KissMeData/168490/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160922	57	100.00	KOSPI			N	N	N	N		N	230	-3	5	-1.29	126334820	546536	152.22	233	235	230	302	164	233	231.16	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	184	0.00	0.00	12	0.68	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	425	-45.88	20240402	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20240430	150934	57	100.00	KOSPI			N	N	N	N		N	232	-1	5	-0.43	105849608	457490	127.42	233	235	230	302	164	233	231.37	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.57	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20240430	140933	57	100.00	KOSPI			N	N	N	N		N	232	-1	5	-0.43	94737303	409387	114.02	233	235	230	302	164	233	231.41	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.51	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20240430	130931	57	100.00	KOSPI			N	N	N	N		N	232	-1	5	-0.43	79832203	344877	96.05	233	235	230	302	164	233	231.48	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20240430	120932	57	100.00	KOSPI			N	N	N	N		N	232	-1	5	-0.43	74416706	321501	89.54	233	235	230	302	164	233	231.47	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20240430	110928	57	100.00	KOSPI			N	N	N	N		N	233	0	3	0.00	39290827	169107	47.10	233	235	230	302	164	233	232.34	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.21	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20240430	100929	57	100.00	KOSPI			N	N	N	N		N	233	0	3	0.00	24783148	106686	29.71	233	235	230	302	164	233	232.30	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20240430	090939	57	100.00	KOSPI			N	N	N	N		N	231	-2	5	-0.86	9970842	43260	12.05	233	233	230	302	164	233	230.49	0.00	0	0	238	235	232	229	226	234	228	4001	69	0	140	1	1	80020000	185	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-61.44	208	20240117	11.06	425	-45.65	20240402	208	11.06	20240117	2205	-89.52	20230703	208	11.06	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20240429	160919	57	100.00	KOSPI			N	N	N	N		N	233	1	2	0.43	77707678	335871	55.94	235	235	229	301	163	232	231.36	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20240429	150929	57	100.00	KOSPI			N	N	N	N		N	233	1	2	0.43	71604060	309598	51.56	235	235	229	301	163	232	231.28	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20240429	140853	57	100.00	KOSPI			N	N	N	N		N	232	0	3	0.00	64766732	280018	46.63	235	235	229	301	163	232	231.29	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.35	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20240429	130928	57	100.00	KOSPI			N	N	N	N		N	233	1	2	0.43	58592865	253367	42.20	235	235	229	301	163	232	231.26	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20240429	120928	57	100.00	KOSPI			N	N	N	N		N	232	0	3	0.00	49816870	215537	35.90	235	235	229	301	163	232	231.13	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20240429	110902	57	100.00	KOSPI			N	N	N	N		N	233	1	2	0.43	47598044	205932	34.30	235	235	229	301	163	232	231.13	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20240429	100927	57	100.00	KOSPI			N	N	N	N		N	231	-1	5	-0.43	32812911	141852	23.62	235	235	229	301	163	232	231.32	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	185	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-61.44	208	20240117	11.06	425	-45.65	20240402	208	11.06	20240117	2205	-89.52	20230703	208	11.06	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20240429	090927	57	100.00	KOSPI			N	N	N	N		N	233	1	2	0.43	830596	3564	0.59	235	235	232	301	163	232	233.05	0.00	0	0	240	236	234	230	228	235	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.22	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20240426	160924	57	100.00	KOSPI			N	N	N	N		N	232	-1	5	-0.43	139345965	597656	115.70	233	238	232	302	164	233	233.15	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.75	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20240426	150924	57	100.00	KOSPI			N	N	N	N		N	234	1	2	0.43	107608905	461019	89.25	233	238	232	302	164	233	233.42	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	187	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	425	-44.94	20240402	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20240426	140922	57	100.00	KOSPI			N	N	N	N		N	234	1	2	0.43	93836794	402173	77.86	233	238	232	302	164	233	233.32	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	187	0.00	0.00	12	0.50	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	425	-44.94	20240402	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20240426	130925	57	100.00	KOSPI			N	N	N	N		N	234	1	2	0.43	81048938	347517	67.28	233	238	232	302	164	233	233.22	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	187	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	425	-44.94	20240402	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20240426	120921	57	100.00	KOSPI			N	N	N	N		N	232	-1	5	-0.43	44807053	192101	37.19	233	238	232	302	164	233	233.25	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.24	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20240426	110921	57	100.00	KOSPI			N	N	N	N		N	234	1	2	0.43	34158506	146511	28.36	233	238	232	302	164	233	233.15	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	187	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	425	-44.94	20240402	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20240426	100921	57	100.00	KOSPI			N	N	N	N		N	232	-1	5	-0.43	22594050	96903	18.76	233	238	232	302	164	233	233.16	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20240426	090926	57	100.00	KOSPI			N	N	N	N		N	235	2	2	0.86	7143308	30649	5.93	233	238	233	302	164	233	233.07	0.00	0	0	245	239	236	230	227	237	228	4001	69	0	140	1	1	80020000	188	0.00	0.00	12	0.04	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	425	-44.71	20240402	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.17	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20240425	160917	57	100.00	KOSPI			N	N	N	N		N	233	-5	5	-2.10	121771462	516410	60.68	236	242	233	309	167	238	235.80	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
27	20240425	150922	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	118377329	501857	58.97	236	242	233	309	167	238	235.88	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.63	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
28	20240425	140919	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	113068325	479246	56.32	236	242	233	309	167	238	235.93	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.60	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
29	20240425	130920	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	81264147	343107	40.32	236	242	234	309	167	238	236.85	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
30	20240425	120916	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	60544940	255203	29.99	236	242	235	309	167	238	237.24	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
