KissMeData/168490/price/prices-20240601.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	20240628	160924	57	100.00	KOSPI			N	N	N	N		N	241	1	2	0.42	135692942	562363	162.10	240	246	238	312	168	240	241.29	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.70	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
3	20240628	150937	57	100.00	KOSPI			N	N	N	N		N	241	1	2	0.42	116940963	484389	139.62	240	246	238	312	168	240	241.42	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.61	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
4	20240628	140936	57	100.00	KOSPI			N	N	N	N		N	240	0	3	0.00	84004654	347318	100.11	240	246	238	312	168	240	241.87	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.43	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	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
5	20240628	130935	57	100.00	KOSPI			N	N	N	N		N	242	2	2	0.83	81291761	336025	96.86	240	246	238	312	168	240	241.92	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
6	20240628	120934	57	100.00	KOSPI			N	N	N	N		N	242	2	2	0.83	79219222	327360	94.36	240	246	238	312	168	240	241.99	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	194	0.00	0.00	12	0.41	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
7	20240628	110919	57	100.00	KOSPI			N	N	N	N		N	241	1	2	0.42	71495255	295213	85.09	240	246	238	312	168	240	242.18	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
8	20240628	100915	57	100.00	KOSPI			N	N	N	N		N	240	0	3	0.00	11715399	48988	14.12	240	240	238	312	168	240	239.15	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.06	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	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
9	20240628	090917	57	100.00	KOSPI			N	N	N	N		N	239	-1	5	-0.42	1456400	6112	1.76	240	240	238	312	168	240	238.29	0.33	0	0	242	240	238	236	234	242	238	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		262979	N	N	0	N	00	N
10	20240627	160911	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	82287452	345523	150.06	239	240	236	309	167	238	238.15	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.43	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	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
11	20240627	150917	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	68897538	289079	125.54	239	240	237	309	167	238	238.33	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.36	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	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
12	20240627	140914	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	54136520	227415	98.76	239	240	237	309	167	238	238.05	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.28	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	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
13	20240627	130914	57	100.00	KOSPI			N	N	N	N		N	237	-1	5	-0.42	49603834	208376	90.49	239	240	237	309	167	238	238.05	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.26	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	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
14	20240627	120917	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	37236166	156318	67.89	239	240	238	309	167	238	238.21	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.20	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	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
15	20240627	110916	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	29934523	125684	54.58	239	240	238	309	167	238	238.17	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.16	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	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
16	20240627	100916	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	25403369	106666	46.32	239	240	238	309	167	238	238.16	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
17	20240627	090915	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	4822970	20203	8.77	239	240	238	309	167	238	238.73	0.34	0	0	244	240	238	234	232	240	234	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		271731	N	N	0	N	00	N
18	20240626	160912	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	54869714	229635	64.73	242	242	236	310	168	239	238.94	0.37	0	0	247	242	240	235	233	242	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.29	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	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
19	20240626	150916	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	48296924	201961	56.93	242	242	236	310	168	239	239.14	0.37	0	0	247	242	240	235	233	242	235	4001	71	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	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
20	20240626	140913	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	36642860	153035	43.14	242	242	236	310	168	239	239.44	0.37	0	0	247	242	240	235	233	242	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
21	20240626	130915	57	100.00	KOSPI			N	N	N	N		N	240	1	2	0.42	30145092	125843	35.47	242	242	236	310	168	239	239.55	0.37	0	0	247	242	240	235	233	242	235	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.16	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	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
