KissMeData/168490/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160925	57	100.00	KOSPI			N	N	N	N		N	234	-3	5	-1.27	153917014	662485	230.65	235	239	230	308	166	237	232.33	0.00	0	0	244	240	238	234	232	239	233	4001	71	0	150	1	1	80020000	187	0.00	0.00	12	0.83	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20240531	150923	57	100.00	KOSPI			N	N	N	N		N	234	-3	5	-1.27	150750875	648799	225.89	235	239	230	308	166	237	232.35	0.00	0	0	244	240	238	234	232	239	233	4001	71	0	150	1	1	80020000	187	0.00	0.00	12	0.81	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20240531	140923	57	100.00	KOSPI			N	N	N	N		N	233	-4	5	-1.69	132672962	571065	198.82	235	239	230	308	166	237	232.33	0.00	0	0	244	240	238	234	232	239	233	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	0.71	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20240531	130927	57	100.00	KOSPI			N	N	N	N		N	233	-4	5	-1.69	123866598	532899	185.53	235	239	230	308	166	237	232.44	0.00	0	0	244	240	238	234	232	239	233	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	0.67	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20240531	120932	57	100.00	KOSPI			N	N	N	N		N	233	-4	5	-1.69	121970198	524705	182.68	235	239	230	308	166	237	232.45	0.00	0	0	244	240	238	234	232	239	233	4001	71	0	150	1	1	80020000	186	0.00	0.00	12	0.66	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20240531	110927	57	100.00	KOSPI			N	N	N	N		N	234	-3	5	-1.27	70832315	302914	105.46	235	239	231	308	166	237	233.84	0.00	0	0	244	240	238	234	232	239	233	4001	71	0	150	1	1	80020000	187	0.00	0.00	12	0.38	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	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20240531	100926	57	100.00	KOSPI			N	N	N	N		N	235	-2	5	-0.84	59336567	253482	88.25	235	239	231	308	166	237	234.09	0.00	0	0	244	240	238	234	232	239	233	4001	71	0	150	1	1	80020000	188	0.00	0.00	12	0.32	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		0	N	N	0	N	00	N
9	20240531	090926	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	6174072	26248	9.14	235	239	235	308	166	237	235.22	0.00	0	0	244	240	238	234	232	239	233	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		0	N	N	0	N	00	N
10	20240530	160920	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	68110533	286925	62.27	242	242	236	310	168	239	237.38	0.00	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.36	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
11	20240530	150922	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	67411290	283991	61.64	242	242	236	310	168	239	237.37	0.00	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.35	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
12	20240530	140921	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	56778004	239110	51.90	242	242	236	310	168	239	237.46	0.00	0	0	244	241	239	236	234	240	235	4001	71	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		0	N	N	0	N	00	N
13	20240530	130923	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	40486073	170293	36.96	242	242	236	310	168	239	237.74	0.00	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.21	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
14	20240530	120920	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	28643234	120251	26.10	242	242	236	310	168	239	238.20	0.00	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.15	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
15	20240530	110921	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	24222121	101601	22.05	242	242	236	310	168	239	238.40	0.00	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.13	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
16	20240530	100921	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	15484698	64797	14.06	242	242	237	310	168	239	238.97	0.00	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.08	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
17	20240530	090921	57	100.00	KOSPI			N	N	N	N		N	241	2	2	0.84	3007936	12432	2.70	242	242	240	310	168	239	241.95	0.00	0	0	244	241	239	236	234	240	235	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-59.77	208	20240117	15.87	425	-43.29	20240402	208	15.87	20240117	2205	-89.07	20230703	208	15.87	20240117	0.10	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20240529	160914	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	109967816	460724	134.89	242	242	237	310	168	239	238.68	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.58	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		39945	N	N	0	N	00	N
19	20240529	150913	57	100.00	KOSPI			N	N	N	N		N	240	1	2	0.42	109610560	459226	134.46	242	242	237	310	168	239	238.69	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	192	0.00	0.00	12	0.57	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		39945	N	N	0	N	00	N
20	20240529	140914	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	81380833	340579	99.72	242	242	237	310	168	239	238.95	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		39945	N	N	0	N	00	N
21	20240529	130916	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	68856170	288032	84.33	242	242	237	310	168	239	239.06	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.10	N	168490	0	4001 억		39945	N	N	0	N	00	N