31	20240425	110918	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	50402973	212121	24.93	236	242	235	309	167	238	237.61	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
32	20240425	100918	57	100.00	KOSPI			N	N	N	N		N	237	-1	5	-0.42	36691820	154421	18.15	236	242	235	309	167	238	237.61	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	425	-44.24	20240402	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
33	20240425	090921	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	18680644	78213	9.19	236	242	236	309	167	238	238.84	0.02	0	0	243	240	236	233	229	242	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.17	N	168490	0	4001 억		17901	N	N	0	N	00	N
34	20240424	160901	57	100.00	KOSPI			N	N	N	N		N	238	5	2	2.15	199465113	846577	79.06	232	239	232	302	164	233	235.61	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	190	0.00	0.00	12	1.06	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
35	20240424	150917	57	100.00	KOSPI			N	N	N	N		N	236	3	2	1.29	186699099	792894	74.05	232	239	232	302	164	233	235.47	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	189	0.00	0.00	12	0.99	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
36	20240424	140916	57	100.00	KOSPI			N	N	N	N		N	238	5	2	2.15	137448976	584425	54.58	232	239	232	302	164	233	235.19	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	190	0.00	0.00	12	0.73	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
37	20240424	130919	57	100.00	KOSPI			N	N	N	N		N	238	5	2	2.15	101236918	431649	40.31	232	239	232	302	164	233	234.54	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	190	0.00	0.00	12	0.54	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
38	20240424	120915	57	100.00	KOSPI			N	N	N	N		N	236	3	2	1.29	91681465	391188	36.53	232	239	232	302	164	233	234.37	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	189	0.00	0.00	12	0.49	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
39	20240424	110914	57	100.00	KOSPI			N	N	N	N		N	236	3	2	1.29	71205265	303848	28.38	232	239	232	302	164	233	234.35	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	189	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
40	20240424	100912	57	100.00	KOSPI			N	N	N	N		N	234	1	2	0.43	22539055	96701	9.03	232	235	232	302	164	233	233.08	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	187	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	425	-44.94	20240402	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
41	20240424	090915	57	100.00	KOSPI			N	N	N	N		N	233	0	3	0.00	2342166	10022	0.94	232	235	232	302	164	233	233.73	0.03	0	0	241	237	234	230	227	235	228	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.15	N	168490	0	4001 억		25922	N	N	0	N	00	N
42	20240423	160850	57	100.00	KOSPI			N	N	N	N		N	233	-5	5	-2.10	250262391	1070608	42.84	234	238	231	309	167	238	233.76	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	1.34	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
43	20240423	150911	57	100.00	KOSPI			N	N	N	N		N	234	-4	5	-1.68	225070427	962622	38.52	234	238	231	309	167	238	233.81	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	187	0.00	0.00	12	1.20	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	425	-44.94	20240402	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
44	20240423	140911	57	100.00	KOSPI			N	N	N	N		N	233	-5	5	-2.10	200104347	855749	34.24	234	238	231	309	167	238	233.84	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	1.07	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
45	20240423	130908	57	100.00	KOSPI			N	N	N	N		N	237	-1	5	-0.42	169929120	727254	29.10	234	238	231	309	167	238	233.66	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.91	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	425	-44.24	20240402	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
46	20240423	120909	57	100.00	KOSPI			N	N	N	N		N	236	-2	5	-0.84	161815080	692996	27.73	234	238	231	309	167	238	233.50	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	0.87	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
47	20240423	110910	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	141872576	608567	24.35	234	238	231	309	167	238	233.13	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.76	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
48	20240423	100908	57	100.00	KOSPI			N	N	N	N		N	235	-3	5	-1.26	99642188	427420	17.10	234	237	231	309	167	238	233.12	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	0.53	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	425	-44.71	20240402	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
49	20240423	090909	57	100.00	KOSPI			N	N	N	N		N	232	-6	5	-2.52	34033459	146149	5.85	234	237	231	309	167	238	232.87	0.01	0	0	257	247	240	230	223	244	227	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	425	-45.41	20240402	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.15	N	168490	0	4001 억		11022	N	N	0	N	00	N
50	20240422	160906	57	100.00	KOSPI			N	N	N	N		N	238	-15	5	-5.93	575227742	2402595	25.23	248	250	233	328	178	253	239.44	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	190	0.00	0.00	12	3.00	0.00	0.00	599	20231228	-60.27	208	20240117	14.42	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20240422	150905	57	100.00	KOSPI			N	N	N	N		N	236	-17	5	-6.72	550320117	2297842	24.13	248	250	233	328	178	253	239.49	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	189	0.00	0.00	12	2.87	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20240422	140906	57	100.00	KOSPI			N	N	N	N		N	233	-20	5	-7.91	519804589	2167949	22.77	248	250	233	328	178	253	239.76	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	186	0.00	0.00	12	2.71	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	425	-45.18	20240402	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20240422	130903	57	100.00	KOSPI			N	N	N	N		N	234	-19	5	-7.51	457749299	1903156	19.99	248	250	234	328	178	253	240.52	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	187	0.00	0.00	12	2.38	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	425	-44.94	20240402	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20240422	120902	57	100.00	KOSPI			N	N	N	N		N	236	-17	5	-6.72	392769368	1626774	17.09	248	250	234	328	178	253	241.44	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	189	0.00	0.00	12	2.03	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	425	-44.47	20240402	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20240422	110903	57	100.00	KOSPI			N	N	N	N		N	240	-13	5	-5.14	353861774	1462863	15.36	248	250	234	328	178	253	241.89	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	192	0.00	0.00	12	1.83	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	425	-43.53	20240402	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20240422	100904	57	100.00	KOSPI			N	N	N	N		N	240	-13	5	-5.14	255671138	1050563	11.03	248	250	238	328	178	253	243.36	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	192	0.00	0.00	12	1.31	0.00	0.00	599	20231228	-59.93	208	20240117	15.38	425	-43.53	20240402	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20240422	090904	57	100.00	KOSPI			N	N	N	N		N	245	-8	5	-3.16	77052852	312292	3.28	248	250	243	328	178	253	246.72	0.00	0	0	297	275	261	239	225	268	232	4001	75	0	160	1	1	80020000	196	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-59.10	208	20240117	17.79	425	-42.35	20240402	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