22	20240626	120913	57	100.00	KOSPI			N	N	N	N		N	241	2	2	0.84	22849054	95443	26.90	242	242	236	310	168	239	239.40	0.37	0	0	247	242	240	235	233	242	235	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
23	20240626	110914	57	100.00	KOSPI			N	N	N	N		N	241	2	2	0.84	22719837	94906	26.75	242	242	236	310	168	239	239.39	0.37	0	0	247	242	240	235	233	242	235	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
24	20240626	100911	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	20125706	84003	23.68	242	242	236	310	168	239	239.58	0.37	0	0	247	242	240	235	233	242	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
25	20240626	090914	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	3784569	15787	4.45	242	242	238	310	168	239	239.73	0.37	0	0	247	242	240	235	233	242	235	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	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.10	N	168490	0	4001 억		293422	N	N	0	N	00	N
26	20240625	160911	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	84715017	353368	84.67	245	245	238	309	167	238	239.74	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
27	20240625	150909	57	100.00	KOSPI			N	N	N	N		N	241	3	2	1.26	80108791	334059	80.04	245	245	238	309	167	238	239.80	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
28	20240625	140911	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	74207574	309399	74.13	245	245	238	309	167	238	239.84	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.39	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	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
29	20240625	130913	57	100.00	KOSPI			N	N	N	N		N	241	3	2	1.26	64862807	270361	64.78	245	245	238	309	167	238	239.91	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.34	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
30	20240625	120915	57	100.00	KOSPI			N	N	N	N		N	241	3	2	1.26	63778594	265836	63.69	245	245	238	309	167	238	239.92	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
31	20240625	110914	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	50246550	209388	50.17	245	245	238	309	167	238	239.97	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.26	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	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
32	20240625	100911	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	34199513	142192	34.07	245	245	238	309	167	238	240.52	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.18	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	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
33	20240625	090912	57	100.00	KOSPI			N	N	N	N		N	243	5	2	2.10	12882286	53578	12.84	245	245	238	309	167	238	240.44	0.38	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	194	0.00	0.00	12	0.07	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	425	-42.82	20240402	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.10	N	168490	0	4001 억		306453	N	N	0	N	00	N
34	20240624	160908	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	98661152	413100	76.79	238	242	237	308	166	237	238.84	0.43	0	0	253	245	241	233	229	243	231	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.52	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	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
35	20240624	150908	57	100.00	KOSPI			N	N	N	N		N	240	3	2	1.27	94501092	395668	73.55	238	242	237	308	166	237	238.84	0.43	0	0	253	245	241	233	229	243	231	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	425	-43.53	20240402	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
36	20240624	140910	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	79855107	334705	62.22	238	241	237	308	166	237	238.58	0.43	0	0	253	245	241	233	229	243	231	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.42	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	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
37	20240624	130907	57	100.00	KOSPI			N	N	N	N		N	240	3	2	1.27	68623242	287768	53.49	238	241	237	308	166	237	238.47	0.43	0	0	253	245	241	233	229	243	231	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.36	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	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
38	20240624	120909	57	100.00	KOSPI			N	N	N	N		N	240	3	2	1.27	65579989	275012	51.12	238	241	237	308	166	237	238.46	0.43	0	0	253	245	241	233	229	243	231	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.34	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	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
39	20240624	110911	57	100.00	KOSPI			N	N	N	N		N	241	4	2	1.69	52248150	219087	40.73	238	241	238	308	166	237	238.48	0.43	0	0	253	245	241	233	229	243	231	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
40	20240624	100909	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	34317535	144063	26.78	238	241	238	308	166	237	238.21	0.43	0	0	253	245	241	233	229	243	231	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.18	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	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