22	20240529	120919	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	63145856	264144	77.34	242	242	237	310	168	239	239.06	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.33	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		39945	N	N	0	N	00	N
23	20240529	110916	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	43290570	180995	52.99	242	242	238	310	168	239	239.18	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.23	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		39945	N	N	0	N	00	N
24	20240529	100913	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	31642139	132318	38.74	242	242	238	310	168	239	239.14	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.17	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		39945	N	N	0	N	00	N
25	20240529	090910	57	100.00	KOSPI			N	N	N	N		N	241	2	2	0.84	13150579	54914	16.08	242	242	239	310	168	239	239.48	0.05	0	0	242	240	238	236	234	241	237	4001	71	0	150	1	1	80020000	193	0.00	0.00	12	0.07	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		39945	N	N	0	N	00	N
26	20240528	160908	57	100.00	KOSPI			N	N	N	N		N	239	2	2	0.84	81378652	341546	72.83	236	240	236	308	166	237	238.27	0.04	0	0	245	240	238	233	231	240	233	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
27	20240528	150910	57	100.00	KOSPI			N	N	N	N		N	239	2	2	0.84	65906136	276536	58.97	236	240	236	308	166	237	238.33	0.04	0	0	245	240	238	233	231	240	233	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.35	0.00	0.00	599	20231228	-60.10	208	20240117	14.90	425	-43.76	20240402	208	14.90	20240117	2205	-89.16	20230703	208	14.90	20240117	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
28	20240528	140912	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	55391685	232549	49.59	236	240	236	308	166	237	238.19	0.04	0	0	245	240	238	233	231	240	233	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	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
29	20240528	130908	57	100.00	KOSPI			N	N	N	N		N	239	2	2	0.84	51538459	216415	46.15	236	240	236	308	166	237	238.15	0.04	0	0	245	240	238	233	231	240	233	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	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
30	20240528	120908	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	24746148	104019	22.18	236	240	236	308	166	237	237.90	0.04	0	0	245	240	238	233	231	240	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.13	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	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
31	20240528	110853	57	100.00	KOSPI			N	N	N	N		N	239	2	2	0.84	17956447	75401	16.08	236	240	236	308	166	237	238.15	0.04	0	0	245	240	238	233	231	240	233	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	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
32	20240528	100909	57	100.00	KOSPI			N	N	N	N		N	238	1	2	0.42	11247682	47313	10.09	236	240	236	308	166	237	237.73	0.04	0	0	245	240	238	233	231	240	233	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	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
33	20240528	090911	57	100.00	KOSPI			N	N	N	N		N	240	3	2	1.27	1528328	6467	1.38	236	240	236	308	166	237	236.33	0.04	0	0	245	240	238	233	231	240	233	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	0.11	N	168490	0	4001 억		31218	N	N	0	N	00	N
34	20240527	160856	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	109530849	457562	109.01	240	243	236	308	166	237	239.38	0.07	0	0	249	243	239	233	229	241	231	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.57	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
35	20240527	150910	57	100.00	KOSPI			N	N	N	N		N	239	2	2	0.84	103769341	433274	103.22	240	243	236	308	166	237	239.50	0.07	0	0	249	243	239	233	229	241	231	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.54	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
36	20240527	140907	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	100557274	419748	100.00	240	243	236	308	166	237	239.57	0.07	0	0	249	243	239	233	229	241	231	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.52	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
37	20240527	130907	57	100.00	KOSPI			N	N	N	N		N	237	0	3	0.00	89981692	375146	89.38	240	243	236	308	166	237	239.86	0.07	0	0	249	243	239	233	229	241	231	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.47	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
38	20240527	120907	57	100.00	KOSPI			N	N	N	N		N	239	2	2	0.84	85782531	357506	85.17	240	243	236	308	166	237	239.95	0.07	0	0	249	243	239	233	229	241	231	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.45	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
39	20240527	110907	57	100.00	KOSPI			N	N	N	N		N	240	3	2	1.27	65026779	270171	64.37	240	243	236	308	166	237	240.69	0.07	0	0	249	243	239	233	229	241	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
40	20240527	100905	57	100.00	KOSPI			N	N	N	N		N	243	6	2	2.53	41906936	174020	41.46	240	243	236	308	166	237	240.82	0.07	0	0	249	243	239	233	229	241	231	4001	71	0	150	1	1	80020000	194	0.00	0.00	12	0.22	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
41	20240527	090906	57	100.00	KOSPI			N	N	N	N		N	239	2	2	0.84	9630044	40347	9.61	240	240	236	308	166	237	238.68	0.07	0	0	249	243	239	233	229	241	231	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.05	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	0.11	N	168490	0	4001 억		55106	N	N	0	N	00	N
