KissMeData/183190/price/prices-20250201.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	20250228	160954	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10140	-110	5	-1.07	299530170	29636	159.09	10200	10250	10060	13320	7180	10250	10106.84	6.02	0	-7024	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3837	4.41	0.38	12	0.08	2300.00	26790.00	12240	20240605	-17.16	9370	20241209	8.22	10850	-6.54	20250121	10010	1.30	20250212	12240	-17.16	20240605	9370	8.22	20241209	0.22	N	183190	500	194 억		2276241	N	N	11	N	00	N
3	20250228	151000	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10070	-180	5	-1.76	281521730	27855	149.53	10200	10250	10060	13320	7180	10250	10106.69	6.02	0	-5764	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3810	4.38	0.38	12	0.07	2300.00	26790.00	12240	20240605	-17.73	9370	20241209	7.47	10850	-7.19	20250121	10010	0.60	20250212	12240	-17.73	20240605	9370	7.47	20241209	0.22	N	183190	500	194 억		2276241	N	N	2	N	00	N
4	20250228	141000	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10110	-140	5	-1.37	199472040	19716	105.84	10200	10250	10060	13320	7180	10250	10117.27	6.02	0	-5422	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3825	4.40	0.38	12	0.05	2300.00	26790.00	12240	20240605	-17.40	9370	20241209	7.90	10850	-6.82	20250121	10010	1.00	20250212	12240	-17.40	20240605	9370	7.90	20241209	0.22	N	183190	500	194 억		2276241	N	N	2	N	00	N
5	20250228	130955	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10080	-170	5	-1.66	172355530	17026	91.40	10200	10250	10060	13320	7180	10250	10123.08	6.02	0	-5171	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3814	4.38	0.38	12	0.04	2300.00	26790.00	12240	20240605	-17.65	9370	20241209	7.58	10850	-7.10	20250121	10010	0.70	20250212	12240	-17.65	20240605	9370	7.58	20241209	0.22	N	183190	500	194 억		2276241	N	N	2	N	00	N
6	20250228	120951	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10140	-110	5	-1.07	109107870	10761	57.77	10200	10250	10100	13320	7180	10250	10139.19	6.02	0	-3829	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3837	4.41	0.38	12	0.03	2300.00	26790.00	12240	20240605	-17.16	9370	20241209	8.22	10850	-6.54	20250121	10010	1.30	20250212	12240	-17.16	20240605	9370	8.22	20241209	0.22	N	183190	500	194 억		2276241	N	N	2	N	00	N
7	20250228	110952	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10160	-90	5	-0.88	79071830	7797	41.86	10200	10250	10100	13320	7180	10250	10141.31	6.02	0	-2286	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3844	4.42	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.99	9370	20241209	8.43	10850	-6.36	20250121	10010	1.50	20250212	12240	-16.99	20240605	9370	8.43	20241209	0.22	N	183190	500	194 억		2276241	N	N	2	N	00	N
8	20250228	100951	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10130	-120	5	-1.17	45234290	4462	23.95	10200	10250	10100	13320	7180	10250	10137.67	6.02	0	-1718	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3833	4.40	0.38	12	0.01	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10850	-6.64	20250121	10010	1.20	20250212	12240	-17.24	20240605	9370	8.11	20241209	0.22	N	183190	500	194 억		2276241	N	N	2	N	00	N
9	20250228	090954	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10130	-120	5	-1.17	6261610	616	3.31	10200	10250	10130	13320	7180	10250	10164.95	6.02	0	-215	10556	10402	10306	10152	10056	10355	10105	195	3070	500	7580	10	1	37836486	3833	4.40	0.38	12	0.00	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10850	-6.64	20250121	10010	1.20	20250212	12240	-17.24	20240605	9370	8.11	20241209	0.22	N	183190	500	194 억		2276241	N	N	2	N	00	N
10	20250227	160943	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10250	-110	5	-1.06	191358520	18627	28.88	10460	10460	10210	13460	7260	10360	10273.18	6.03	0	-4509	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3878	4.46	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.26	9370	20241209	9.39	10850	-5.53	20250121	10010	2.40	20250212	12240	-16.26	20240605	9370	9.39	20241209	0.23	N	183190	500	194 억		2282731	N	N	2	N	00	N
11	20250227	150944	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10270	-90	5	-0.87	171258620	16667	25.84	10460	10460	10210	13460	7260	10360	10275.31	6.03	0	-3664	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3886	4.47	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.09	9370	20241209	9.61	10850	-5.35	20250121	10010	2.60	20250212	12240	-16.09	20240605	9370	9.61	20241209	0.23	N	183190	500	194 억		2282731	N	N	120	N	00	N
12	20250227	140947	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10290	-70	5	-0.68	148781000	14477	22.44	10460	10460	10210	13460	7260	10360	10277.06	6.03	0	-2859	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3893	4.47	0.38	12	0.04	2300.00	26790.00	12240	20240605	-15.93	9370	20241209	9.82	10850	-5.16	20250121	10010	2.80	20250212	12240	-15.93	20240605	9370	9.82	20241209	0.23	N	183190	500	194 억		2282731	N	N	120	N	00	N
13	20250227	130944	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10240	-120	5	-1.16	137186990	13347	20.69	10460	10460	10210	13460	7260	10360	10278.49	6.03	0	-2364	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3874	4.45	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.34	9370	20241209	9.28	10850	-5.62	20250121	10010	2.30	20250212	12240	-16.34	20240605	9370	9.28	20241209	0.23	N	183190	500	194 억		2282731	N	N	120	N	00	N
14	20250227	120941	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10270	-90	5	-0.87	108846120	10584	16.41	10460	10460	10210	13460	7260	10360	10284.02	6.03	0	-1879	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3886	4.47	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.09	9370	20241209	9.61	10850	-5.35	20250121	10010	2.60	20250212	12240	-16.09	20240605	9370	9.61	20241209	0.23	N	183190	500	194 억		2282731	N	N	120	N	00	N
15	20250227	110949	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10280	-80	5	-0.77	77246640	7503	11.63	10460	10460	10210	13460	7260	10360	10295.43	6.03	0	-1016	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3890	4.47	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.01	9370	20241209	9.71	10850	-5.25	20250121	10010	2.70	20250212	12240	-16.01	20240605	9370	9.71	20241209	0.23	N	183190	500	194 억		2282731	N	N	120	N	00	N
16	20250227	101014	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10270	-90	5	-0.87	61638680	5985	9.28	10460	10460	10210	13460	7260	10360	10298.86	6.03	0	-808	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3886	4.47	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.09	9370	20241209	9.61	10850	-5.35	20250121	10010	2.60	20250212	12240	-16.09	20240605	9370	9.61	20241209	0.23	N	183190	500	194 억		2282731	N	N	120	N	00	N