58	20240419	160823	57	100.00	KOSPI			N	N	N	N		N	253	2	2	0.80	2508988101	9433856	724.75	255	283	247	326	176	251	265.97	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	202	0.00	0.00	12	11.79	0.00	0.00	599	20231228	-57.76	208	20240117	21.63	425	-40.47	20240402	208	21.63	20240117	2205	-88.53	20230703	208	21.63	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
59	20240419	150831	57	100.00	KOSPI			N	N	N	N		N	257	6	2	2.39	2494501694	9376569	720.34	255	283	247	326	176	251	266.04	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	206	0.00	0.00	12	11.72	0.00	0.00	599	20231228	-57.10	208	20240117	23.56	425	-39.53	20240402	208	23.56	20240117	2205	-88.34	20230703	208	23.56	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
60	20240419	140823	57	100.00	KOSPI			N	N	N	N		N	254	3	2	1.20	2327425839	8719166	669.84	255	283	247	326	176	251	266.94	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	203	0.00	0.00	12	10.90	0.00	0.00	599	20231228	-57.60	208	20240117	22.12	425	-40.24	20240402	208	22.12	20240117	2205	-88.48	20230703	208	22.12	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
61	20240419	130824	57	100.00	KOSPI			N	N	N	N		N	256	5	2	1.99	2189037405	8173897	627.95	255	283	247	326	176	251	267.81	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	205	0.00	0.00	12	10.21	0.00	0.00	599	20231228	-57.26	208	20240117	23.08	425	-39.76	20240402	208	23.08	20240117	2205	-88.39	20230703	208	23.08	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
62	20240419	120820	57	100.00	KOSPI			N	N	N	N		N	266	15	2	5.98	1818712331	6758729	519.23	255	283	247	326	176	251	269.10	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	213	0.00	0.00	12	8.45	0.00	0.00	599	20231228	-55.59	208	20240117	27.88	425	-37.41	20240402	208	27.88	20240117	2205	-87.94	20230703	208	27.88	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
63	20240419	110831	57	100.00	KOSPI			N	N	N	N		N	269	18	2	7.17	887132150	3335305	256.23	255	280	247	326	176	251	265.99	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	215	0.00	0.00	12	4.17	0.00	0.00	599	20231228	-55.09	208	20240117	29.33	425	-36.71	20240402	208	29.33	20240117	2205	-87.80	20230703	208	29.33	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
64	20240419	100828	57	100.00	KOSPI			N	N	N	N		N	248	-3	5	-1.20	43438284	174189	13.38	255	255	247	326	176	251	249.35	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	198	0.00	0.00	12	0.22	0.00	0.00	599	20231228	-58.60	208	20240117	19.23	425	-41.65	20240402	208	19.23	20240117	2205	-88.75	20230703	208	19.23	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
65	20240419	090819	57	100.00	KOSPI			N	N	N	N		N	250	-1	5	-0.40	2295339	9117	0.70	255	255	250	326	176	251	252.11	0.10	0	0	259	254	250	245	241	253	244	4001	75	0	160	1	1	80020000	200	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-58.26	208	20240117	20.19	425	-41.18	20240402	208	20.19	20240117	2205	-88.66	20230703	208	20.19	20240117	0.15	N	168490	0	4001 억		76183	N	N	0	N	00	N
66	20240418	160821	57	100.00	KOSPI			N	N	N	N		N	251	-4	5	-1.57	314141033	1257746	94.36	255	255	246	331	179	255	249.76	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	201	0.00	0.00	12	1.57	0.00	0.00	599	20231228	-58.10	208	20240117	20.67	425	-40.94	20240402	208	20.67	20240117	2205	-88.62	20230703	208	20.67	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20240418	150820	57	100.00	KOSPI			N	N	N	N		N	249	-6	5	-2.35	294034525	1177279	88.32	255	255	246	331	179	255	249.76	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	199	0.00	0.00	12	1.47	0.00	0.00	599	20231228	-58.43	208	20240117	19.71	425	-41.41	20240402	208	19.71	20240117	2205	-88.71	20230703	208	19.71	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20240418	140826	57	100.00	KOSPI			N	N	N	N		N	248	-7	5	-2.75	225863578	902017	67.67	255	255	248	331	179	255	250.40	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	198	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-58.60	208	20240117	19.23	425	-41.65	20240402	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
69	20240418	130819	57	100.00	KOSPI			N	N	N	N		N	251	-4	5	-1.57	175624905	700533	52.56	255	255	248	331	179	255	250.70	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	201	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-58.10	208	20240117	20.67	425	-40.94	20240402	208	20.67	20240117	2205	-88.62	20230703	208	20.67	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20240418	120818	57	100.00	KOSPI			N	N	N	N		N	251	-4	5	-1.57	161747688	645185	48.40	255	255	248	331	179	255	250.70	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	201	0.00	0.00	12	0.81	0.00	0.00	599	20231228	-58.10	208	20240117	20.67	425	-40.94	20240402	208	20.67	20240117	2205	-88.62	20230703	208	20.67	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20240418	110821	57	100.00	KOSPI			N	N	N	N		N	252	-3	5	-1.18	150983761	602342	45.19	255	255	248	331	179	255	250.66	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	202	0.00	0.00	12	0.75	0.00	0.00	599	20231228	-57.93	208	20240117	21.15	425	-40.71	20240402	208	21.15	20240117	2205	-88.57	20230703	208	21.15	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20240418	100822	57	100.00	KOSPI			N	N	N	N		N	252	-3	5	-1.18	115939537	462383	34.69	255	255	248	331	179	255	250.74	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	202	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-57.93	208	20240117	21.15	425	-40.71	20240402	208	21.15	20240117	2205	-88.57	20230703	208	21.15	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20240418	090818	57	100.00	KOSPI			N	N	N	N		N	255	0	3	0.00	25219247	99809	7.49	255	255	251	331	179	255	252.68	0.00	0	0	264	259	253	248	242	262	251	4001	76	0	160	1	1	80020000	204	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	425	-40.00	20240402	208	22.60	20240117	2205	-88.44	20230703	208	22.60	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20240417	160813	57	100.00	KOSPI			N	N	N	N		N	255	0	3	0.00	328090500	1302289	64.36	253	258	247	331	179	255	251.93	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	204	0.00	0.00	12	1.63	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	