41	20240624	090909	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	6035069	25292	4.70	238	241	238	308	166	237	238.62	0.43	0	0	253	245	241	233	229	243	231	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.03	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	0.10	N	168490	0	4001 억		347253	N	N	0	N	00	N
42	20240621	160839	57	100.00	KOSPI			N	N	N	N		N	237	-9	5	-3.66	130276726	537937	85.25	248	249	237	319	173	246	242.18	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	190	0.00	0.00	12	0.67	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	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
43	20240621	150839	57	100.00	KOSPI			N	N	N	N		N	242	-4	5	-1.63	125065625	516123	81.80	248	249	237	319	173	246	242.32	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	0.64	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
44	20240621	140838	57	100.00	KOSPI			N	N	N	N		N	240	-6	5	-2.44	91057407	374254	59.31	248	249	240	319	173	246	243.30	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	192	0.00	0.00	12	0.47	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	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
45	20240621	130839	57	100.00	KOSPI			N	N	N	N		N	245	-1	5	-0.41	44862103	182754	28.96	248	249	243	319	173	246	245.48	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	196	0.00	0.00	12	0.23	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	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
46	20240621	120842	57	100.00	KOSPI			N	N	N	N		N	243	-3	5	-1.22	39854567	162211	25.71	248	249	243	319	173	246	245.70	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	425	-42.82	20240402	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
47	20240621	110839	57	100.00	KOSPI			N	N	N	N		N	246	0	3	0.00	30766161	125092	19.83	248	249	244	319	173	246	245.95	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	197	0.00	0.00	12	0.16	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	425	-42.12	20240402	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
48	20240621	100837	57	100.00	KOSPI			N	N	N	N		N	246	0	3	0.00	19893458	80667	12.78	248	249	244	319	173	246	246.61	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	197	0.00	0.00	12	0.10	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	425	-42.12	20240402	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
49	20240621	090842	57	100.00	KOSPI			N	N	N	N		N	246	0	3	0.00	3717070	14975	2.37	248	249	246	319	173	246	248.22	0.48	0	0	252	248	244	240	236	251	243	4001	73	0	150	1	1	80020000	197	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	425	-42.12	20240402	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.10	N	168490	0	4001 억		383593	N	N	0	N	00	N
50	20240620	160836	57	100.00	KOSPI			N	N	N	N		N	246	2	2	0.82	150047298	613023	48.39	244	248	240	317	171	244	244.77	0.44	0	0	252	247	243	238	234	248	239	4001	73	0	150	1	1	80020000	197	0.00	0.00	12	0.77	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	425	-42.12	20240402	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
51	20240620	150837	57	100.00	KOSPI			N	N	N	N		N	245	1	2	0.41	147314700	601874	47.51	244	248	240	317	171	244	244.76	0.44	0	0	252	247	243	238	234	248	239	4001	73	0	150	1	1	80020000	196	0.00	0.00	12	0.75	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	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
52	20240620	140837	57	100.00	KOSPI			N	N	N	N		N	244	0	3	0.00	138716250	566639	44.73	244	248	240	317	171	244	244.81	0.44	0	0	252	247	243	238	234	248	239	4001	73	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	425	-42.59	20240402	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
53	20240620	130837	57	100.00	KOSPI			N	N	N	N		N	244	0	3	0.00	129318906	528073	41.68	244	248	240	317	171	244	244.89	0.44	0	0	252	247	243	238	234	248	239	4001	73	0	150	1	1	80020000	195	0.00	0.00	12	0.66	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	425	-42.59	20240402	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
54	20240620	120836	57	100.00	KOSPI			N	N	N	N		N	247	3	2	1.23	112240496	458421	36.18	244	248	240	317	171	244	244.84	0.44	0	0	252	247	243	238	234	248	239	4001	73	0	150	1	1	80020000	198	0.00	0.00	12	0.57	0.00	0.00	599	20231228	-58.76	208	20240117	18.75	425	-41.88	20240402	208	18.75	20240117	2205	-88.80	20230703	208	18.75	20240117	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
55	20240620	110839	57	100.00	KOSPI			N	N	N	N		N	245	1	2	0.41	91186537	372727	29.42	244	248	240	317	171	244	244.65	0.44	0	0	252	247	243	238	234	248	239	4001	73	0	150	1	1	80020000	196	0.00	0.00	12	0.47	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	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
56	20240620	100836	57	100.00	KOSPI			N	N	N	N		N	243	-1	5	-0.41	75605334	308705	24.37	244	248	240	317	171	244	244.91	0.44	0	0	252	247	243	238	234	248	239	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	425	-42.82	20240402	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