42	20240524	160818	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	98446329	415449	70.64	241	245	235	310	168	239	236.96	0.06	0	0	249	244	240	235	231	242	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.52	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
43	20240524	150818	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	93564551	394813	67.13	241	245	235	310	168	239	236.98	0.06	0	0	249	244	240	235	231	242	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.49	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
44	20240524	140823	57	100.00	KOSPI			N	N	N	N		N	239	0	3	0.00	87486012	369169	62.77	241	245	235	310	168	239	236.98	0.06	0	0	249	244	240	235	231	242	233	4001	71	0	150	1	1	80020000	191	0.00	0.00	12	0.46	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
45	20240524	130819	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	73636562	310868	52.86	241	245	235	310	168	239	236.87	0.06	0	0	249	244	240	235	231	242	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.39	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
46	20240524	120821	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	49173446	207121	35.22	241	245	236	310	168	239	237.41	0.06	0	0	249	244	240	235	231	242	233	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
47	20240524	110818	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	48149808	202809	34.48	241	245	236	310	168	239	237.41	0.06	0	0	249	244	240	235	231	242	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.25	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
48	20240524	100825	57	100.00	KOSPI			N	N	N	N		N	237	-2	5	-0.84	33639561	141577	24.07	241	245	236	310	168	239	237.61	0.06	0	0	249	244	240	235	231	242	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.18	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
49	20240524	090819	57	100.00	KOSPI			N	N	N	N		N	238	-1	5	-0.42	9946765	41528	7.06	241	245	236	310	168	239	239.52	0.06	0	0	249	244	240	235	231	242	233	4001	71	0	150	1	1	80020000	190	0.00	0.00	12	0.05	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	0.12	N	168490	0	4001 억		44066	N	N	0	N	00	N
50	20240523	160817	57	100.00	KOSPI			N	N	N	N		N	239	-2	5	-0.83	140588548	587629	70.16	243	245	236	313	169	241	239.25	0.08	0	0	253	246	241	234	229	244	232	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.73	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
51	20240523	150821	57	100.00	KOSPI			N	N	N	N		N	239	-2	5	-0.83	138151599	577375	68.94	243	245	236	313	169	241	239.28	0.08	0	0	253	246	241	234	229	244	232	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.72	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
52	20240523	140824	57	100.00	KOSPI			N	N	N	N		N	240	-1	5	-0.41	109646209	457587	54.64	243	245	236	313	169	241	239.62	0.08	0	0	253	246	241	234	229	244	232	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.57	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
53	20240523	130822	57	100.00	KOSPI			N	N	N	N		N	239	-2	5	-0.83	105807051	441467	52.71	243	245	236	313	169	241	239.67	0.08	0	0	253	246	241	234	229	244	232	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.55	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
54	20240523	120817	57	100.00	KOSPI			N	N	N	N		N	240	-1	5	-0.41	97838799	408126	48.73	243	245	236	313	169	241	239.73	0.08	0	0	253	246	241	234	229	244	232	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.51	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
55	20240523	110816	57	100.00	KOSPI			N	N	N	N		N	238	-3	5	-1.24	90895210	379029	45.26	243	245	236	313	169	241	239.81	0.08	0	0	253	246	241	234	229	244	232	4001	72	0	150	1	1	80020000	190	0.00	0.00	12	0.47	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
56	20240523	100818	57	100.00	KOSPI			N	N	N	N		N	241	0	3	0.00	58468717	243030	29.02	243	245	239	313	169	241	240.58	0.08	0	0	253	246	241	234	229	244	232	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	0.30	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
57	20240523	090821	57	100.00	KOSPI			N	N	N	N		N	241	0	3	0.00	8700240	36191	4.32	243	245	239	313	169	241	240.40	0.08	0	0	253	246	241	234	229	244	232	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	0.13	N	168490	0	4001 억		62942	N	N	0	N	00	N
58	20240522	160809	57	100.00	KOSPI			N	N	N	N		N	241	-1	5	-0.41	199930020	829710	95.99	242	248	236	314	170	242	240.96	0.08	0	0	256	249	241	234	226	252	237	4001	72	0	150	1	1	80020000	193	0.00	0.00	12	1.04	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
59	20240522	150816	57	100.00	KOSPI			N	N	N	N		N	244	2	2	0.83	182381109	757060	87.59	242	248	236	314	170	242	240.91	0.08	0	0	256	249	241	234	226	252	237	4001	72	0	150	1	1	80020000	195	0.00	0.00	12	0.95	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
60	20240522	140816	57	100.00	KOSPI			N	N	N	N		N	241	-1	5	-0.41	117399783	490567	56.76	242	247	236	314	170	242	239.31	0.08	0	0	256	249	241	234	226	252	237	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
61	20240522	130814	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	111608114	466410	53.96	242	247	236	314	170	242	239.29	0.08	0	0	256	249	241	234	226	252	237	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.58	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