17	20250227	091022	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10330	-30	5	-0.29	15611940	1497	2.32	10460	10460	10330	13460	7260	10360	10428.82	6.03	0	-375	10606	10482	10326	10202	10046	10545	10265	195	3100	500	7660	10	1	37836486	3909	4.49	0.39	12	0.00	2300.00	26790.00	12240	20240605	-15.60	9370	20241209	10.25	10850	-4.79	20250121	10010	3.20	20250212	12240	-15.60	20240605	9370	10.25	20241209	0.23	N	183190	500	194 억		2282731	N	N	120	N	00	N
18	20250226	160944	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10360	150	2	1.47	665190310	64451	302.54	10260	10450	10170	13270	7150	10210	10320.86	6.02	0	5182	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3920	4.50	0.39	12	0.17	2300.00	26790.00	12240	20240605	-15.36	9370	20241209	10.57	10850	-4.52	20250121	10010	3.50	20250212	12240	-15.36	20240605	9370	10.57	20241209	0.23	N	183190	500	194 억		2278398	N	N	120	N	00	N
19	20250226	150948	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10320	110	2	1.08	648457750	62832	294.94	10260	10450	10170	13270	7150	10210	10320.50	6.02	0	5443	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3905	4.49	0.39	12	0.17	2300.00	26790.00	12240	20240605	-15.69	9370	20241209	10.14	10850	-4.88	20250121	10010	3.10	20250212	12240	-15.69	20240605	9370	10.14	20241209	0.23	N	183190	500	194 억		2278398	N	N	225	N	00	N
20	20250226	140947	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10260	50	2	0.49	572893400	55504	260.55	10260	10450	10170	13270	7150	10210	10321.66	6.02	0	5225	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3882	4.46	0.38	12	0.15	2300.00	26790.00	12240	20240605	-16.18	9370	20241209	9.50	10850	-5.44	20250121	10010	2.50	20250212	12240	-16.18	20240605	9370	9.50	20241209	0.23	N	183190	500	194 억		2278398	N	N	225	N	00	N
21	20250226	130944	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10320	110	2	1.08	518265480	50198	235.64	10260	10450	10170	13270	7150	10210	10324.42	6.02	0	4931	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3905	4.49	0.39	12	0.13	2300.00	26790.00	12240	20240605	-15.69	9370	20241209	10.14	10850	-4.88	20250121	10010	3.10	20250212	12240	-15.69	20240605	9370	10.14	20241209	0.23	N	183190	500	194 억		2278398	N	N	225	N	00	N
22	20250226	120944	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10360	150	2	1.47	386097150	37428	175.69	10260	10450	10170	13270	7150	10210	10315.73	6.02	0	1128	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3920	4.50	0.39	12	0.10	2300.00	26790.00	12240	20240605	-15.36	9370	20241209	10.57	10850	-4.52	20250121	10010	3.50	20250212	12240	-15.36	20240605	9370	10.57	20241209	0.23	N	183190	500	194 억		2278398	N	N	225	N	00	N
23	20250226	110943	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	0	3	0.00	47714320	4675	21.95	10260	10260	10170	13270	7150	10210	10206.27	6.02	0	120	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3863	4.44	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10010	2.00	20250212	12240	-16.58	20240605	9370	8.96	20241209	0.23	N	183190	500	194 억		2278398	N	N	225	N	00	N
24	20250226	100941	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	-20	5	-0.20	23802470	2331	10.94	10260	10260	10170	13270	7150	10210	10211.27	6.02	0	-573	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3856	4.43	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.23	N	183190	500	194 억		2278398	N	N	225	N	00	N
25	20250226	090951	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10230	20	2	0.20	3765000	367	1.72	10260	10260	10230	13270	7150	10210	10258.86	6.02	0	-75	10336	10272	10196	10132	10056	10305	10165	195	3060	500	7550	10	1	37836486	3871	4.45	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.42	9370	20241209	9.18	10850	-5.71	20250121	10010	2.20	20250212	12240	-16.42	20240605	9370	9.18	20241209	0.23	N	183190	500	194 억		2278398	N	N	225	N	00	N
26	20250225	160937	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	30	2	0.29	217329120	21299	95.31	10170	10260	10120	13230	7130	10180	10203.72	6.00	0	3457	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3863	4.44	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10010	2.00	20250212	12240	-16.58	20240605	9370	8.96	20241209	0.23	N	183190	500	194 억		2271402	N	N	225	N	00	N
27	20250225	150938	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	10	2	0.10	208512170	20435	91.44	10170	10260	10120	13230	7130	10180	10203.68	6.00	0	3827	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3856	4.43	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.23	N	183190	500	194 억		2271402	N	N	0	N	00	N
28	20250225	140935	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	20	2	0.20	195893500	19196	85.90	10170	10260	10120	13230	7130	10180	10204.91	6.00	0	4134	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3859	4.43	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.23	N	183190	500	194 억		2271402	N	N	0	N	00	N
29	20250225	130941	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	30	2	0.29	185836530	18210	81.49	10170	10260	10120	13230	7130	10180	10205.19	6.00	0	4232	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3863	4.44	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10010	2.00	20250212	12240	-16.58	20240605	9370	8.96	20241209	0.23	N	183190	500	194 억		2271402	N	N	0	N	00	N
30	20250225	120938	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10220	40	2	0.39	177962910	17439	78.04	10170	10260	10120	13230	7130	10180	10204.88	6.00	0	4326	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3867	4.44	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.50	9370	20241209	9.07	10850	-5.81	20250121	10010	2.10	20250212	12240	-16.50	20240605	9370	9.07	20241209	0.23	N	183190	500	194 억		2271402	N	N	0	N	00	N
31	20250225	110936	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10230	50	2	0.49	162612440	15941	71.33	10170	10260	10120	13230	7130	10180	10200.89	6.00	0	4712	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3871	4.45	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.42	9370	20241209	9.18	10850	-5.71	20250121	10010	2.20	20250212	12240	-16.42	20240605	9370	9.18	20241209	0.23	N	183190	500	194 억		2271402	N	N	0	N	00	N
32	20250225	100935	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10220	40	2	0.39	152526900	14956	66.93	10170	10260	10120	13230	7130	10180	10198.38	6.00	0	4796	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3867	4.44	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.50	9370	20241209	9.07	10850	-5.81	20250121	10010	2.10	20250212	12240	-16.50	20240605	9370	9.07	20241209	0.23	N	183190	500	194 억		2271402	N	N	0	N	00	N
33	20250225	090941	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10180	0	3	0.00	7999460	787	3.52	10170	10180	10120	13230	7130	10180	10164.50	6.00	0	-280	10286	10232	10166	10112	10046	10200	10080	195	3050	500	7530	10	1	37836486	3852	4.43	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.83	9370	20241209	8.64	10850	-6.18	20250121	10010	1.70	20250212	12240	-16.83	20240605	9370	8.64	20241209	0.23	N	183190	500	194 억		2271402	N	N	0	N	00	N