57	20240620	090842	57	100.00	KOSPI			N	N	N	N		N	246	2	2	0.82	5467548	22585	1.78	244	247	240	317	171	244	242.09	0.44	0	0	252	247	243	238	234	248	239	4001	73	0	150	1	1	80020000	197	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-58.93	208	20240117	18.27	425	-42.12	20240402	208	18.27	20240117	2205	-88.84	20230703	208	18.27	20240117	0.10	N	168490	0	4001 억		355405	N	N	0	N	00	N
58	20240619	160833	57	100.00	KOSPI			N	N	N	N		N	244	0	3	0.00	304606394	1260704	27.76	244	248	239	317	171	244	241.58	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	195	0.00	0.00	12	1.58	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	425	-42.59	20240402	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
59	20240619	150832	57	100.00	KOSPI			N	N	N	N		N	241	-3	5	-1.23	300046646	1241983	27.35	244	248	239	317	171	244	241.55	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	193	0.00	0.00	12	1.55	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
60	20240619	140839	57	100.00	KOSPI			N	N	N	N		N	247	3	2	1.23	271406142	1124140	24.75	244	248	239	317	171	244	241.39	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	198	0.00	0.00	12	1.40	0.00	0.00	599	20231228	-58.76	208	20240117	18.75	425	-41.88	20240402	208	18.75	20240117	2205	-88.80	20230703	208	18.75	20240117	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
61	20240619	130830	57	100.00	KOSPI			N	N	N	N		N	242	-2	5	-0.82	217554668	904156	19.91	244	247	239	317	171	244	240.55	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
62	20240619	120830	57	100.00	KOSPI			N	N	N	N		N	240	-4	5	-1.64	191078675	795068	17.51	244	244	239	317	171	244	240.25	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	192	0.00	0.00	12	0.99	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	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
63	20240619	110834	57	100.00	KOSPI			N	N	N	N		N	241	-3	5	-1.23	179908601	748629	16.48	244	244	239	317	171	244	240.23	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	193	0.00	0.00	12	0.94	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
64	20240619	100835	57	100.00	KOSPI			N	N	N	N		N	242	-2	5	-0.82	153296627	637820	14.04	244	244	239	317	171	244	240.24	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	0.80	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
65	20240619	090840	57	100.00	KOSPI			N	N	N	N		N	240	-4	5	-1.64	68022176	282703	6.22	244	244	239	317	171	244	240.39	0.25	0	0	281	262	250	231	219	272	241	4001	73	0	150	1	1	80020000	192	0.00	0.00	12	0.35	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	0.10	N	168490	0	4001 억		197572	N	N	0	N	00	N
66	20240618	160829	57	100.00	KOSPI			N	N	N	N		N	244	5	2	2.09	1119101558	4452522	2037.38	239	269	238	310	168	239	251.35	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	195	0.00	0.00	12	5.56	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	425	-42.59	20240402	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
67	20240618	150827	57	100.00	KOSPI			N	N	N	N		N	243	4	2	1.67	1094570201	4351709	1991.25	239	269	238	310	168	239	251.53	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	194	0.00	0.00	12	5.44	0.00	0.00	599	20231228	-59.43	208	20240117	16.83	425	-42.82	20240402	208	16.83	20240117	2205	-88.98	20230703	208	16.83	20240117	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
68	20240618	140829	57	100.00	KOSPI			N	N	N	N		N	241	2	2	0.84	1037636351	4115213	1883.03	239	269	238	310	168	239	252.15	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	5.14	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
69	20240618	130833	57	100.00	KOSPI			N	N	N	N		N	244	5	2	2.09	969707093	3832563	1753.70	239	269	238	310	168	239	253.02	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	195	0.00	0.00	12	4.79	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	425	-42.59	20240402	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
70	20240618	120831	57	100.00	KOSPI			N	N	N	N		N	244	5	2	2.09	948859699	3746806	1714.46	239	269	238	310	168	239	253.24	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	195	0.00	0.00	12	4.68	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	425	-42.59	20240402	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
71	20240618	110829	57	100.00	KOSPI			N	N	N	N		N	245	6	2	2.51	864674691	3400702	1556.09	239	269	238	310	168	239	254.26	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	196	0.00	0.00	12	4.25	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	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
72	20240618	100828	57	100.00	KOSPI			N	N	N	N		N	252	13	2	5.44	575131276	2238477	1024.28	239	269	238	310	168	239	256.93	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	202	0.00	0.00	12	2.80	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	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
73	20240618	090838	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	2935548	12289	5.62	239	240	238	310	168	239	238.88	0.34	0	0	242	240	239	237	236	241	238	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		273069	N	N	0	N	00	N
74	20240617	160823	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	51744101	216792	30.35	238	241	238	309	167	238	238.68	0.35	0	0	244	240	239	235	234	240	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