62	20240522	120914	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	91051711	380051	43.97	242	247	236	314	170	242	239.58	0.08	0	0	256	249	241	234	226	252	237	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.47	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
63	20240522	110818	57	100.00	KOSPI			N	N	N	N		N	239	-3	5	-1.24	85895287	358474	41.47	242	247	236	314	170	242	239.61	0.08	0	0	256	249	241	234	226	252	237	4001	72	0	150	1	1	80020000	191	0.00	0.00	12	0.45	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
64	20240522	100815	57	100.00	KOSPI			N	N	N	N		N	240	-2	5	-0.83	60525749	252095	29.17	242	247	236	314	170	242	240.09	0.08	0	0	256	249	241	234	226	252	237	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.32	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
65	20240522	090816	57	100.00	KOSPI			N	N	N	N		N	240	-2	5	-0.83	21376185	87958	10.18	242	247	240	314	170	242	243.03	0.08	0	0	256	249	241	234	226	252	237	4001	72	0	150	1	1	80020000	192	0.00	0.00	12	0.11	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	0.14	N	168490	0	4001 억		61375	N	N	0	N	00	N
66	20240521	160806	57	100.00	KOSPI			N	N	N	N		N	242	-2	5	-0.82	202823053	846702	39.30	235	248	233	317	171	244	239.54	0.24	0	0	258	251	242	235	226	254	238	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	1.06	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
67	20240521	150813	57	100.00	KOSPI			N	N	N	N		N	242	-2	5	-0.82	193406162	807818	37.50	235	248	233	317	171	244	239.42	0.24	0	0	258	251	242	235	226	254	238	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	1.01	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
68	20240521	140811	57	100.00	KOSPI			N	N	N	N		N	240	-4	5	-1.64	188890900	789144	36.63	235	248	233	317	171	244	239.36	0.24	0	0	258	251	242	235	226	254	238	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
69	20240521	130812	57	100.00	KOSPI			N	N	N	N		N	243	-1	5	-0.41	170801002	714095	33.15	235	248	233	317	171	244	239.19	0.24	0	0	258	251	242	235	226	254	238	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	0.89	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
70	20240521	120811	57	100.00	KOSPI			N	N	N	N		N	243	-1	5	-0.41	148550576	622410	28.89	235	248	233	317	171	244	238.67	0.24	0	0	258	251	242	235	226	254	238	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	0.78	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
71	20240521	110810	57	100.00	KOSPI			N	N	N	N		N	243	-1	5	-0.41	134321675	563787	26.17	235	248	233	317	171	244	238.25	0.24	0	0	258	251	242	235	226	254	238	4001	73	0	150	1	1	80020000	194	0.00	0.00	12	0.70	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
72	20240521	100811	57	100.00	KOSPI			N	N	N	N		N	241	-3	5	-1.23	108189718	456196	21.18	235	244	233	317	171	244	237.16	0.24	0	0	258	251	242	235	226	254	238	4001	73	0	150	1	1	80020000	193	0.00	0.00	12	0.57	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
73	20240521	090808	57	100.00	KOSPI			N	N	N	N		N	235	-9	5	-3.69	57789850	245056	11.38	235	244	235	317	171	244	235.82	0.24	0	0	258	251	242	235	226	254	238	4001	73	0	150	1	1	80020000	188	0.00	0.00	12	0.31	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	0.14	N	168490	0	4001 억		194211	N	N	0	N	00	N
74	20240517	160812	57	100.00	KOSPI			N	N	N	N		N	233	5	2	2.19	374941396	1644031	33.29	227	240	220	296	160	228	228.05	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	186	0.00	0.00	12	2.05	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
75	20240517	150816	57	100.00	KOSPI			N	N	N	N		N	232	4	2	1.75	355485182	1560308	31.60	227	240	220	296	160	228	227.83	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	186	0.00	0.00	12	1.95	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		0	N	N	0	N	00	N
76	20240517	140809	57	100.00	KOSPI			N	N	N	N		N	232	4	2	1.75	322084874	1416490	28.68	227	240	220	296	160	228	227.38	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	186	0.00	0.00	12	1.77	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		0	N	N	0	N	00	N
77	20240517	130801	57	100.00	KOSPI			N	N	N	N		N	230	2	2	0.88	201473061	901215	18.25	227	230	220	296	160	228	223.55	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	184	0.00	0.00	12	1.13	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	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20240517	120803	57	100.00	KOSPI			N	N	N	N		N	222	-6	5	-2.63	149124205	671267	13.59	227	227	220	296	160	228	222.15	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	178	0.00	0.00	12	0.84	0.00	0.00	599	20231228	-62.94	208	20240117	6.73	425	-47.76	20240402	208	6.73	20240117	2205	-89.93	20230703	208	6.73	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20240517	110803	57	100.00	KOSPI			N	N	N	N		N	221	-7	5	-3.07	125623721	564951	11.44	227	227	220	296	160	228	222.36	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	177	0.00	0.00	12	0.71	0.00	0.00	599	20231228	-63.11	208	20240117	6.25	425	-48.00	20240402	208	6.25	20240117	2205	-89.98	20230703	208	6.25	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20240517	100759	57	100.00	KOSPI			N	N	N	N		N	225	-3	5	-1.32	100658763	452769	9.17	227	227	220	296	160	228	222.31	