425	-40.00	20240402	208	22.60	20240117	2205	-88.44	20230703	208	22.60	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20240417	150827	57	100.00	KOSPI			N	N	N	N		N	254	-1	5	-0.39	317356701	1260023	62.27	253	258	247	331	179	255	251.87	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	203	0.00	0.00	12	1.57	0.00	0.00	599	20231228	-57.60	208	20240117	22.12	425	-40.24	20240402	208	22.12	20240117	2205	-88.48	20230703	208	22.12	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20240417	140820	57	100.00	KOSPI			N	N	N	N		N	252	-3	5	-1.18	209372926	829426	40.99	253	258	251	331	179	255	252.43	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	202	0.00	0.00	12	1.04	0.00	0.00	599	20231228	-57.93	208	20240117	21.15	425	-40.71	20240402	208	21.15	20240117	2205	-88.57	20230703	208	21.15	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20240417	130822	57	100.00	KOSPI			N	N	N	N		N	253	-2	5	-0.78	179548891	711237	35.15	253	258	251	331	179	255	252.45	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	202	0.00	0.00	12	0.89	0.00	0.00	599	20231228	-57.76	208	20240117	21.63	425	-40.47	20240402	208	21.63	20240117	2205	-88.53	20230703	208	21.63	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20240417	120824	57	100.00	KOSPI			N	N	N	N		N	252	-3	5	-1.18	142598994	564639	27.91	253	258	251	331	179	255	252.55	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	202	0.00	0.00	12	0.71	0.00	0.00	599	20231228	-57.93	208	20240117	21.15	425	-40.71	20240402	208	21.15	20240117	2205	-88.57	20230703	208	21.15	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20240417	110826	57	100.00	KOSPI			N	N	N	N		N	253	-2	5	-0.78	120899002	478682	23.66	253	258	251	331	179	255	252.57	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	202	0.00	0.00	12	0.60	0.00	0.00	599	20231228	-57.76	208	20240117	21.63	425	-40.47	20240402	208	21.63	20240117	2205	-88.53	20230703	208	21.63	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20240417	100818	57	100.00	KOSPI			N	N	N	N		N	251	-4	5	-1.57	91641204	362581	17.92	253	258	251	331	179	255	252.75	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	201	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-58.10	208	20240117	20.67	425	-40.94	20240402	208	20.67	20240117	2205	-88.62	20230703	208	20.67	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20240417	090815	57	100.00	KOSPI			N	N	N	N		N	255	0	3	0.00	19782755	77395	3.83	253	258	253	331	179	255	255.61	0.00	0	0	271	263	258	250	245	260	247	4001	76	0	160	1	1	80020000	204	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	425	-40.00	20240402	208	22.60	20240117	2205	-88.44	20230703	208	22.60	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20240416	160820	57	100.00	KOSPI			N	N	N	N		N	255	-7	5	-2.67	517468629	2001571	27.10	260	266	253	340	184	262	258.54	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	204	0.00	0.00	12	2.50	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	425	-40.00	20240402	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
83	20240416	150819	57	100.00	KOSPI			N	N	N	N		N	255	-7	5	-2.67	493153598	1906295	25.81	260	266	253	340	184	262	258.70	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	204	0.00	0.00	12	2.38	0.00	0.00	599	20231228	-57.43	208	20240117	22.60	425	-40.00	20240402	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
84	20240416	140819	57	100.00	KOSPI			N	N	N	N		N	256	-6	5	-2.29	465718973	1798801	24.35	260	266	253	340	184	262	258.91	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	205	0.00	0.00	12	2.25	0.00	0.00	599	20231228	-57.26	208	20240117	23.08	425	-39.76	20240402	208	23.08	20240117	2205	-88.39	20230703	208	23.08	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20240416	130818	57	100.00	KOSPI			N	N	N	N		N	256	-6	5	-2.29	457839164	1767900	23.94	260	266	253	340	184	262	258.97	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	205	0.00	0.00	12	2.21	0.00	0.00	599	20231228	-57.26	208	20240117	23.08	425	-39.76	20240402	208	23.08	20240117	2205	-88.39	20230703	208	23.08	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20240416	120819	57	100.00	KOSPI			N	N	N	N		N	258	-4	5	-1.53	387003969	1488993	20.16	260	266	254	340	184	262	259.91	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	206	0.00	0.00	12	1.86	0.00	0.00	599	20231228	-56.93	208	20240117	24.04	425	-39.29	20240402	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
87	20240416	110816	57	100.00	KOSPI			N	N	N	N		N	257	-5	5	-1.91	361470070	1389442	18.81	260	266	254	340	184	262	260.15	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	206	0.00	0.00	12	1.74	0.00	0.00	599	20231228	-57.10	208	20240117	23.56	425	-39.53	20240402	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
88	20240416	100809	57	100.00	KOSPI			N	N	N	N		N	258	-4	5	-1.53	314873399	1209419	16.37	260	266	254	340	184	262	260.35	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	206	0.00	0.00	12	1.51	0.00	0.00	599	20231228	-56.93	208	20240117	24.04	425	-39.29	20240402	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
89	20240416	090809	57	100.00	KOSPI			N	N	N	N		N	257	-5	5	-1.91	52913114	205765	2.79	260	262	254	340	184	262	257.15	0.00	0	0	308	285	269	246	230	277	238	4001	78	0	160	1	1	80020000	206	0.00	0.00	12	0.26	0.00	0.00	599	20231228	-57.10	208	20240117	23.56	425	-39.53	20240402	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
90	20240415	160806	57	100.00	KOSPI			N	N	N	N		N	262	-15	5	-5.42	1998695557	7359535	539.31	284	292	253	360	194	277	271.59	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	210	0.00	0.00	12	9.20	0.00	0.00	599	20231228	-56.26	208	20240117	25.96	425	-38.35	20240402	208	25.96	20240117	2205	-88.12	20230703	208	25.96	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20240415	150812	57	100.00	KOSPI			N	N	N	N		N	257	-20	5	-7.22	1953924790	7187985	526.74	284	292	253	360	194	277	271.83	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	206	0.00	0.00	12	8.98	0.00	0.00	599	20231228	-57.10	208	20240117	23.56	425	-39.53	20240402	208	23.56	20240117	2205	-88.34	20230703	208	23.56	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20240415	140805	57	100.00	KOSPI			N	N	N	N		N	259	-18	5	-6.50	1824903556	6686261	489.97	284	292	253	360	194	277	272.93	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	207	0.00	0.00	12	8.36	0.00	0.00	599	20231228	-56.76	208	20240117	24.52	425	-39.06	20240402	208	24.52	20240117	2205	-88.25	20230703	208	24.52	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20240415	130756	57	100.00	KOSPI			N	N	N	N		N	261	-16	5	-5.78	1613315013	5858618	429.32	284	292	256	360	194	277	275.37	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	209	0.00	0.00	12	7.32	0.00	0.00	599	20231228	-56.43	208	20240117	25.48	425	-38.59	20240402	208	25.48	20240117	2205	-88.16	20230703	208	25.48	