75	20240617	150830	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	48464518	203059	28.42	238	241	238	309	167	238	238.67	0.35	0	0	244	240	239	235	234	240	235	4001	71	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	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
76	20240617	140820	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	41315882	173131	24.23	238	241	238	309	167	238	238.64	0.35	0	0	244	240	239	235	234	240	235	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.22	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	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
77	20240617	130820	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	29588326	123878	17.34	238	241	238	309	167	238	238.85	0.35	0	0	244	240	239	235	234	240	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
78	20240617	120822	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	22024649	92279	12.92	238	241	238	309	167	238	238.67	0.35	0	0	244	240	239	235	234	240	235	4001	71	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	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
79	20240617	110814	57	100.00	KOSPI			N	N	N	N		N	239	1	2	0.42	17294372	72436	10.14	238	241	238	309	167	238	238.75	0.35	0	0	244	240	239	235	234	240	235	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
80	20240617	100815	57	100.00	KOSPI			N	N	N	N		N	238	0	3	0.00	11136976	46631	6.53	238	241	238	309	167	238	238.83	0.35	0	0	244	240	239	235	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.06	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	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
81	20240617	090820	57	100.00	KOSPI			N	N	N	N		N	240	2	2	0.84	1526505	6412	0.90	238	241	238	309	167	238	238.07	0.35	0	0	244	240	239	235	234	240	235	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	425	-43.53	20240402	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.10	N	168490	0	4001 억		277726	N	N	0	N	00	N
82	20240614	160708	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	171009327	712162	169.46	238	243	238	310	168	239	240.15	0.15	0	0	241	239	238	236	235	239	236	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.89	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	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
83	20240614	150711	57	100.00	KOSPI			N	N	N	N		N	240	1	2	0.42	153290873	637765	151.76	238	243	238	310	168	239	240.36	0.15	0	0	241	239	238	236	235	239	236	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.80	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	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
84	20240614	140709	57	100.00	KOSPI			N	N	N	N		N	241	2	2	0.84	87553852	365276	86.92	238	242	238	310	168	239	239.69	0.15	0	0	241	239	238	236	235	239	236	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.46	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
85	20240614	130712	57	100.00	KOSPI			N	N	N	N		N	240	1	2	0.42	81606010	340522	81.03	238	242	238	310	168	239	239.65	0.15	0	0	241	239	238	236	235	239	236	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.43	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	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
86	20240614	120713	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	77413537	323039	76.87	238	242	238	310	168	239	239.64	0.15	0	0	241	239	238	236	235	239	236	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
87	20240614	110806	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	48133093	201129	47.86	238	242	238	310	168	239	239.31	0.15	0	0	241	239	238	236	235	239	236	4001	71	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	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
88	20240614	100805	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	13869231	58171	13.84	238	242	238	310	168	239	238.42	0.15	0	0	241	239	238	236	235	239	236	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.07	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	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
89	20240614	090810	57	100.00	KOSPI			N	N	N	N		N	242	3	2	1.26	1081866	4532	1.08	238	242	238	310	168	239	238.72	0.15	0	0	241	239	238	236	235	239	236	4001	71	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	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		116150	N	N	0	N	00	N
90	20240613	160758	57	100.00	KOSPI			N	N	N	N		N	239	-1	5	-0.42	99465448	417721	132.73	240	240	237	312	168	240	238.11	0.08	0	0	246	243	240	237	234	243	237	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.52	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
91	20240613	150810	57	100.00	KOSPI			N	N	N	N		N	240	0	3	0.00	98577728	414018	131.55	240	240	237	312	168	240	238.10	0.08	0	0	246	243	240	237	234	243	237	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.52	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	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
92	20240613	140803	57	100.00	KOSPI			N	N	N	N		N	238	-2	5	-0.83	84984930	357154	113.49	240	240	237	312	168	240	237.95	0.08	0	0	246	243	240	237	234	243	237	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.45	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	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