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	180	0.00	0.00	12	0.57	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20240517	090804	57	100.00	KOSPI			N	N	N	N		N	224	-4	5	-1.75	54335978	245250	4.97	227	227	220	296	160	228	221.54	0.00	0	0	271	249	230	208	189	260	219	4001	68	0	140	1	1	80020000	179	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-62.60	208	20240117	7.69	425	-47.29	20240402	208	7.69	20240117	2205	-89.84	20230703	208	7.69	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20240516	160756	57	100.00	KOSPI			N	N	N	N		N	228	14	2	6.54	1132804172	4926014	1353.04	214	252	211	278	150	214	229.97	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	182	0.00	0.00	12	6.16	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	425	-46.35	20240402	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
83	20240516	150755	57	100.00	KOSPI			N	N	N	N		N	226	12	2	5.61	1110965818	4829798	1326.62	214	252	211	278	150	214	230.02	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	181	0.00	0.00	12	6.04	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
84	20240516	140801	57	100.00	KOSPI			N	N	N	N		N	227	13	2	6.07	1078014324	4683618	1286.46	214	252	211	278	150	214	230.17	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	182	0.00	0.00	12	5.85	0.00	0.00	599	20231228	-62.10	208	20240117	9.13	425	-46.59	20240402	208	9.13	20240117	2205	-89.71	20230703	208	9.13	20240117	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
85	20240516	130756	57	100.00	KOSPI			N	N	N	N		N	226	12	2	5.61	1045800719	4540783	1247.23	214	252	211	278	150	214	230.31	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	181	0.00	0.00	12	5.67	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
86	20240516	120755	57	100.00	KOSPI			N	N	N	N		N	225	11	2	5.14	988674376	4286757	1177.46	214	252	211	278	150	214	230.63	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	180	0.00	0.00	12	5.36	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
87	20240516	110752	57	100.00	KOSPI			N	N	N	N		N	232	18	2	8.41	923122707	4000936	1098.95	214	252	211	278	150	214	230.73	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	186	0.00	0.00	12	5.00	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	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
88	20240516	100756	57	100.00	KOSPI			N	N	N	N		N	236	22	2	10.28	733308793	3165645	869.52	214	252	211	278	150	214	231.65	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	189	0.00	0.00	12	3.96	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	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
89	20240516	090755	57	100.00	KOSPI			N	N	N	N		N	218	4	2	1.87	25898028	120376	33.06	214	218	211	278	150	214	215.14	0.04	0	0	221	217	214	210	207	216	209	4001	64	0	130	1	1	80020000	174	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-63.61	208	20240117	4.81	425	-48.71	20240402	208	4.81	20240117	2205	-90.11	20230703	208	4.81	20240117	0.16	N	168490	0	4001 억		30169	N	N	0	N	00	N
90	20240514	160805	57	100.00	KOSPI			N	N	N	N		N	214	-2	5	-0.93	76904747	361020	82.88	216	218	211	280	152	216	213.01	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	171	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	425	-49.65	20240402	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
91	20240514	150807	57	100.00	KOSPI			N	N	N	N		N	214	-2	5	-0.93	74463469	349569	80.25	216	218	211	280	152	216	213.01	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	171	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	425	-49.65	20240402	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
92	20240514	140805	57	100.00	KOSPI			N	N	N	N		N	213	-3	5	-1.39	66479490	312077	71.64	216	218	211	280	152	216	213.02	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	170	0.00	0.00	12	0.39	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	425	-49.88	20240402	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
93	20240514	130807	57	100.00	KOSPI			N	N	N	N		N	213	-3	5	-1.39	56627056	265649	60.98	216	218	211	280	152	216	213.16	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	170	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	425	-49.88	20240402	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
94	20240514	120804	57	100.00	KOSPI			N	N	N	N		N	215	-1	5	-0.46	38458998	180135	41.35	216	218	211	280	152	216	213.50	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	172	0.00	0.00	12	0.23	0.00	0.00	599	20231228	-64.11	208	20240117	3.37	425	-49.41	20240402	208	3.37	20240117	2205	-90.25	20230703	208	3.37	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
95	20240514	110805	57	100.00	KOSPI			N	N	N	N		N	213	-3	5	-1.39	34450557	161399	37.05	216	218	211	280	152	216	213.45	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	170	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-64.44	208	20240117	2.40	425	-49.88	20240402	208	2.40	20240117	2205	-90.34	20230703	208	2.40	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
96	20240514	100802	57	100.00	KOSPI			N	N	N	N		N	214	-2	5	-0.93	18213353	85005	19.51	216	218	213	280	152	216	214.26	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	171	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-64.27	208	20240117	2.88	425	-49.65	20240402	208	2.88	20240117	2205	-90.29	20230703	208	2.88	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