34	20250224	160930	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10180	-10	5	-0.10	226536650	22345	91.51	10220	10220	10100	13240	7140	10190	10137.70	6.02	0	-4849	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3852	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.83	9370	20241209	8.64	10850	-6.18	20250121	10010	1.70	20250212	12240	-16.83	20240605	9370	8.64	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
35	20250224	150929	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10160	-30	5	-0.29	214451150	21157	86.65	10220	10220	10100	13240	7140	10190	10136.13	6.02	0	-4351	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3844	4.42	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.99	9370	20241209	8.43	10850	-6.36	20250121	10010	1.50	20250212	12240	-16.99	20240605	9370	8.43	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
36	20250224	140927	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10150	-40	5	-0.39	201088440	19842	81.26	10220	10220	10100	13240	7140	10190	10134.43	6.02	0	-4156	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3840	4.41	0.38	12	0.05	2300.00	26790.00	12240	20240605	-17.08	9370	20241209	8.32	10850	-6.45	20250121	10010	1.40	20250212	12240	-17.08	20240605	9370	8.32	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
37	20250224	130930	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10150	-40	5	-0.39	192084990	18956	77.63	10220	10220	10100	13240	7140	10190	10133.14	6.02	0	-4026	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3840	4.41	0.38	12	0.05	2300.00	26790.00	12240	20240605	-17.08	9370	20241209	8.32	10850	-6.45	20250121	10010	1.40	20250212	12240	-17.08	20240605	9370	8.32	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
38	20250224	120926	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10160	-30	5	-0.29	181586030	17923	73.40	10220	10220	10100	13240	7140	10190	10131.39	6.02	0	-4062	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3844	4.42	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.99	9370	20241209	8.43	10850	-6.36	20250121	10010	1.50	20250212	12240	-16.99	20240605	9370	8.43	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
39	20250224	110924	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10120	-70	5	-0.69	145177180	14331	58.69	10220	10220	10100	13240	7140	10190	10130.21	6.02	0	-4397	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3829	4.40	0.38	12	0.04	2300.00	26790.00	12240	20240605	-17.32	9370	20241209	8.00	10850	-6.73	20250121	10010	1.10	20250212	12240	-17.32	20240605	9370	8.00	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
40	20250224	100925	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10130	-60	5	-0.59	62650910	6168	25.26	10220	10220	10110	13240	7140	10190	10157.30	6.02	0	-3278	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3833	4.40	0.38	12	0.02	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10850	-6.64	20250121	10010	1.20	20250212	12240	-17.24	20240605	9370	8.11	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
41	20250224	090931	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10150	-40	5	-0.39	22993780	2256	9.24	10220	10220	10130	13240	7140	10190	10192.30	6.02	0	-1312	10270	10230	10180	10140	10090	10250	10160	195	3050	500	7540	10	1	37836486	3840	4.41	0.38	12	0.01	2300.00	26790.00	12240	20240605	-17.08	9370	20241209	8.32	10850	-6.45	20250121	10010	1.40	20250212	12240	-17.08	20240605	9370	8.32	20241209	0.23	N	183190	500	194 억		2279255	N	N	112	N	00	N
42	20250221	160922	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	50	2	0.49	248649690	24418	69.06	10140	10220	10130	13180	7100	10140	10182.96	6.03	0	-1301	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3856	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.22	N	183190	500	194 억		2281286	N	N	112	N	00	N
43	20250221	150926	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	50	2	0.49	237040240	23279	65.84	10140	10220	10130	13180	7100	10140	10182.58	6.03	0	-1436	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3856	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.22	N	183190	500	194 억		2281286	N	N	78	N	00	N
44	20250221	140925	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	60	2	0.59	218470120	21457	60.68	10140	10220	10130	13180	7100	10140	10181.76	6.03	0	-1359	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3859	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.22	N	183190	500	194 억		2281286	N	N	78	N	00	N
45	20250221	130924	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10150	10	2	0.10	197354340	19385	54.82	10140	10220	10130	13180	7100	10140	10180.78	6.03	0	-1100	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3840	4.41	0.38	12	0.05	2300.00	26790.00	12240	20240605	-17.08	9370	20241209	8.32	10850	-6.45	20250121	10010	1.40	20250212	12240	-17.08	20240605	9370	8.32	20241209	0.22	N	183190	500	194 억		2281286	N	N	78	N	00	N
46	20250221	120925	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	60	2	0.59	171058660	16801	47.52	10140	10220	10130	13180	7100	10140	10181.46	6.03	0	-683	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3859	4.43	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.22	N	183190	500	194 억		2281286	N	N	78	N	00	N
47	20250221	110921	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	50	2	0.49	142143020	13966	39.50	10140	10220	10130	13180	7100	10140	10177.79	6.03	0	-829	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3856	4.43	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.22	N	183190	500	194 억		2281286	N	N	78	N	00	N
48	20250221	100923	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	60	2	0.59	122884780	12077	34.16	10140	10220	10130	13180	7100	10140	10175.11	6.03	0	-457	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3859	4.43	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.22	N	183190	500	194 억		2281286	N	N	78	N	00	N
49	20250221	090925	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10160	20	2	0.20	20291860	1997	5.65	10140	10170	10130	13180	7100	10140	10161.17	6.03	0	1024	10280	10210	10170	10100	10060	10195	10085	195	3040	500	7500	10	1	37836486	3844	4.42	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.99	9370	20241209	8.43	10850	-6.36	20250121	10010	1.50	20250212	12240	-16.99	20240605	9370	8.43	20241209	0.22	N	183190	500	194 억		2281286	N	N	78	N	00	N
50	20250220	160919	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10140	0	3	0.00	359576810	35295	78.82	10140	10240	10130	13180	7100	10140	10187.75	6.00	0	8210	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3837	4.41	0.38	12	0.09	2300.00	26790.00	12240	20240605	-17.16	9370	20241209	8.22	10850	-6.54	20250121	10010	1.30	20250212	12240	-17.16	20240605	9370	8.22	20241209	0.22	N	183190	500	194 억		2270449	N	N	78	N	00	N