93	20240613	130803	57	100.00	KOSPI			N	N	N	N		N	238	-2	5	-0.83	80555039	338621	107.60	240	240	237	312	168	240	237.89	0.08	0	0	246	243	240	237	234	243	237	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.42	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	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
94	20240613	120805	57	100.00	KOSPI			N	N	N	N		N	239	-1	5	-0.42	74625982	313713	99.68	240	240	237	312	168	240	237.88	0.08	0	0	246	243	240	237	234	243	237	4001	72	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	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
95	20240613	110758	57	100.00	KOSPI			N	N	N	N		N	238	-2	5	-0.83	41581461	174884	55.57	240	240	237	312	168	240	237.77	0.08	0	0	246	243	240	237	234	243	237	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.22	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	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
96	20240613	100757	57	100.00	KOSPI			N	N	N	N		N	240	0	3	0.00	14895508	62618	19.90	240	240	237	312	168	240	237.88	0.08	0	0	246	243	240	237	234	243	237	4001	72	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	425	-43.53	20240402	208	15.38	20240117	2205	-89.12	20230703	208	15.38	20240117	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
97	20240613	090806	57	100.00	KOSPI			N	N	N	N		N	238	-2	5	-0.83	1242833	5195	1.65	240	240	238	312	168	240	239.24	0.08	0	0	246	243	240	237	234	243	237	4001	72	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	425	-44.00	20240402	208	14.42	20240117	2205	-89.21	20230703	208	14.42	20240117	0.10	N	168490	0	4001 억		64191	N	N	0	N	00	N
98	20240612	160751	57	100.00	KOSPI			N	N	N	N		N	240	-2	5	-0.83	74914725	314329	66.13	240	243	237	314	170	242	238.32	0.06	0	0	252	247	242	237	232	249	239	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.39	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	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
99	20240612	150802	57	100.00	KOSPI			N	N	N	N		N	240	-2	5	-0.83	72333445	303546	63.86	240	243	237	314	170	242	238.29	0.06	0	0	252	247	242	237	232	249	239	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.38	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	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
100	20240612	140755	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	69117199	290094	61.03	240	243	237	314	170	242	238.26	0.06	0	0	252	247	242	237	232	249	239	4001	72	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	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
101	20240612	130758	57	100.00	KOSPI			N	N	N	N		N	237	-5	5	-2.07	57670382	241950	50.91	240	243	237	314	170	242	238.36	0.06	0	0	252	247	242	237	232	249	239	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.30	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	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
102	20240612	120754	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	51748831	217103	45.68	240	243	237	314	170	242	238.36	0.06	0	0	252	247	242	237	232	249	239	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
103	20240612	110754	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	33594517	140713	29.61	240	243	237	314	170	242	238.74	0.06	0	0	252	247	242	237	232	249	239	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.18	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
104	20240612	100756	57	100.00	KOSPI			N	N	N	N		N	240	-2	5	-0.83	31283300	131049	27.57	240	243	237	314	170	242	238.71	0.06	0	0	252	247	242	237	232	249	239	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.16	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	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
105	20240612	090756	57	100.00	KOSPI			N	N	N	N		N	240	-2	5	-0.83	12743323	53306	11.22	240	243	238	314	170	242	239.06	0.06	0	0	252	247	242	237	232	249	239	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.07	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	0.10	N	168490	0	4001 억		45443	N	N	0	N	00	N
106	20240610	160749	57	100.00	KOSPI			N	N	N	N		N	240	0	3	0.00	147625586	619713	38.76	237	246	235	312	168	240	238.22	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.77	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	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
107	20240610	150757	57	100.00	KOSPI			N	N	N	N		N	239	-1	5	-0.42	142977679	600318	37.55	237	246	235	312	168	240	238.17	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.75	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
108	20240610	140751	57	100.00	KOSPI			N	N	N	N		N	240	0	3	0.00	132210956	555126	34.72	237	246	235	312	168	240	238.16	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.69	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	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
109	20240610	130749	57	100.00	KOSPI			N	N	N	N		N	240	0	3	0.00	128564756	539901	33.77	237	246	235	312	168	240	238.13	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.67	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	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