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20240415	120810	57	100.00	KOSPI			N	N	N	N		N	260	-17	5	-6.14	1504600807	5440174	398.66	284	292	256	360	194	277	276.57	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	208	0.00	0.00	12	6.80	0.00	0.00	599	20231228	-56.59	208	20240117	25.00	425	-38.82	20240402	208	25.00	20240117	2205	-88.21	20230703	208	25.00	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20240415	110810	57	100.00	KOSPI			N	N	N	N		N	259	-18	5	-6.50	1409842076	5075270	371.92	284	292	256	360	194	277	277.79	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	207	0.00	0.00	12	6.34	0.00	0.00	599	20231228	-56.76	208	20240117	24.52	425	-39.06	20240402	208	24.52	20240117	2205	-88.25	20230703	208	24.52	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20240415	100805	57	100.00	KOSPI			N	N	N	N		N	269	-8	5	-2.89	1154168361	4110330	301.21	284	292	267	360	194	277	280.80	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	215	0.00	0.00	12	5.14	0.00	0.00	599	20231228	-55.09	208	20240117	29.33	425	-36.71	20240402	208	29.33	20240117	2205	-87.80	20230703	208	29.33	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20240415	090811	57	100.00	KOSPI			N	N	N	N		N	280	3	2	1.08	322696141	1132561	82.99	284	292	278	360	194	277	284.97	0.00	0	0	287	281	274	268	261	278	265	4001	83	0	170	1	1	80020000	224	0.00	0.00	12	1.42	0.00	0.00	599	20231228	-53.26	208	20240117	34.62	425	-34.12	20240402	208	34.62	20240117	2205	-87.30	20230703	208	34.62	20240117	0.23	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20240412	160805	57	100.00	KOSPI			N	N	N	N		N	277	-1	5	-0.36	364243173	1336492	69.20	278	280	267	361	195	278	272.53	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	222	0.00	0.00	12	1.67	0.00	0.00	599	20231228	-53.76	208	20240117	33.17	425	-34.82	20240402	208	33.17	20240117	2205	-87.44	20230703	208	33.17	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20240412	150808	57	100.00	KOSPI			N	N	N	N		N	273	-5	5	-1.80	323959191	1189896	61.61	278	280	267	361	195	278	272.26	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	218	0.00	0.00	12	1.49	0.00	0.00	599	20231228	-54.42	208	20240117	31.25	425	-35.76	20240402	208	31.25	20240117	2205	-87.62	20230703	208	31.25	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20240412	140803	57	100.00	KOSPI			N	N	N	N		N	271	-7	5	-2.52	245997329	905207	46.87	278	280	267	361	195	278	271.76	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	217	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-54.76	208	20240117	30.29	425	-36.24	20240402	208	30.29	20240117	2205	-87.71	20230703	208	30.29	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20240412	130756	57	100.00	KOSPI			N	N	N	N		N	270	-8	5	-2.88	232746149	856091	44.33	278	280	267	361	195	278	271.87	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	216	0.00	0.00	12	1.07	0.00	0.00	599	20231228	-54.92	208	20240117	29.81	425	-36.47	20240402	208	29.81	20240117	2205	-87.76	20230703	208	29.81	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20240412	120802	57	100.00	KOSPI			N	N	N	N		N	273	-5	5	-1.80	202933818	746154	38.64	278	280	267	361	195	278	271.97	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	218	0.00	0.00	12	0.93	0.00	0.00	599	20231228	-54.42	208	20240117	31.25	425	-35.76	20240402	208	31.25	20240117	2205	-87.62	20230703	208	31.25	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20240412	110759	57	100.00	KOSPI			N	N	N	N		N	272	-6	5	-2.16	187100636	687895	35.62	278	280	267	361	195	278	271.99	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	218	0.00	0.00	12	0.86	0.00	0.00	599	20231228	-54.59	208	20240117	30.77	425	-36.00	20240402	208	30.77	20240117	2205	-87.66	20230703	208	30.77	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20240412	100801	57	100.00	KOSPI			N	N	N	N		N	272	-6	5	-2.16	97422821	356767	18.47	278	280	267	361	195	278	273.07	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	218	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-54.59	208	20240117	30.77	425	-36.00	20240402	208	30.77	20240117	2205	-87.66	20230703	208	30.77	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20240412	090801	57	100.00	KOSPI			N	N	N	N		N	278	0	3	0.00	16349789	59248	3.07	278	280	272	361	195	278	275.96	0.00	0	0	292	285	277	270	262	281	266	4001	83	0	170	1	1	80020000	222	0.00	0.00	12	0.07	0.00	0.00	599	20231228	-53.59	208	20240117	33.65	425	-34.59	20240402	208	33.65	20240117	2205	-87.39	20230703	208	33.65	20240117	0.26	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20240411	160755	57	100.00	KOSPI			N	N	N	N		N	278	1	2	0.36	519677481	1889621	50.99	282	284	269	360	194	277	275.02	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	222	0.00	0.00	12	2.36	0.00	0.00	599	20231228	-53.59	208	20240117	33.65	425	-34.59	20240402	208	33.65	20240117	2205	-87.39	20230703	208	33.65	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20240411	150803	57	100.00	KOSPI			N	N	N	N		N	276	-1	5	-0.36	481763326	1753784	47.32	282	284	269	360	194	277	274.70	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	221	0.00	0.00	12	2.19	0.00	0.00	599	20231228	-53.92	208	20240117	32.69	425	-35.06	20240402	208	32.69	20240117	2205	-87.48	20230703	208	32.69	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20240411	140758	57	100.00	KOSPI			N	N	N	N		N	276	-1	5	-0.36	462594358	1684319	45.45	282	284	269	360	194	277	274.65	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	221	0.00	0.00	12	2.10	0.00	0.00	599	20231228	-53.92	208	20240117	32.69	425	-35.06	20240402	208	32.69	20240117	2205	-87.48	20230703	208	32.69	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20240411	130749	57	100.00	KOSPI			N	N	N	N		N	272	-5	5	-1.81	429392380	1563324	42.18	282	284	269	360	194	277	274.66	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	218	0.00	0.00	12	1.95	0.00	0.00	599	20231228	-54.59	208	20240117	30.77	425	-36.00	20240402	208	30.77	20240117	2205	-87.66	20230703	208	30.77	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20240411	120800	57	100.00	KOSPI			N	N	N	N		N	272	-5	5	-1.81	341153697	1238273	33.41	282	284	269	360	194	277	275.51	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	218	0.00	0.00	12	1.55	0.00	0.00	599	20231228	-54.59	208	20240117	30.77	425	-36.00	20240402	208	30.77	20240117	2205	-87.66	20230703	208	30.77	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20240411	110753	57	100.00	KOSPI			N	N	N	N		N	273	-4	5	-1.44	310169173	1123742	30.32	282	284	269	360	194	277	276.01	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	218	0.00	0.00	12	1.40	0.00	0.00	599	20231228	-54.42	208	20240117	31.25	425	-35.76	20240402	208	31.25	20240117	2205	-87.62	20230703	208	31.25	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20240411	100800	57	100.00	KOSPI			N	N	N	N		N	275	-2	5	-0.72	195780300	702622	18.96	282	284	