208	20240117	9.13	385	-41.04	20240102	208	9.13	20240117	2205	-89.71	20230703	208	9.13	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20240306	130750	57	100.00	KOSPI			N	N	N	N		N	228	0	3	0.00	83180332	364089	36.35	228	231	227	296	160	228	228.46	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	182	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20240306	120748	57	100.00	KOSPI			N	N	N	N		N	228	0	3	0.00	68321196	298961	29.85	228	231	227	296	160	228	228.53	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	182	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20240306	110746	57	100.00	KOSPI			N	N	N	N		N	228	0	3	0.00	62057606	271424	27.10	228	231	227	296	160	228	228.64	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	182	0.00	0.00	12	0.34	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20240306	100731	57	100.00	KOSPI			N	N	N	N		N	227	-1	5	-0.44	43365234	189214	18.89	228	231	227	296	160	228	229.19	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	182	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-62.10	208	20240117	9.13	385	-41.04	20240102	208	9.13	20240117	2205	-89.71	20230703	208	9.13	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20240306	090745	57	100.00	KOSPI			N	N	N	N		N	228	0	3	0.00	5928912	26004	2.60	228	228	228	296	160	228	228.00	0.00	0	0	246	237	232	223	218	241	227	4001	68	0	140	1	1	80020000	182	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
146	20240305	160741	57	100.00	KOSPI			N	N	N	N		N	228	-2	5	-0.87	231803853	994277	176.34	227	241	227	299	161	230	233.37	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	182	0.00	0.00	12	1.24	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
147	20240305	150740	57	100.00	KOSPI			N	N	N	N		N	229	-1	5	-0.43	206638809	883904	156.76	227	241	227	299	161	230	233.78	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	183	0.00	0.00	12	1.10	0.00	0.00	599	20231228	-61.77	208	20240117	10.10	385	-40.52	20240102	208	10.10	20240117	2205	-89.61	20230703	208	10.10	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
148	20240305	140733	57	100.00	KOSPI			N	N	N	N		N	238	8	2	3.48	168221830	715814	126.95	227	241	227	299	161	230	235.01	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	190	0.00	0.00	12	0.89	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	385	-38.18	20240102	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
149	20240305	130731	57	100.00	KOSPI			N	N	N	N		N	236	6	2	2.61	148652976	633407	112.34	227	241	227	299	161	230	234.69	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	189	0.00	0.00	12	0.79	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
150	20240305	120735	57	100.00	KOSPI			N	N	N	N		N	236	6	2	2.61	116213711	496987	88.14	227	236	227	299	161	230	233.84	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	189	0.00	0.00	12	0.62	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
151	20240305	110735	57	100.00	KOSPI			N	N	N	N		N	234	4	2	1.74	36914163	159979	28.37	227	234	227	299	161	230	230.74	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	187	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
152	20240305	100732	57	100.00	KOSPI			N	N	N	N		N	229	-1	5	-0.43	19052174	83483	14.81	227	230	227	299	161	230	228.22	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	183	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-61.77	208	20240117	10.10	385	-40.52	20240102	208	10.10	20240117	2205	-89.61	20230703	208	10.10	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
153	20240305	090732	57	100.00	KOSPI			N	N	N	N		N	227	-3	5	-1.30	9851800	43400	7.70	227	227	227	299	161	230	227.00	0.00	0	0	240	235	232	227	224	233	225	4001	69	0	140	1	1	80020000	182	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-62.10	208	20240117	9.13	385	-41.04	20240102	208	9.13	20240117	2205	-89.71	20230703	208	9.13	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
154	20240304	160734	57	100.00	KOSPI			N	N	N	N		N	230	-8	5	-3.36	128249608	552772	100.31	237	237	229	309	167	238	231.97	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	184	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
155	20240304	150730	57	100.00	KOSPI			N	N	N	N		N	230	-8	5	-3.36	120761038	520213	94.40	237	237	229	309	167	238	232.09	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	184	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
156	20240304	140657	57	100.00	KOSPI			N	N	N	N		N	230	-8	5	-3.36	109258968	470204	85.33	237	237	229	309	167	238	232.32	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	184	0.00	0.00	12	0.59	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
157	20240304	130724	57	100.00	KOSPI			N	N	N	N		N	230	-8	5	-3.36	91850038	394513	71.59	237	237	229	309	167	238	232.77	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	184	0.00	0.00	12	0.49	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
158	20240304	120700	57	100.00	KOSPI			N	N	N	N		N	230	-8	5	-3.36	68879365	294264	53.40	237	237	230	309	167	238	234.02	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	184	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
159	20240304	110719	57	100.00	KOSPI			N	N	N	N		N	235	-3	5	-1.26	45833441	194260	35.25	237	237	235	309	167	238	235.90	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
160	20240304	100719	57	100.00	KOSPI			N	N	N	N		N	237	-1	5	-0.42	21148571	89218	16.19	237	237	237	309	167	238	237.00	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
161	20240304	090721	57	100.00	KOSPI			N	N	N	N		N	237	-1	5	-0.42	7595489	32032	5.81	237	237	237	309	167	238	237.00	0.00	0	0	244	241	237	234	230	242	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N