51	20250220	150921	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10150	10	2	0.10	346935560	34049	76.03	10140	10240	10130	13180	7100	10140	10189.30	6.00	0	7795	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3840	4.41	0.38	12	0.09	2300.00	26790.00	12240	20240605	-17.08	9370	20241209	8.32	10850	-6.45	20250121	10010	1.40	20250212	12240	-17.08	20240605	9370	8.32	20241209	0.22	N	183190	500	194 억		2270449	N	N	42	N	00	N
52	20250220	140922	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10180	40	2	0.39	280861920	27540	61.50	10140	10240	10140	13180	7100	10140	10198.33	6.00	0	6346	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3852	4.43	0.38	12	0.07	2300.00	26790.00	12240	20240605	-16.83	9370	20241209	8.64	10850	-6.18	20250121	10010	1.70	20250212	12240	-16.83	20240605	9370	8.64	20241209	0.22	N	183190	500	194 억		2270449	N	N	42	N	00	N
53	20250220	130918	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	60	2	0.59	233800460	22923	51.19	10140	10240	10140	13180	7100	10140	10199.38	6.00	0	5231	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3859	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.22	N	183190	500	194 억		2270449	N	N	42	N	00	N
54	20250220	120920	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	60	2	0.59	213943410	20974	46.84	10140	10240	10140	13180	7100	10140	10200.41	6.00	0	4926	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3859	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.22	N	183190	500	194 억		2270449	N	N	42	N	00	N
55	20250220	110919	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	70	2	0.69	176580080	17314	38.66	10140	10230	10140	13180	7100	10140	10198.69	6.00	0	2155	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3863	4.44	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10010	2.00	20250212	12240	-16.58	20240605	9370	8.96	20241209	0.22	N	183190	500	194 억		2270449	N	N	42	N	00	N
56	20250220	100920	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	70	2	0.69	106934160	10475	23.39	10140	10230	10140	13180	7100	10140	10208.51	6.00	0	-2110	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3863	4.44	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10010	2.00	20250212	12240	-16.58	20240605	9370	8.96	20241209	0.22	N	183190	500	194 억		2270449	N	N	42	N	00	N
57	20250220	090923	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	50	2	0.49	5815930	573	1.28	10140	10190	10140	13180	7100	10140	10149.97	6.00	0	143	10406	10272	10186	10052	9966	10230	10010	195	3040	500	7500	10	1	37836486	3856	4.43	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.22	N	183190	500	194 억		2270449	N	N	42	N	00	N
58	20250219	160916	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10140	-60	5	-0.59	455628960	44776	152.80	10320	10320	10100	13260	7140	10200	10175.74	6.00	0	838	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3837	4.41	0.38	12	0.12	2300.00	26790.00	12240	20240605	-17.16	9370	20241209	8.22	10850	-6.54	20250121	10010	1.30	20250212	12240	-17.16	20240605	9370	8.22	20241209	0.21	N	183190	500	194 억		2269832	N	N	42	N	00	N
59	20250219	150919	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10150	-50	5	-0.49	431408810	42390	144.66	10320	10320	10100	13260	7140	10200	10177.14	6.00	0	216	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3840	4.41	0.38	12	0.11	2300.00	26790.00	12240	20240605	-17.08	9370	20241209	8.32	10850	-6.45	20250121	10010	1.40	20250212	12240	-17.08	20240605	9370	8.32	20241209	0.21	N	183190	500	194 억		2269832	N	N	0	N	00	N
60	20250219	140915	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10170	-30	5	-0.29	286477470	28105	95.91	10320	10320	10150	13260	7140	10200	10193.11	6.00	0	-1760	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3848	4.42	0.38	12	0.07	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10850	-6.27	20250121	10010	1.60	20250212	12240	-16.91	20240605	9370	8.54	20241209	0.21	N	183190	500	194 억		2269832	N	N	0	N	00	N
61	20250219	130916	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10180	-20	5	-0.20	216169370	21191	72.32	10320	10320	10160	13260	7140	10200	10201.00	6.00	0	-2905	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3852	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.83	9370	20241209	8.64	10850	-6.18	20250121	10010	1.70	20250212	12240	-16.83	20240605	9370	8.64	20241209	0.21	N	183190	500	194 억		2269832	N	N	0	N	00	N
62	20250219	120915	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10170	-30	5	-0.29	166978660	16361	55.83	10320	10320	10160	13260	7140	10200	10205.90	6.00	0	-3329	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3848	4.42	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10850	-6.27	20250121	10010	1.60	20250212	12240	-16.91	20240605	9370	8.54	20241209	0.21	N	183190	500	194 억		2269832	N	N	0	N	00	N
63	20250219	110916	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	0	3	0.00	110568730	10821	36.93	10320	10320	10170	13260	7140	10200	10217.98	6.00	0	-3459	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3859	4.43	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.21	N	183190	500	194 억		2269832	N	N	0	N	00	N
64	20250219	100917	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10230	30	2	0.29	74656990	7296	24.90	10320	10320	10180	13260	7140	10200	10232.59	6.00	0	-3685	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3871	4.45	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.42	9370	20241209	9.18	10850	-5.71	20250121	10010	2.20	20250212	12240	-16.42	20240605	9370	9.18	20241209	0.21	N	183190	500	194 억		2269832	N	N	0	N	00	N
65	20250219	090917	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10260	60	2	0.59	3938060	384	1.31	10320	10320	10200	13260	7140	10200	10255.36	6.00	0	-3	10346	10272	10186	10112	10026	10310	10150	195	3060	500	7540	10	1	37836486	3882	4.46	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.18	9370	20241209	9.50	10850	-5.44	20250121	10010	2.50	20250212	12240	-16.18	20240605	9370	9.50	20241209	0.21	N	183190	500	194 억		2269832	N	N	0	N	00	N
66	20250218	160913	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	90	2	0.89	298113210	29303	59.87	10100	10260	10100	13140	7080	10110	10173.47	6.01	0	-3644	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3859	4.43	0.38	12	0.08	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
67	20250218	150915	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10250	140	2	1.38	283086720	27832	56.87	10100	10250	10100	13140	7080	10110	10171.27	6.01	0	-3138	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3878	4.46	0.38	12	0.07	2300.00	26790.00	12240	20240605	-16.26	9370	20241209	9.39	10850	-5.53	20250121	10010	2.40	20250212	12240	-16.26	20240605	9370	9.39	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
68	20250218	140916	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	100	2	0.99	228435520	22488	45.95	10100	10230	10100	13140	7080	10110	10158.11	6.01	0	-3578	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3863	4.44	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10010	2.00	20250212	12240	-16.58	20240605	9370	8.96	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