273	360	194	277	278.65	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	220	0.00	0.00	12	0.88	0.00	0.00	599	20231228	-54.09	208	20240117	32.21	425	-35.29	20240402	208	32.21	20240117	2205	-87.53	20230703	208	32.21	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20240411	090757	57	100.00	KOSPI			N	N	N	N		N	276	-1	5	-0.36	55681609	199533	5.38	282	283	276	360	194	277	279.07	0.00	0	0	291	283	278	270	265	281	268	4001	83	0	170	1	1	80020000	221	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-53.92	208	20240117	32.69	425	-35.06	20240402	208	32.69	20240117	2205	-87.48	20230703	208	32.69	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20240409	160744	57	100.00	KOSPI			N	N	N	N		N	277	-10	5	-3.48	1006633686	3632761	69.65	286	286	273	373	201	287	277.10	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	222	0.00	0.00	12	4.54	0.00	0.00	599	20231228	-53.76	208	20240117	33.17	425	-34.82	20240402	208	33.17	20240117	2205	-87.44	20230703	208	33.17	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20240409	150750	57	100.00	KOSPI			N	N	N	N		N	277	-10	5	-3.48	933604300	3368824	64.59	286	286	273	373	201	287	277.13	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	222	0.00	0.00	12	4.21	0.00	0.00	599	20231228	-53.76	208	20240117	33.17	425	-34.82	20240402	208	33.17	20240117	2205	-87.44	20230703	208	33.17	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20240409	140754	57	100.00	KOSPI			N	N	N	N		N	275	-12	5	-4.18	868597551	3133192	60.07	286	286	273	373	201	287	277.22	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	220	0.00	0.00	12	3.92	0.00	0.00	599	20231228	-54.09	208	20240117	32.21	425	-35.29	20240402	208	32.21	20240117	2205	-87.53	20230703	208	32.21	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20240409	130747	57	100.00	KOSPI			N	N	N	N		N	276	-11	5	-3.83	795137958	2865609	54.94	286	286	273	373	201	287	277.48	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	221	0.00	0.00	12	3.58	0.00	0.00	599	20231228	-53.92	208	20240117	32.69	425	-35.06	20240402	208	32.69	20240117	2205	-87.48	20230703	208	32.69	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20240409	120749	57	100.00	KOSPI			N	N	N	N		N	277	-10	5	-3.48	704336321	2534740	48.60	286	286	274	373	201	287	277.87	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	222	0.00	0.00	12	3.17	0.00	0.00	599	20231228	-53.76	208	20240117	33.17	425	-34.82	20240402	208	33.17	20240117	2205	-87.44	20230703	208	33.17	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20240409	110749	57	100.00	KOSPI			N	N	N	N		N	278	-9	5	-3.14	613967108	2208524	42.34	286	286	274	373	201	287	278.00	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	222	0.00	0.00	12	2.76	0.00	0.00	599	20231228	-53.59	208	20240117	33.65	425	-34.59	20240402	208	33.65	20240117	2205	-87.39	20230703	208	33.65	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20240409	100743	57	100.00	KOSPI			N	N	N	N		N	278	-9	5	-3.14	479099254	1726016	33.09	286	286	274	373	201	287	277.58	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	222	0.00	0.00	12	2.16	0.00	0.00	599	20231228	-53.59	208	20240117	33.65	425	-34.59	20240402	208	33.65	20240117	2205	-87.39	20230703	208	33.65	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20240409	090758	57	100.00	KOSPI			N	N	N	N		N	276	-11	5	-3.83	154574437	553076	10.60	286	286	275	373	201	287	279.48	0.00	0	0	309	298	290	279	271	294	275	4001	86	0	180	1	1	80020000	221	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-53.92	208	20240117	32.69	425	-35.06	20240402	208	32.69	20240117	2205	-87.48	20230703	208	32.69	20240117	0.31	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20240408	160742	57	100.00	KOSPI			N	N	N	N		N	287	-4	5	-1.37	1490071515	5140613	43.66	289	301	282	378	204	291	289.87	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	230	0.00	0.00	12	6.42	0.00	0.00	599	20231228	-52.09	208	20240117	37.98	425	-32.47	20240402	208	37.98	20240117	2205	-86.98	20230703	208	37.98	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20240408	150748	57	100.00	KOSPI			N	N	N	N		N	285	-6	5	-2.06	1425555558	4914070	41.74	289	301	282	378	204	291	290.10	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	228	0.00	0.00	12	6.14	0.00	0.00	599	20231228	-52.42	208	20240117	37.02	425	-32.94	20240402	208	37.02	20240117	2205	-87.07	20230703	208	37.02	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20240408	140749	57	100.00	KOSPI			N	N	N	N		N	286	-5	5	-1.72	1299491987	4471218	37.98	289	301	283	378	204	291	290.63	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	229	0.00	0.00	12	5.59	0.00	0.00	599	20231228	-52.25	208	20240117	37.50	425	-32.71	20240402	208	37.50	20240117	2205	-87.03	20230703	208	37.50	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20240408	130744	57	100.00	KOSPI			N	N	N	N		N	290	-1	5	-0.34	1197269779	4115802	34.96	289	301	283	378	204	291	290.90	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	232	0.00	0.00	12	5.14	0.00	0.00	599	20231228	-51.59	208	20240117	39.42	425	-31.76	20240402	208	39.42	20240117	2205	-86.85	20230703	208	39.42	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20240408	120749	57	100.00	KOSPI			N	N	N	N		N	285	-6	5	-2.06	1034877166	3551669	30.17	289	301	283	378	204	291	291.38	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	228	0.00	0.00	12	4.44	0.00	0.00	599	20231228	-52.42	208	20240117	37.02	425	-32.94	20240402	208	37.02	20240117	2205	-87.07	20230703	208	37.02	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20240408	110750	57	100.00	KOSPI			N	N	N	N		N	285	-6	5	-2.06	950554993	3256839	27.66	289	301	283	378	204	291	291.86	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	228	0.00	0.00	12	4.07	0.00	0.00	599	20231228	-52.42	208	20240117	37.02	425	-32.94	20240402	208	37.02	20240117	2205	-87.07	20230703	208	37.02	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20240408	100740	57	100.00	KOSPI			N	N	N	N		N	290	-1	5	-0.34	702135401	2395110	20.34	289	301	283	378	204	291	293.16	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	232	0.00	0.00	12	2.99	0.00	0.00	599	20231228	-51.59	208	20240117	39.42	425	-31.76	20240402	208	39.42	20240117	2205	-86.85	20230703	208	39.42	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20240408	090749	57	100.00	KOSPI			N	N	N	N		N	286	-5	5	-1.72	109658996	381540	3.24	289	290	285	378	204	291	287.40	0.00	0	0	340	315	300	275	260	308	268	4001	87	0	180	1	1	80020000	229	0.00	0.00	12	0.48	0.00	0.00	599	20231228	-52.25	208	20240117	37.50	425	-32.71	20240402	208	37.50	20240117	2205	-87.03	20230703	208	37.50	20240117	0.33	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20240405	160748	57	100.00	KOSPI			N	N	N	N		N	291	2	2	0.69	3482270025	11639179	49.91	308	325	285	375	203	289	299.22	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	233	0.00	0.00	12	14.55	0.00	