110	20240610	120751	57	100.00	KOSPI			N	N	N	N		N	238	-2	5	-0.83	121726797	511145	31.97	237	246	235	312	168	240	238.15	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.64	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	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
111	20240610	110753	57	100.00	KOSPI			N	N	N	N		N	238	-2	5	-0.83	76060963	321311	20.10	237	241	235	312	168	240	236.72	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.40	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	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
112	20240610	100751	57	100.00	KOSPI			N	N	N	N		N	237	-3	5	-1.25	60208840	254209	15.90	237	241	235	312	168	240	236.85	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.32	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	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
113	20240610	090756	57	100.00	KOSPI			N	N	N	N		N	241	1	2	0.42	10006114	41874	2.62	237	241	236	312	168	240	238.96	0.12	0	0	256	248	239	231	222	252	235	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.05	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		92942	N	N	0	N	00	N
114	20240607	160817	57	100.00	KOSPI			N	N	N	N		N	240	3	2	1.27	362355764	1520542	88.97	236	247	230	308	166	237	238.30	0.12	0	0	253	245	239	231	225	242	228	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	1.90	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	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
115	20240607	150823	57	100.00	KOSPI			N	N	N	N		N	242	5	2	2.11	334013071	1402664	82.07	236	247	230	308	166	237	238.13	0.12	0	0	253	245	239	231	225	242	228	4001	71	0	150	1	1	80020000	194	0.00	0.00	12	1.75	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
116	20240607	140817	57	100.00	KOSPI			N	N	N	N		N	240	3	2	1.27	309530887	1301451	76.15	236	247	230	308	166	237	237.84	0.12	0	0	253	245	239	231	225	242	228	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	1.63	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	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
117	20240607	130812	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	299611008	1260203	73.73	236	247	230	308	166	237	237.75	0.12	0	0	253	245	239	231	225	242	228	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	1.57	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	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
118	20240607	120817	57	100.00	KOSPI			N	N	N	N		N	236	-1	5	-0.42	289248246	1216425	71.17	236	247	230	308	166	237	237.79	0.12	0	0	253	245	239	231	225	242	228	4001	71	0	150	1	1	80020000	189	0.00	0.00	12	1.52	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	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
119	20240607	110804	57	100.00	KOSPI			N	N	N	N		N	235	-2	5	-0.84	269105383	1131173	66.18	236	247	230	308	166	237	237.90	0.12	0	0	253	245	239	231	225	242	228	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	1.41	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	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
120	20240607	100818	57	100.00	KOSPI			N	N	N	N		N	244	7	2	2.95	130496605	548807	32.11	236	244	233	308	166	237	237.78	0.12	0	0	253	245	239	231	225	242	228	4001	71	0	150	1	1	80020000	195	0.00	0.00	12	0.69	0.00	0.00	599	20231228	-59.27	208	20240117	17.31	425	-42.59	20240402	208	17.31	20240117	2205	-88.93	20230703	208	17.31	20240117	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
121	20240607	090815	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	19884210	84514	4.94	236	237	233	308	166	237	235.28	0.12	0	0	253	245	239	231	225	242	228	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	425	-44.24	20240402	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.10	N	168490	0	4001 억		98674	N	N	0	N	00	N
122	20240605	160814	57	100.00	KOSPI			N	N	N	N		N	237	-5	5	-2.07	383092250	1617171	12.84	240	247	233	314	170	242	236.89	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	2.02	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20240605	150810	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	361182710	1524840	12.10	240	247	233	314	170	242	236.87	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	1.91	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20240605	140813	57	100.00	KOSPI			N	N	N	N		N	240	-2	5	-0.83	334048802	1410903	11.20	240	247	233	314	170	242	236.76	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	1.76	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20240605	130813	57	100.00	KOSPI			N	N	N	N		N	238	-4	5	-1.65	308088331	1301661	10.33	240	247	233	314	170	242	236.69	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	1.63	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20240605	120810	57	100.00	KOSPI			N	N	N	N		N	236	-6	5	-2.48	287539096	1214953	9.64	240	247	233	314	170	242	236.67	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	189	0.00	0.00	12	1.52	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20240605	110811	57	100.00	KOSPI			N	N	N	N		N	238	-4	5	-1.65	251390663	1062594	