69	20250218	130912	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	100	2	0.99	215161020	21187	43.29	10100	10230	10100	13140	7080	10110	10155.33	6.01	0	-3616	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3863	4.44	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10010	2.00	20250212	12240	-16.58	20240605	9370	8.96	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
70	20250218	120915	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	80	2	0.79	188354900	18561	37.92	10100	10220	10100	13140	7080	10110	10147.89	6.01	0	-3876	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3856	4.43	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
71	20250218	110912	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10140	30	2	0.30	136933780	13504	27.59	10100	10220	10100	13140	7080	10110	10140.24	6.01	0	-5087	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3837	4.41	0.38	12	0.04	2300.00	26790.00	12240	20240605	-17.16	9370	20241209	8.22	10850	-6.54	20250121	10010	1.30	20250212	12240	-17.16	20240605	9370	8.22	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
72	20250218	100912	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10110	0	3	0.00	120972490	11929	24.37	10100	10220	10100	13140	7080	10110	10141.04	6.01	0	-5768	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3825	4.40	0.38	12	0.03	2300.00	26790.00	12240	20240605	-17.40	9370	20241209	7.90	10850	-6.82	20250121	10010	1.00	20250212	12240	-17.40	20240605	9370	7.90	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
73	20250218	090916	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10170	60	2	0.59	23743520	2347	4.80	10100	10220	10100	13140	7080	10110	10116.54	6.01	0	-797	10436	10272	10186	10022	9936	10230	9980	195	3030	500	7480	10	1	37836486	3848	4.42	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10850	-6.27	20250121	10010	1.60	20250212	12240	-16.91	20240605	9370	8.54	20241209	0.21	N	183190	500	194 억		2273791	N	N	173	N	00	N
74	20250217	160912	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10110	-240	5	-2.32	496444710	48869	74.82	10330	10350	10100	13450	7250	10350	10158.68	6.04	0	-12285	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3825	4.40	0.38	12	0.13	2300.00	26790.00	12240	20240605	-17.40	9370	20241209	7.90	10850	-6.82	20250121	10010	1.00	20250212	12240	-17.40	20240605	9370	7.90	20241209	0.22	N	183190	500	194 억		2286786	N	N	173	N	00	N
75	20250217	150911	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10130	-220	5	-2.13	466001800	45864	70.22	10330	10350	10100	13450	7250	10350	10160.51	6.04	0	-11318	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3833	4.40	0.38	12	0.12	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10850	-6.64	20250121	10010	1.20	20250212	12240	-17.24	20240605	9370	8.11	20241209	0.22	N	183190	500	194 억		2286786	N	N	0	N	00	N
76	20250217	140910	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10120	-230	5	-2.22	404185210	39755	60.87	10330	10350	10100	13450	7250	10350	10166.90	6.04	0	-9791	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3829	4.40	0.38	12	0.11	2300.00	26790.00	12240	20240605	-17.32	9370	20241209	8.00	10850	-6.73	20250121	10010	1.10	20250212	12240	-17.32	20240605	9370	8.00	20241209	0.22	N	183190	500	194 억		2286786	N	N	0	N	00	N
77	20250217	130913	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10130	-220	5	-2.13	344811280	33890	51.89	10330	10350	10100	13450	7250	10350	10174.43	6.04	0	-8280	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3833	4.40	0.38	12	0.09	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10850	-6.64	20250121	10010	1.20	20250212	12240	-17.24	20240605	9370	8.11	20241209	0.22	N	183190	500	194 억		2286786	N	N	0	N	00	N
78	20250217	120914	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10120	-230	5	-2.22	295466560	29019	44.43	10330	10350	10100	13450	7250	10350	10181.83	6.04	0	-8360	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3829	4.40	0.38	12	0.08	2300.00	26790.00	12240	20240605	-17.32	9370	20241209	8.00	10850	-6.73	20250121	10010	1.10	20250212	12240	-17.32	20240605	9370	8.00	20241209	0.22	N	183190	500	194 억		2286786	N	N	0	N	00	N
79	20250217	110912	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10150	-200	5	-1.93	184298690	18040	27.62	10330	10350	10130	13450	7250	10350	10216.11	6.04	0	-6406	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3840	4.41	0.38	12	0.05	2300.00	26790.00	12240	20240605	-17.08	9370	20241209	8.32	10850	-6.45	20250121	10010	1.40	20250212	12240	-17.08	20240605	9370	8.32	20241209	0.22	N	183190	500	194 억		2286786	N	N	0	N	00	N
80	20250217	100910	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10240	-110	5	-1.06	50279330	4899	7.50	10330	10350	10230	13450	7250	10350	10263.18	6.04	0	333	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3874	4.45	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.34	9370	20241209	9.28	10850	-5.62	20250121	10010	2.30	20250212	12240	-16.34	20240605	9370	9.28	20241209	0.22	N	183190	500	194 억		2286786	N	N	0	N	00	N
81	20250217	090912	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10260	-90	5	-0.87	12106390	1175	1.80	10330	10350	10260	13450	7250	10350	10303.31	6.04	0	91	10490	10420	10330	10260	10170	10455	10295	195	3100	500	7650	10	1	37836486	3882	4.46	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.18	9370	20241209	9.50	10850	-5.44	20250121	10010	2.50	20250212	12240	-16.18	20240605	9370	9.50	20241209	0.22	N	183190	500	194 억		2286786	N	N	0	N	00	N
82	20250214	160906	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10350	70	2	0.68	673006040	65188	177.27	10280	10400	10240	13360	7200	10280	10324.08	6.01	0	14932	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3916	4.50	0.39	12	0.17	2300.00	26790.00	12240	20240605	-15.44	9370	20241209	10.46	10850	-4.61	20250121	10010	3.40	20250212	12240	-15.44	20240605	9370	10.46	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
83	20250214	150905	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10270	-10	5	-0.10	603507190	58431	158.89	10280	10400	10240	13360	7200	10280	10328.54	6.01	0	12910	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3886	4.47	0.38	12	0.15	2300.00	26790.00	12240	20240605	-16.09	9370	20241209	9.61	10850	-5.35	20250121	10010	2.60	20250212	12240	-16.09	20240605	9370	9.61	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
84	20250214	140906	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10390	110	2	1.07	379057940	36632	99.61	10280	10400	10240	13360	7200	10280	10347.73	6.01	0	6011	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3931	4.52	0.39	12	0.10	2300.00	26790.00	12240	20240605	-15.11	9370	20241209	10.89	10850	-4.24	20250121	10010	3.80	20250212	12240	-15.11	20240605	9370	10.89	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