97	20240514	090804	57	100.00	KOSPI			N	N	N	N		N	218	2	2	0.93	827271	3827	0.88	216	218	214	280	152	216	216.17	0.04	0	0	222	218	216	212	210	218	212	4001	64	0	130	1	1	80020000	174	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-63.61	208	20240117	4.81	425	-48.71	20240402	208	4.81	20240117	2205	-90.11	20230703	208	4.81	20240117	0.15	N	168490	0	4001 억		30392	N	N	0	N	00	N
98	20240513	160802	57	100.00	KOSPI			N	N	N	N		N	216	-3	5	-1.37	93409242	433915	89.42	220	220	214	284	154	219	215.27	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	173	0.00	0.00	12	0.54	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	425	-49.18	20240402	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
99	20240513	150805	57	100.00	KOSPI			N	N	N	N		N	216	-3	5	-1.37	91444432	424817	87.54	220	220	214	284	154	219	215.26	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	173	0.00	0.00	12	0.53	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	425	-49.18	20240402	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
100	20240513	140804	57	100.00	KOSPI			N	N	N	N		N	216	-3	5	-1.37	88418703	410797	84.65	220	220	214	284	154	219	215.24	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	173	0.00	0.00	12	0.51	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	425	-49.18	20240402	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
101	20240513	130758	57	100.00	KOSPI			N	N	N	N		N	216	-3	5	-1.37	76907351	357275	73.62	220	220	214	284	154	219	215.26	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	173	0.00	0.00	12	0.45	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	425	-49.18	20240402	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
102	20240513	120802	57	100.00	KOSPI			N	N	N	N		N	215	-4	5	-1.83	65169085	302498	62.34	220	220	214	284	154	219	215.44	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	172	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-64.11	208	20240117	3.37	425	-49.41	20240402	208	3.37	20240117	2205	-90.25	20230703	208	3.37	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
103	20240513	110801	57	100.00	KOSPI			N	N	N	N		N	216	-3	5	-1.37	62256154	288935	59.54	220	220	214	284	154	219	215.47	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	173	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	425	-49.18	20240402	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
104	20240513	100801	57	100.00	KOSPI			N	N	N	N		N	217	-2	5	-0.91	11208547	51818	10.68	220	220	215	284	154	219	216.31	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	174	0.00	0.00	12	0.06	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
105	20240513	090804	57	100.00	KOSPI			N	N	N	N		N	217	-2	5	-0.91	1923668	8864	1.83	220	220	215	284	154	219	217.02	0.18	0	0	223	221	218	216	213	222	217	4001	65	0	140	1	1	80020000	174	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		142060	N	N	0	N	00	N
106	20240510	160739	57	100.00	KOSPI			N	N	N	N		N	219	4	2	1.86	105018432	484610	66.84	215	220	215	279	151	215	216.71	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	175	0.00	0.00	12	0.61	0.00	0.00	599	20231228	-63.44	208	20240117	5.29	425	-48.47	20240402	208	5.29	20240117	2205	-90.07	20230703	208	5.29	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
107	20240510	150745	57	100.00	KOSPI			N	N	N	N		N	220	5	2	2.33	102980368	475315	65.56	215	220	215	279	151	215	216.66	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	176	0.00	0.00	12	0.59	0.00	0.00	599	20231228	-63.27	208	20240117	5.77	425	-48.24	20240402	208	5.77	20240117	2205	-90.02	20230703	208	5.77	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
108	20240510	140750	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	66008890	305672	42.16	215	219	215	279	151	215	215.95	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	174	0.00	0.00	12	0.38	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
109	20240510	130741	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	64112019	296898	40.95	215	219	215	279	151	215	215.94	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	425	-49.18	20240402	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
110	20240510	120737	57	100.00	KOSPI			N	N	N	N		N	216	1	2	0.47	57597926	266701	36.79	215	219	215	279	151	215	215.96	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	173	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-63.94	208	20240117	3.85	425	-49.18	20240402	208	3.85	20240117	2205	-90.20	20230703	208	3.85	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
111	20240510	110742	57	100.00	KOSPI			N	N	N	N		N	217	2	2	0.93	46399336	214865	29.64	215	219	215	279	151	215	215.95	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	174	0.00	0.00	12	0.27	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
112	20240510	100741	57	100.00	KOSPI			N	N	N	N		N	218	3	2	1.40	34069813	157840	21.77	215	219	215	279	151	215	215.85	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	174	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-63.61	208	20240117	4.81	425	-48.71	20240402	208	4.81	20240117	2205	-90.11	20230703	208	4.81	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