8.43	240	247	233	314	170	242	236.58	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	1.33	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20240605	100810	57	100.00	KOSPI			N	N	N	N		N	238	-4	5	-1.65	189798645	801870	6.37	240	247	233	314	170	242	236.70	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	1.00	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20240605	090809	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	72543610	304595	2.42	240	247	233	314	170	242	238.16	0.00	0	0	289	265	251	227	213	258	220	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20240604	160804	57	100.00	KOSPI			N	N	N	N		N	242	-14	5	-5.47	3215873955	12542142	140.72	249	275	237	332	180	256	256.41	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	194	0.00	0.00	12	15.67	0.00	0.00	599	20231228	-59.60	208	20240117	16.35	425	-43.06	20240402	208	16.35	20240117	2205	-89.02	20230703	208	16.35	20240117	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
131	20240604	150804	57	100.00	KOSPI			N	N	N	N		N	238	-18	5	-7.03	3176323802	12378022	138.88	249	275	237	332	180	256	256.61	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	190	0.00	0.00	12	15.47	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	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
132	20240604	140806	57	100.00	KOSPI			N	N	N	N		N	249	-7	5	-2.73	2881696196	11178220	125.42	249	275	241	332	180	256	257.80	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	199	0.00	0.00	12	13.97	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	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
133	20240604	130803	57	100.00	KOSPI			N	N	N	N		N	253	-3	5	-1.17	2575917195	9982876	112.01	249	275	241	332	180	256	258.04	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	202	0.00	0.00	12	12.48	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	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
134	20240604	120801	57	100.00	KOSPI			N	N	N	N		N	245	-11	5	-4.30	2458475294	9507615	106.68	249	275	241	332	180	256	258.58	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	196	0.00	0.00	12	11.88	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	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
135	20240604	110758	57	100.00	KOSPI			N	N	N	N		N	249	-7	5	-2.73	2274998350	8754326	98.22	249	275	241	332	180	256	259.88	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	199	0.00	0.00	12	10.94	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	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
136	20240604	100800	57	100.00	KOSPI			N	N	N	N		N	255	-1	5	-0.39	1890943543	7219969	81.01	249	275	241	332	180	256	261.91	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	204	0.00	0.00	12	9.02	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	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
137	20240604	090801	57	100.00	KOSPI			N	N	N	N		N	258	2	2	0.78	222762510	886012	9.94	249	258	241	332	180	256	251.36	0.55	0	0	294	274	253	233	212	285	244	4001	76	0	160	1	1	80020000	206	0.00	0.00	12	1.11	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	0.10	N	168490	0	4001 억		437938	N	N	0	N	00	N
138	20240603	160752	57	100.00	KOSPI			N	N	N	N		N	256	22	2	9.40	2229899025	8765652	1322.27	234	273	232	304	164	234	254.39	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	205	0.00	0.00	12	10.95	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20240603	150753	57	100.00	KOSPI			N	N	N	N		N	255	21	2	8.97	2107988283	8287820	1250.19	234	273	232	304	164	234	254.35	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	204	0.00	0.00	12	10.36	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20240603	140752	57	100.00	KOSPI			N	N	N	N		N	256	22	2	9.40	1304361174	5220180	787.45	234	259	232	304	164	234	249.87	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	205	0.00	0.00	12	6.52	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20240603	130753	57	100.00	KOSPI			N	N	N	N		N	254	20	2	8.55	1176376605	4712853	710.92	234	259	232	304	164	234	249.61	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	203	0.00	0.00	12	5.89	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20240603	120752	57	100.00	KOSPI			N	N	N	N		N	253	19	2	8.12	986941780	3959248	597.24	234	259	232	304	164	234	249.28	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	202	0.00	0.00	12	4.95	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20240603	110747	57	100.00	KOSPI			N	N	N	N		N	253	19	2	8.12	833642281	3350032	505.34	234	259	232	304	164	234	248.85	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	202	0.00	0.00	12	4.19	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20240603	100744	57	100.00	KOSPI			N	N	N	N		N	240	6	2	2.56	49805385	211058	31.84	234	240	232	304	164	234	235.98	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	192	0.00	0.00	12	0.26	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20240603	090744	57	100.00	KOSPI			N	N	N	N		N	236	2	2	0.85	177164	756	0.11	234	236	234	304	164	234	234.34	0.00	0	0	243	238	234	229	225	236	227	4001	70	0	140	1	1	80020000	189	0.00	0.00	12	0.00	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N