85	20250214	130909	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10390	110	2	1.07	254078260	24595	66.88	10280	10390	10240	13360	7200	10280	10330.48	6.01	0	5936	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3931	4.52	0.39	12	0.07	2300.00	26790.00	12240	20240605	-15.11	9370	20241209	10.89	10850	-4.24	20250121	10010	3.80	20250212	12240	-15.11	20240605	9370	10.89	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
86	20250214	120906	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10360	80	2	0.78	217972380	21116	57.42	10280	10390	10240	13360	7200	10280	10322.62	6.01	0	5921	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3920	4.50	0.39	12	0.06	2300.00	26790.00	12240	20240605	-15.36	9370	20241209	10.57	10850	-4.52	20250121	10010	3.50	20250212	12240	-15.36	20240605	9370	10.57	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
87	20250214	110902	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10370	90	2	0.88	181106060	17563	47.76	10280	10390	10240	13360	7200	10280	10311.80	6.01	0	5572	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3924	4.51	0.39	12	0.05	2300.00	26790.00	12240	20240605	-15.28	9370	20241209	10.67	10850	-4.42	20250121	10010	3.60	20250212	12240	-15.28	20240605	9370	10.67	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
88	20250214	100904	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10350	70	2	0.68	121319570	11789	32.06	10280	10350	10240	13360	7200	10280	10290.91	6.01	0	4545	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3916	4.50	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.44	9370	20241209	10.46	10850	-4.61	20250121	10010	3.40	20250212	12240	-15.44	20240605	9370	10.46	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
89	20250214	090908	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10300	20	2	0.19	10150800	987	2.68	10280	10320	10270	13360	7200	10280	10284.50	6.01	0	-23	10473	10376	10213	10116	9953	10425	10165	195	3080	500	7600	10	1	37836486	3897	4.48	0.38	12	0.00	2300.00	26790.00	12240	20240605	-15.85	9370	20241209	9.93	10850	-5.07	20250121	10010	2.90	20250212	12240	-15.85	20240605	9370	9.93	20241209	0.20	N	183190	500	194 억		2272352	N	N	433	N	00	N
90	20250213	160858	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10280	270	2	2.70	375829540	36772	44.58	10050	10310	10050	13010	7010	10010	10219.50	5.97	0	9507	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3890	4.47	0.38	12	0.10	2300.00	26790.00	12240	20240605	-16.01	9370	20241209	9.71	10850	-5.25	20250121	10010	2.70	20250212	12240	-16.01	20240605	9370	9.71	20241209	0.19	N	183190	500	194 억		2259666	N	N	433	N	00	N
91	20250213	150859	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10250	240	2	2.40	336173410	32906	39.89	10050	10310	10050	13010	7010	10010	10216.17	5.97	0	8617	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3878	4.46	0.38	12	0.09	2300.00	26790.00	12240	20240605	-16.26	9370	20241209	9.39	10850	-5.53	20250121	10010	2.40	20250212	12240	-16.26	20240605	9370	9.39	20241209	0.19	N	183190	500	194 억		2259666	N	N	454	N	00	N
92	20250213	140857	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	190	2	1.90	279533000	27385	33.20	10050	10310	10050	13010	7010	10010	10207.52	5.97	0	9355	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3859	4.43	0.38	12	0.07	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10010	1.90	20250212	12240	-16.67	20240605	9370	8.86	20241209	0.19	N	183190	500	194 억		2259666	N	N	454	N	00	N
93	20250213	130858	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10240	230	2	2.30	256742470	25155	30.50	10050	10310	10050	13010	7010	10010	10206.42	5.97	0	9084	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3874	4.45	0.38	12	0.07	2300.00	26790.00	12240	20240605	-16.34	9370	20241209	9.28	10850	-5.62	20250121	10010	2.30	20250212	12240	-16.34	20240605	9370	9.28	20241209	0.19	N	183190	500	194 억		2259666	N	N	454	N	00	N
94	20250213	120857	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10220	210	2	2.10	236068530	23134	28.05	10050	10310	10050	13010	7010	10010	10204.40	5.97	0	8037	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3867	4.44	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.50	9370	20241209	9.07	10850	-5.81	20250121	10010	2.10	20250212	12240	-16.50	20240605	9370	9.07	20241209	0.19	N	183190	500	194 억		2259666	N	N	454	N	00	N
95	20250213	110857	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10220	210	2	2.10	155575220	15292	18.54	10050	10260	10050	13010	7010	10010	10173.63	5.97	0	3707	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3867	4.44	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.50	9370	20241209	9.07	10850	-5.81	20250121	10010	2.10	20250212	12240	-16.50	20240605	9370	9.07	20241209	0.19	N	183190	500	194 억		2259666	N	N	454	N	00	N
96	20250213	100857	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10190	180	2	1.80	75754370	7476	9.06	10050	10210	10050	13010	7010	10010	10133.01	5.97	0	1820	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3856	4.43	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10850	-6.08	20250121	10010	1.80	20250212	12240	-16.75	20240605	9370	8.75	20241209	0.19	N	183190	500	194 억		2259666	N	N	454	N	00	N
97	20250213	090853	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10140	130	2	1.30	40785040	4039	4.90	10050	10160	10050	13010	7010	10010	10097.81	5.97	0	1221	10330	10170	10090	9930	9850	10130	9890	195	3000	500	7400	10	1	37836486	3837	4.41	0.38	12	0.01	2300.00	26790.00	12240	20240605	-17.16	9370	20241209	8.22	10850	-6.54	20250121	10010	1.30	20250212	12240	-17.16	20240605	9370	8.22	20241209	0.19	N	183190	500	194 억		2259666	N	N	454	N	00	N
98	20250212	160851	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10010	-270	5	-2.63	824873690	81705	90.65	10250	10250	10010	13360	7200	10280	10095.76	5.99	0	-9860	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3787	4.35	0.37	12	0.22	2300.00	26790.00	12240	20240605	-18.22	9370	20241209	6.83	10850	-7.74	20250121	10010	0.00	20250212	12240	-18.22	20240605	9370	6.83	20241209	0.19	N	183190	500	194 억		2265379	N	N	454	N	00	N
99	20250212	150848	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10010	-270	5	-2.63	753307230	74560	82.72	10250	10250	10010	13360	7200	10280	10103.37	5.99	0	-9337	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3787	4.35	0.37	12	0.20	2300.00	26790.00	12240	20240605	-18.22	9370	20241209	6.83	10850	-7.74	20250121	10010	0.00	20250212	12240	-18.22	20240605	9370	6.83	20241209	0.19	N	183190	500	194 억		2265379	N	N	199	N	00	N
100	20250212	140851	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10080	-200	5	-1.95	544971190	53802	59.69	10250	10250	10020	13360	7200	10280	10129.20	5.99	0	-9407	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3814	4.38	0.38	12	0.14	2300.00	26790.00	12240	20240605	-17.65	9370	20241209	7.58	10850	-7.10	20250121	10020	0.60	20250212	12240	-17.65	20240605	9370	7.58	20241209	0.19	N	183190	500	194 억		2265379	N	N	199	N	00	N