113	20240510	090742	57	100.00	KOSPI			N	N	N	N		N	219	4	2	1.86	4461291	20600	2.84	215	219	215	279	151	215	216.57	0.05	0	0	223	219	217	213	211	218	212	4001	64	0	130	1	1	80020000	175	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-63.44	208	20240117	5.29	425	-48.47	20240402	208	5.29	20240117	2205	-90.07	20230703	208	5.29	20240117	0.15	N	168490	0	4001 억		41479	N	N	0	N	00	N
114	20240509	160756	57	100.00	KOSPI			N	N	N	N		N	215	-6	5	-2.71	156703943	723768	120.46	221	221	215	287	155	221	216.51	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	172	0.00	0.00	12	0.90	0.00	0.00	599	20231228	-64.11	208	20240117	3.37	425	-49.41	20240402	208	3.37	20240117	2205	-90.25	20230703	208	3.37	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
115	20240509	150756	57	100.00	KOSPI			N	N	N	N		N	217	-4	5	-1.81	147227106	679865	113.16	221	221	215	287	155	221	216.55	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	174	0.00	0.00	12	0.85	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
116	20240509	140714	57	100.00	KOSPI			N	N	N	N		N	217	-4	5	-1.81	126221878	582846	97.01	221	221	215	287	155	221	216.56	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	174	0.00	0.00	12	0.73	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
117	20240509	130743	57	100.00	KOSPI			N	N	N	N		N	217	-4	5	-1.81	120999178	558766	93.00	221	221	215	287	155	221	216.55	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	174	0.00	0.00	12	0.70	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
118	20240509	120743	57	100.00	KOSPI			N	N	N	N		N	218	-3	5	-1.36	117352797	541960	90.20	221	221	215	287	155	221	216.53	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	174	0.00	0.00	12	0.68	0.00	0.00	599	20231228	-63.61	208	20240117	4.81	425	-48.71	20240402	208	4.81	20240117	2205	-90.11	20230703	208	4.81	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
119	20240509	110731	57	100.00	KOSPI			N	N	N	N		N	217	-4	5	-1.81	116767915	539266	89.75	221	221	215	287	155	221	216.53	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	174	0.00	0.00	12	0.67	0.00	0.00	599	20231228	-63.77	208	20240117	4.33	425	-48.94	20240402	208	4.33	20240117	2205	-90.16	20230703	208	4.33	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
120	20240509	100734	57	100.00	KOSPI			N	N	N	N		N	218	-3	5	-1.36	88132304	407335	67.80	221	221	215	287	155	221	216.36	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	174	0.00	0.00	12	0.51	0.00	0.00	599	20231228	-63.61	208	20240117	4.81	425	-48.71	20240402	208	4.81	20240117	2205	-90.11	20230703	208	4.81	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
121	20240509	090731	57	100.00	KOSPI			N	N	N	N		N	221	0	3	0.00	1916070	8670	1.44	221	221	221	287	155	221	221.00	0.01	0	0	227	224	221	218	215	222	216	4001	66	0	140	1	1	80020000	177	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-63.11	208	20240117	6.25	425	-48.00	20240402	208	6.25	20240117	2205	-89.98	20230703	208	6.25	20240117	0.15	N	168490	0	4001 억		7434	N	N	0	N	00	N
122	20240508	160726	57	100.00	KOSPI			N	N	N	N		N	221	-2	5	-0.90	131622035	600818	92.32	224	224	218	289	157	223	219.05	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	177	0.00	0.00	12	0.75	0.00	0.00	599	20231228	-63.11	208	20240117	6.25	425	-48.00	20240402	208	6.25	20240117	2205	-89.98	20230703	208	6.25	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20240508	150732	57	100.00	KOSPI			N	N	N	N		N	221	-2	5	-0.90	126682464	578467	88.89	224	224	218	289	157	223	219.00	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	177	0.00	0.00	12	0.72	0.00	0.00	599	20231228	-63.11	208	20240117	6.25	425	-48.00	20240402	208	6.25	20240117	2205	-89.98	20230703	208	6.25	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20240508	140724	57	100.00	KOSPI			N	N	N	N		N	219	-4	5	-1.79	118514660	541314	83.18	224	224	218	289	157	223	218.94	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	175	0.00	0.00	12	0.68	0.00	0.00	599	20231228	-63.44	208	20240117	5.29	425	-48.47	20240402	208	5.29	20240117	2205	-90.07	20230703	208	5.29	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20240508	130722	57	100.00	KOSPI			N	N	N	N		N	220	-3	5	-1.35	115977512	529771	81.41	224	224	218	289	157	223	218.92	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	176	0.00	0.00	12	0.66	0.00	0.00	599	20231228	-63.27	208	20240117	5.77	425	-48.24	20240402	208	5.77	20240117	2205	-90.02	20230703	208	5.77	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20240508	120723	57	100.00	KOSPI			N	N	N	N		N	220	-3	5	-1.35	107250851	489930	75.28	224	224	218	289	157	223	218.91	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	176	0.00	0.00	12	0.61	0.00	0.00	599	20231228	-63.27	208	20240117	5.77	425	-48.24	20240402	208	5.77	20240117	2205	-90.02	20230703	208	5.77	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20240508	110801	57	100.00	KOSPI			N	N	N	N		N	219	-4	5	-1.79	97699441	446330	68.58	224	224	218	289	157	223	218.90	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	175	0.00	0.00	12	0.56	0.00	0.00	599	20231228	-63.44	208	20240117	5.29	425	-48.47	20240402	208	5.29	20240117	2205	-90.07	20230703	208	5.29	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20240508	100732	57	100.00	KOSPI			N	N	N	N		N	220	-3	5	-1.35	77641805	354721	54.51	224	224	218	289	157	223	218.88	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	