0.00	599	20231228	-51.42	208	20240117	39.90	425	-31.53	20240402	208	39.90	20240117	2205	-86.80	20230703	208	39.90	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20240405	150743	57	100.00	KOSPI			N	N	N	N		N	293	4	2	1.38	3248480253	10833242	46.45	308	325	289	375	203	289	299.89	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	234	0.00	0.00	12	13.54	0.00	0.00	599	20231228	-51.09	208	20240117	40.87	425	-31.06	20240402	208	40.87	20240117	2205	-86.71	20230703	208	40.87	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20240405	140742	57	100.00	KOSPI			N	N	N	N		N	293	4	2	1.38	3036132606	10108194	43.34	308	325	289	375	203	289	300.39	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	234	0.00	0.00	12	12.63	0.00	0.00	599	20231228	-51.09	208	20240117	40.87	425	-31.06	20240402	208	40.87	20240117	2205	-86.71	20230703	208	40.87	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20240405	130741	57	100.00	KOSPI			N	N	N	N		N	292	3	2	1.04	2831164493	9409599	40.35	308	325	289	375	203	289	300.91	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	234	0.00	0.00	12	11.76	0.00	0.00	599	20231228	-51.25	208	20240117	40.38	425	-31.29	20240402	208	40.38	20240117	2205	-86.76	20230703	208	40.38	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20240405	120741	57	100.00	KOSPI			N	N	N	N		N	291	2	2	0.69	2674114270	8871452	38.04	308	325	289	375	203	289	301.46	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	233	0.00	0.00	12	11.09	0.00	0.00	599	20231228	-51.42	208	20240117	39.90	425	-31.53	20240402	208	39.90	20240117	2205	-86.80	20230703	208	39.90	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20240405	110747	57	100.00	KOSPI			N	N	N	N		N	295	6	2	2.08	2348194370	7754369	33.25	308	325	290	375	203	289	302.86	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	236	0.00	0.00	12	9.69	0.00	0.00	599	20231228	-50.75	208	20240117	41.83	425	-30.59	20240402	208	41.83	20240117	2205	-86.62	20230703	208	41.83	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20240405	100642	57	100.00	KOSPI			N	N	N	N		N	292	3	2	1.04	1935676494	6355031	27.25	308	325	292	375	203	289	304.65	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	234	0.00	0.00	12	7.94	0.00	0.00	599	20231228	-51.25	208	20240117	40.38	425	-31.29	20240402	208	40.38	20240117	2205	-86.76	20230703	208	40.38	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20240405	090734	57	100.00	KOSPI			N	N	N	N		N	302	13	2	4.50	1145425962	3711305	15.91	308	325	294	375	203	289	308.76	0.00	0	0	361	325	303	267	245	314	256	4001	86	0	180	1	1	80020000	242	0.00	0.00	12	4.64	0.00	0.00	599	20231228	-49.58	208	20240117	45.19	425	-28.94	20240402	208	45.19	20240117	2205	-86.30	20230703	208	45.19	20240117	0.30	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20240404	160732	57	100.00	KOSPI			N	N	N	N		N	289	-12	5	-3.99	7135854736	23174423	63.81	301	339	281	391	211	301	308.16	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	231	0.00	0.00	12	28.96	0.00	0.00	599	20231228	-51.75	208	20240117	38.94	425	-32.00	20240402	208	38.94	20240117	2205	-86.89	20230703	208	38.94	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20240404	150729	57	100.00	KOSPI			N	N	N	N		N	288	-13	5	-4.32	6930280119	22459090	61.84	301	339	281	391	211	301	308.66	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	230	0.00	0.00	12	28.07	0.00	0.00	599	20231228	-51.92	208	20240117	38.46	425	-32.24	20240402	208	38.46	20240117	2205	-86.94	20230703	208	38.46	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20240404	140733	57	100.00	KOSPI			N	N	N	N		N	293	-8	5	-2.66	6517142093	21036292	57.92	301	339	281	391	211	301	309.92	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	234	0.00	0.00	12	26.29	0.00	0.00	599	20231228	-51.09	208	20240117	40.87	425	-31.06	20240402	208	40.87	20240117	2205	-86.71	20230703	208	40.87	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20240404	130724	57	100.00	KOSPI			N	N	N	N		N	294	-7	5	-2.33	6219432520	20017558	55.12	301	339	281	391	211	301	310.83	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	235	0.00	0.00	12	25.02	0.00	0.00	599	20231228	-50.92	208	20240117	41.35	425	-30.82	20240402	208	41.35	20240117	2205	-86.67	20230703	208	41.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20240404	120731	57	100.00	KOSPI			N	N	N	N		N	305	4	2	1.33	5432838057	17387403	47.88	301	339	281	391	211	301	312.63	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	244	0.00	0.00	12	21.73	0.00	0.00	599	20231228	-49.08	208	20240117	46.63	425	-28.24	20240402	208	46.63	20240117	2205	-86.17	20230703	208	46.63	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20240404	110732	57	100.00	KOSPI			N	N	N	N		N	311	10	2	3.32	4841921099	15476349	42.61	301	339	281	391	211	301	313.06	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	249	0.00	0.00	12	19.34	0.00	0.00	599	20231228	-48.08	208	20240117	49.52	425	-26.82	20240402	208	49.52	20240117	2205	-85.90	20230703	208	49.52	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20240404	100732	57	100.00	KOSPI			N	N	N	N		N	291	-10	5	-3.32	1091760174	3753969	10.34	301	303	281	391	211	301	290.06	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	233	0.00	0.00	12	4.69	0.00	0.00	599	20231228	-51.42	208	20240117	39.90	425	-31.53	20240402	208	39.90	20240117	2205	-86.80	20230703	208	39.90	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20240404	090731	57	100.00	KOSPI			N	N	N	N		N	295	-6	5	-1.99	339650381	1140236	3.14	301	303	291	391	211	301	296.94	0.00	0	0	399	349	320	270	241	335	256	4001	90	0	190	1	1	80020000	236	0.00	0.00	12	1.42	0.00	0.00	599	20231228	-50.75	208	20240117	41.83	425	-30.59	20240402	208	41.83	20240117	2205	-86.62	20230703	208	41.83	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
146	20240403	160730	57	100.00	KOSPI			N	N	N	N		N	301	-14	5	-4.44	11894074529	36003085	36.95	325	370	291	409	221	315	330.42	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	241	0.00	0.00	12	44.99	0.00	0.00	599	20231228	-49.75	208	20240117	44.71	425	-29.18	20240402	208	44.71	20240117	2205	-86.35	20230703	208	44.71	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
147	20240403	150729	57	100.00	KOSPI			N	N	N	N		N	295	-20	5	-6.35	11615157201	35072054	35.99	325	370	291	409	221	315	331.18	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	236	0.00	0.00	12	43.83	0.00	0.00	599	20231228	-50.75	208	20240117	41.83	425	-30.59	20240402	208	41.83	20240117	2205	-86.62	20230703	208	41.83	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
148	20240403	140723	57	100.00	KOSPI			N	N	N	N		N	292	-23	5	-7.30	11150685841	33499056	34.38	325	370	291	409	221	315	332.87	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	234	0.00	0.00	12	41.86	0.00	0.00	599	20231228	-51.25	208	20240117	40.38	425	-31.29	20240402	208	40.38	20240117	2205	-86.76	20230703	208	40.38	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