101	20250212	130854	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	-80	5	-0.78	226890090	22271	24.71	10250	10250	10130	13360	7200	10280	10187.69	5.99	0	1991	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3859	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10050	1.49	20250106	12240	-16.67	20240605	9370	8.86	20241209	0.19	N	183190	500	194 억		2265379	N	N	199	N	00	N
102	20250212	120849	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10210	-70	5	-0.68	195404160	19188	21.29	10250	10250	10130	13360	7200	10280	10183.66	5.99	0	2474	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3863	4.44	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10850	-5.90	20250121	10050	1.59	20250106	12240	-16.58	20240605	9370	8.96	20241209	0.19	N	183190	500	194 억		2265379	N	N	199	N	00	N
103	20250212	110849	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10170	-110	5	-1.07	169678410	16665	18.49	10250	10250	10130	13360	7200	10280	10181.72	5.99	0	1934	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3848	4.42	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10850	-6.27	20250121	10050	1.19	20250106	12240	-16.91	20240605	9370	8.54	20241209	0.19	N	183190	500	194 억		2265379	N	N	199	N	00	N
104	20250212	100843	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10170	-110	5	-1.07	125796590	12353	13.70	10250	10250	10130	13360	7200	10280	10183.48	5.99	0	1310	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3848	4.42	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10850	-6.27	20250121	10050	1.19	20250106	12240	-16.91	20240605	9370	8.54	20241209	0.19	N	183190	500	194 억		2265379	N	N	199	N	00	N
105	20250212	090832	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10200	-80	5	-0.78	50312720	4934	5.47	10250	10250	10170	13360	7200	10280	10197.15	5.99	0	1875	10686	10482	10316	10112	9946	10400	10030	195	3080	500	7600	10	1	37836486	3859	4.43	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.67	9370	20241209	8.86	10850	-5.99	20250121	10050	1.49	20250106	12240	-16.67	20240605	9370	8.86	20241209	0.19	N	183190	500	194 억		2265379	N	N	199	N	00	N
106	20250211	160853	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10280	-290	5	-2.74	927109050	90134	286.59	10420	10520	10150	13740	7400	10570	10285.90	5.99	0	-2643	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3890	4.47	0.38	12	0.24	2300.00	26790.00	12240	20240605	-16.01	9370	20241209	9.71	10850	-5.25	20250121	10050	2.29	20250106	12240	-16.01	20240605	9370	9.71	20241209	0.19	N	183190	500	194 억		2266976	N	N	199	N	00	N
107	20250211	150852	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10270	-300	5	-2.84	858451370	83453	265.35	10420	10520	10150	13740	7400	10570	10286.64	5.99	0	-1980	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3886	4.47	0.38	12	0.22	2300.00	26790.00	12240	20240605	-16.09	9370	20241209	9.61	10850	-5.35	20250121	10050	2.19	20250106	12240	-16.09	20240605	9370	9.61	20241209	0.19	N	183190	500	194 억		2266976	N	N	31	N	00	N
108	20250211	140853	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10300	-270	5	-2.55	748128850	72746	231.31	10420	10520	10150	13740	7400	10570	10284.12	5.99	0	-1685	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3897	4.48	0.38	12	0.19	2300.00	26790.00	12240	20240605	-15.85	9370	20241209	9.93	10850	-5.07	20250121	10050	2.49	20250106	12240	-15.85	20240605	9370	9.93	20241209	0.19	N	183190	500	194 억		2266976	N	N	31	N	00	N
109	20250211	130852	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10300	-270	5	-2.55	574719680	55896	177.73	10420	10520	10180	13740	7400	10570	10281.95	5.99	0	-1106	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3897	4.48	0.38	12	0.15	2300.00	26790.00	12240	20240605	-15.85	9370	20241209	9.93	10850	-5.07	20250121	10050	2.49	20250106	12240	-15.85	20240605	9370	9.93	20241209	0.19	N	183190	500	194 억		2266976	N	N	31	N	00	N
110	20250211	120851	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10270	-300	5	-2.84	318938070	30863	98.13	10420	10520	10230	13740	7400	10570	10333.99	5.99	0	-3912	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3886	4.47	0.38	12	0.08	2300.00	26790.00	12240	20240605	-16.09	9370	20241209	9.61	10850	-5.35	20250121	10050	2.19	20250106	12240	-16.09	20240605	9370	9.61	20241209	0.19	N	183190	500	194 억		2266976	N	N	31	N	00	N
111	20250211	110852	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10250	-320	5	-3.03	246476150	23795	75.66	10420	10520	10250	13740	7400	10570	10358.32	5.99	0	-4037	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3878	4.46	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.26	9370	20241209	9.39	10850	-5.53	20250121	10050	1.99	20250106	12240	-16.26	20240605	9370	9.39	20241209	0.19	N	183190	500	194 억		2266976	N	N	31	N	00	N
112	20250211	100853	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10410	-160	5	-1.51	91723830	8778	27.91	10420	10520	10400	13740	7400	10570	10449.29	5.99	0	-1423	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3939	4.53	0.39	12	0.02	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10850	-4.06	20250121	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.19	N	183190	500	194 억		2266976	N	N	31	N	00	N
113	20250211	090856	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10480	-90	5	-0.85	8791430	843	2.68	10420	10510	10420	13740	7400	10570	10428.74	5.99	0	36	10650	10610	10550	10510	10450	10630	10530	195	3170	500	7820	10	1	37836486	3965	4.56	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.38	9370	20241209	11.85	10850	-3.41	20250121	10050	4.28	20250106	12240	-14.38	20240605	9370	11.85	20241209	0.19	N	183190	500	194 억		2266976	N	N	31	N	00	N
114	20250210	160847	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10570	30	2	0.28	331457490	31450	82.52	10540	10590	10490	13700	7380	10540	10539.19	6.00	0	-5240	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3999	4.60	0.39	12	0.08	2300.00	26790.00	12240	20240605	-13.64	9370	20241209	12.81	10850	-2.58	20250121	10050	5.17	20250106	12240	-13.64	20240605	9370	12.81	20241209	0.19	N	183190	500	194 억		2269581	N	N	31	N	00	N
115	20250210	150847	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10510	-30	5	-0.28	286703910	27209	71.39	10540	10590	10490	13700	7380	10540	10537.10	6.00	0	-4870	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3977	4.57	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.13	9370	20241209	12.17	10850	-3.13	20250121	10050	4.58	20250106	12240	-14.13	20240605	9370	12.17	20241209	0.19	N	183190	500	194 억		2269581	N	N	0	N	00	N
116	20250210	140845	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10560	20	2	0.19	196547940	18663	48.97	10540	10570	10490	13700	7380	10540	10531.42	6.00	0	-4327	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3996	4.59	0.39	12	0.05	2300.00	26790.00	12240	20240605	-13.73	9370	20241209	12.70	10850	-2.67	20250121	10050	5.07	20250106	12240	-13.73	20240605	9370	12.70	20241209	0.19	N	183190	500	194 억		2269581	N	N	0	N	00	N