176	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-63.27	208	20240117	5.77	425	-48.24	20240402	208	5.77	20240117	2205	-90.02	20230703	208	5.77	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20240508	090733	57	100.00	KOSPI			N	N	N	N		N	219	-4	5	-1.79	16564574	75294	11.57	224	224	219	289	157	223	220.00	0.00	0	0	233	227	223	217	213	226	216	4001	66	0	140	1	1	80020000	175	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-63.44	208	20240117	5.29	425	-48.47	20240402	208	5.29	20240117	2205	-90.07	20230703	208	5.29	20240117	0.15	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20240503	160746	57	100.00	KOSPI			N	N	N	N		N	226	1	2	0.44	146597941	647138	62.71	225	232	223	292	158	225	226.53	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	181	0.00	0.00	12	0.81	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
131	20240503	150746	57	100.00	KOSPI			N	N	N	N		N	226	1	2	0.44	137775759	607975	58.92	225	232	223	292	158	225	226.61	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	181	0.00	0.00	12	0.76	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
132	20240503	140747	57	100.00	KOSPI			N	N	N	N		N	225	0	3	0.00	129796812	572558	55.48	225	232	223	292	158	225	226.70	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	180	0.00	0.00	12	0.72	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
133	20240503	130747	57	100.00	KOSPI			N	N	N	N		N	225	0	3	0.00	119297733	525965	50.97	225	232	223	292	158	225	226.82	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	180	0.00	0.00	12	0.66	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
134	20240503	120744	57	100.00	KOSPI			N	N	N	N		N	225	0	3	0.00	111785059	492602	47.74	225	232	223	292	158	225	226.93	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	180	0.00	0.00	12	0.62	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
135	20240503	110743	57	100.00	KOSPI			N	N	N	N		N	225	0	3	0.00	91619922	402978	39.05	225	232	223	292	158	225	227.36	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	180	0.00	0.00	12	0.50	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
136	20240503	100739	57	100.00	KOSPI			N	N	N	N		N	226	1	2	0.44	66560955	292051	28.30	225	232	223	292	158	225	227.91	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	181	0.00	0.00	12	0.36	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
137	20240503	090739	57	100.00	KOSPI			N	N	N	N		N	226	1	2	0.44	1567904	6977	0.68	225	227	223	292	158	225	224.72	0.03	0	0	232	228	225	221	218	227	220	4001	67	0	140	1	1	80020000	181	0.00	0.00	12	0.01	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.22	N	168490	0	4001 억		20234	N	N	0	N	00	N
138	20240502	160734	57	100.00	KOSPI			N	N	N	N		N	225	-5	5	-2.17	231655795	1031787	188.59	227	229	222	299	161	230	224.52	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	180	0.00	0.00	12	1.29	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N
139	20240502	150739	57	100.00	KOSPI			N	N	N	N		N	223	-7	5	-3.04	219302737	976724	178.53	227	229	222	299	161	230	224.53	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	178	0.00	0.00	12	1.22	0.00	0.00	599	20231228	-62.77	208	20240117	7.21	425	-47.53	20240402	208	7.21	20240117	2205	-89.89	20230703	208	7.21	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N
140	20240502	140736	57	100.00	KOSPI			N	N	N	N		N	223	-7	5	-3.04	203748490	906924	165.77	227	229	222	299	161	230	224.66	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	178	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-62.77	208	20240117	7.21	425	-47.53	20240402	208	7.21	20240117	2205	-89.89	20230703	208	7.21	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N
141	20240502	130733	57	100.00	KOSPI			N	N	N	N		N	225	-5	5	-2.17	189150553	841939	153.89	227	229	222	299	161	230	224.66	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	180	0.00	0.00	12	1.05	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N
142	20240502	120730	57	100.00	KOSPI			N	N	N	N		N	226	-4	5	-1.74	182381119	811870	148.39	227	229	222	299	161	230	224.64	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	181	0.00	0.00	12	1.01	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N
143	20240502	110730	57	100.00	KOSPI			N	N	N	N		N	225	-5	5	-2.17	168300841	749287	136.96	227	229	222	299	161	230	224.61	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	180	0.00	0.00	12	0.94	0.00	0.00	599	20231228	-62.44	208	20240117	8.17	425	-47.06	20240402	208	8.17	20240117	2205	-89.80	20230703	208	8.17	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N
144	20240502	100728	57	100.00	KOSPI			N	N	N	N		N	224	-6	5	-2.61	120064097	533158	97.45	227	229	223	299	161	230	225.19	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	179	0.00	0.00	12	0.67	0.00	0.00	599	20231228	-62.60	208	20240117	7.69	425	-47.29	20240402	208	7.69	20240117	2205	-89.84	20230703	208	7.69	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N
145	20240502	090729	57	100.00	KOSPI			N	N	N	N		N	226	-4	5	-1.74	34291323	151253	27.65	227	229	226	299	161	230	226.71	0.00	0	0	236	232	231	227	226	232	227	4001	69	0	140	1	1	80020000	181	0.00	0.00	12	0.19	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	425	-46.82	20240402	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.22	N	168490	0	4001 억		3441	N	N	0	N	00	N