149	20240403	130723	57	100.00	KOSPI			N	N	N	N		N	295	-20	5	-6.35	10655789615	31820046	32.65	325	370	293	409	221	315	334.88	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	236	0.00	0.00	12	39.77	0.00	0.00	599	20231228	-50.75	208	20240117	41.83	425	-30.59	20240402	208	41.83	20240117	2205	-86.62	20230703	208	41.83	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
150	20240403	120722	57	100.00	KOSPI			N	N	N	N		N	301	-14	5	-4.44	9998916147	29607213	30.38	325	370	295	409	221	315	337.72	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	241	0.00	0.00	12	37.00	0.00	0.00	599	20231228	-49.75	208	20240117	44.71	425	-29.18	20240402	208	44.71	20240117	2205	-86.35	20230703	208	44.71	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
151	20240403	110726	57	100.00	KOSPI			N	N	N	N		N	327	12	2	3.81	8032697172	23238030	23.85	325	370	323	409	221	315	345.67	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	262	0.00	0.00	12	29.04	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	425	-23.06	20240402	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
152	20240403	100725	57	100.00	KOSPI			N	N	N	N		N	341	26	2	8.25	6416661704	18426257	18.91	325	370	323	409	221	315	348.24	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	273	0.00	0.00	12	23.03	0.00	0.00	599	20231228	-43.07	208	20240117	63.94	425	-19.76	20240402	208	63.94	20240117	2205	-84.54	20230703	208	63.94	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
153	20240403	090725	57	100.00	KOSPI			N	N	N	N		N	340	25	2	7.94	2022543781	5926043	6.08	325	362	323	409	221	315	341.31	0.31	0	0	464	389	350	275	236	370	256	4001	94	0	200	1	1	80020000	272	0.00	0.00	12	7.41	0.00	0.00	599	20231228	-43.24	208	20240117	63.46	425	-20.00	20240402	208	63.46	20240117	2205	-84.58	20230703	208	63.46	20240117	0.20	N	168490	0	4001 억		247995	N	N	0	N	00	N
154	20240402	160714	57	100.00	KOSPI			N	N	N	N		N	315	-12	5	-3.67	37794577805	95452215	3310.43	380	425	311	425	229	327	396.03	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	252	0.00	0.00	12	119.29	0.00	0.00	599	20231228	-47.41	208	20240117	51.44	425	-25.88	20240402	208	51.44	20240117	2205	-85.71	20230703	208	51.44	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
155	20240402	150721	57	100.00	KOSPI			N	N	N	N		N	387	60	2	18.35	34713056140	86407378	2996.74	380	425	350	425	229	327	401.74	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	310	0.00	0.00	12	107.98	0.00	0.00	599	20231228	-35.39	208	20240117	86.06	425	-8.94	20240402	208	86.06	20240117	2205	-82.45	20230703	208	86.06	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
156	20240402	140724	57	100.00	KOSPI			N	N	N	N		N	405	78	2	23.85	29801446738	74116138	2570.46	380	425	350	425	229	327	402.09	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	324	0.00	0.00	12	92.62	0.00	0.00	599	20231228	-32.39	208	20240117	94.71	425	-4.71	20240402	208	94.71	20240117	2205	-81.63	20230703	208	94.71	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
157	20240402	130713	57	100.00	KOSPI			N	N	N	N		N	398	71	2	21.71	25826389141	63954989	2218.06	380	425	350	425	229	327	403.82	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	318	0.00	0.00	12	79.92	0.00	0.00	599	20231228	-33.56	208	20240117	91.35	425	-6.35	20240402	208	91.35	20240117	2205	-81.95	20230703	208	91.35	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
158	20240402	120710	57	100.00	KOSPI			N	N	N	N		N	402	75	2	22.94	24485159011	60598658	2101.66	380	425	350	425	229	327	404.05	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	322	0.00	0.00	12	75.73	0.00	0.00	599	20231228	-32.89	208	20240117	93.27	425	-5.41	20240402	208	93.27	20240117	2205	-81.77	20230703	208	93.27	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
159	20240402	110714	57	100.00	KOSPI			N	N	N	N		N	405	78	2	23.85	19315013773	47993583	1664.49	380	425	350	425	229	327	402.45	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	324	0.00	0.00	12	59.98	0.00	0.00	599	20231228	-32.39	208	20240117	94.71	425	-4.71	20240402	208	94.71	20240117	2205	-81.63	20230703	208	94.71	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
160	20240402	100716	57	100.00	KOSPI			N	N	N	N		N	388	61	2	18.65	15681040146	38871952	1348.14	380	425	350	425	229	327	403.40	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	310	0.00	0.00	12	48.58	0.00	0.00	599	20231228	-35.23	208	20240117	86.54	425	-8.71	20240402	208	86.54	20240117	2205	-82.40	20230703	208	86.54	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
161	20240402	090715	57	100.00	KOSPI			N	N	N	N		N	386	59	2	18.04	3569129356	9466810	328.32	380	398	350	425	229	327	377.02	0.00	0	0	327	327	327	327	327	327	327	4001	98	0	200	1	1	80020000	309	0.00	0.00	12	11.83	0.00	0.00	599	20231228	-35.56	208	20240117	85.58	398	-3.02	20240402	208	85.58	20240117	2205	-82.49	20230703	208	85.58	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
162	20240401	160713	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	942614451	2882613	296.89	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	3.60	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
163	20240401	150714	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	941490552	2879176	296.54	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	3.60	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
164	20240401	140710	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	928046601	2838063	292.30	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	3.55	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
165	20240401	130707	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	900139113	2752719	283.51	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	3.44	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
166	20240401	120714	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	892470309	2729267	281.10	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	3.41	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
167	20240401	110712	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	738164241	2257383	232.50	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	2.82	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
168	20240401	100709	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	663767817	2029871	209.06	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	2.54	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N
169	20240401	090710	57	100.00	KOSPI			N	N	N	N		N	327	75	1	29.76	347254380	1061940	109.37	327	327	327	327	177	252	327.00	0.00	0	0	282	267	256	241	230	274	248	4001	75	0	160	1	1	80020000	262	0.00	0.00	12	1.33	0.00	0.00	599	20231228	-45.41	208	20240117	57.21	385	-15.06	20240102	208	57.21	20240117	2205	-85.17	20230703	208	57.21	20240117	0.20	N	168490	0	4001 억		0	N	N	0	N	00	N