117	20250210	130848	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10530	-10	5	-0.09	112011930	10635	27.90	10540	10570	10490	13700	7380	10540	10532.39	6.00	0	-4298	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3984	4.58	0.39	12	0.03	2300.00	26790.00	12240	20240605	-13.97	9370	20241209	12.38	10850	-2.95	20250121	10050	4.78	20250106	12240	-13.97	20240605	9370	12.38	20241209	0.19	N	183190	500	194 억		2269581	N	N	0	N	00	N
118	20250210	120844	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10550	10	2	0.09	96098170	9123	23.94	10540	10570	10490	13700	7380	10540	10533.62	6.00	0	-3313	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3992	4.59	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.81	9370	20241209	12.59	10850	-2.76	20250121	10050	4.98	20250106	12240	-13.81	20240605	9370	12.59	20241209	0.19	N	183190	500	194 억		2269581	N	N	0	N	00	N
119	20250210	110841	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10560	20	2	0.19	63623270	6046	15.86	10540	10570	10490	13700	7380	10540	10523.20	6.00	0	-1812	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3996	4.59	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.73	9370	20241209	12.70	10850	-2.67	20250121	10050	5.07	20250106	12240	-13.73	20240605	9370	12.70	20241209	0.19	N	183190	500	194 억		2269581	N	N	0	N	00	N
120	20250210	100841	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10520	-20	5	-0.19	28329110	2696	7.07	10540	10540	10490	13700	7380	10540	10507.83	6.00	0	-514	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3980	4.57	0.39	12	0.01	2300.00	26790.00	12240	20240605	-14.05	9370	20241209	12.27	10850	-3.04	20250121	10050	4.68	20250106	12240	-14.05	20240605	9370	12.27	20241209	0.19	N	183190	500	194 억		2269581	N	N	0	N	00	N
121	20250210	090838	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10520	-20	5	-0.19	2764120	263	0.69	10540	10540	10500	13700	7380	10540	10509.96	6.00	0	-123	10726	10632	10576	10482	10426	10605	10455	195	3160	500	7790	10	1	37836486	3980	4.57	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.05	9370	20241209	12.27	10850	-3.04	20250121	10050	4.68	20250106	12240	-14.05	20240605	9370	12.27	20241209	0.19	N	183190	500	194 억		2269581	N	N	0	N	00	N
122	20250207	160832	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10540	-110	5	-1.03	402686360	38113	87.72	10670	10670	10520	13840	7460	10650	10565.65	6.01	0	-11880	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	3988	4.58	0.39	12	0.10	2300.00	26790.00	12240	20240605	-13.89	9370	20241209	12.49	10850	-2.86	20250121	10050	4.88	20250106	12240	-13.89	20240605	9370	12.49	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
123	20250207	150833	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10550	-100	5	-0.94	354913260	33581	77.29	10670	10670	10520	13840	7460	10650	10568.87	6.01	0	-11031	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	3992	4.59	0.39	12	0.09	2300.00	26790.00	12240	20240605	-13.81	9370	20241209	12.59	10850	-2.76	20250121	10050	4.98	20250106	12240	-13.81	20240605	9370	12.59	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
124	20250207	140833	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10590	-60	5	-0.56	287869910	27242	62.70	10670	10670	10520	13840	7460	10650	10567.14	6.01	0	-8406	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	4007	4.60	0.40	12	0.07	2300.00	26790.00	12240	20240605	-13.48	9370	20241209	13.02	10850	-2.40	20250121	10050	5.37	20250106	12240	-13.48	20240605	9370	13.02	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
125	20250207	130830	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10600	-50	5	-0.47	211557760	20034	46.11	10670	10670	10520	13840	7460	10650	10559.94	6.01	0	-6223	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	4011	4.61	0.40	12	0.05	2300.00	26790.00	12240	20240605	-13.40	9370	20241209	13.13	10850	-2.30	20250121	10050	5.47	20250106	12240	-13.40	20240605	9370	13.13	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
126	20250207	120830	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10560	-90	5	-0.85	148321860	14049	32.34	10670	10670	10520	13840	7460	10650	10557.47	6.01	0	-5076	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	3996	4.59	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.73	9370	20241209	12.70	10850	-2.67	20250121	10050	5.07	20250106	12240	-13.73	20240605	9370	12.70	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
127	20250207	110828	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10560	-90	5	-0.85	88686310	8392	19.32	10670	10670	10530	13840	7460	10650	10567.96	6.01	0	-3220	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	3996	4.59	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.73	9370	20241209	12.70	10850	-2.67	20250121	10050	5.07	20250106	12240	-13.73	20240605	9370	12.70	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
128	20250207	100831	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10560	-90	5	-0.85	49092850	4639	10.68	10670	10670	10560	13840	7460	10650	10582.64	6.01	0	-1435	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	3996	4.59	0.39	12	0.01	2300.00	26790.00	12240	20240605	-13.73	9370	20241209	12.70	10850	-2.67	20250121	10050	5.07	20250106	12240	-13.73	20240605	9370	12.70	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
129	20250207	090837	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10600	-50	5	-0.47	3205040	301	0.69	10670	10670	10590	13840	7460	10650	10647.97	6.01	0	-44	10796	10722	10616	10542	10436	10760	10580	195	3190	500	7880	10	1	37836486	4011	4.61	0.40	12	0.00	2300.00	26790.00	12240	20240605	-13.40	9370	20241209	13.13	10850	-2.30	20250121	10050	5.47	20250106	12240	-13.40	20240605	9370	13.13	20241209	0.18	N	183190	500	194 억		2275017	N	N	1731	N	00	N
130	20250206	160810	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10650	80	2	0.76	458337450	43197	119.61	10560	10690	10510	13740	7400	10570	10610.32	5.99	0	9880	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	4030	4.63	0.40	12	0.11	2300.00	26790.00	12240	20240605	-12.99	9370	20241209	13.66	10850	-1.84	20250121	10050	5.97	20250106	12240	-12.99	20240605	9370	13.66	20241209	0.18	N	183190	500	194 억		2265182	N	N	1731	N	00	N
131	20250206	150815	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10590	20	2	0.19	404309310	38109	105.52	10560	10690	10510	13740	7400	10570	10609.29	5.99	0	9293	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	4007	4.60	0.40	12	0.10	2300.00	26790.00	12240	20240605	-13.48	9370	20241209	13.02	10850	-2.40	20250121	10050	5.37	20250106	12240	-13.48	20240605	9370	13.02	20241209	0.18	N	183190	500	194 억		2265182	N	N	147	N	00	N
132	20250206	140815	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10620	50	2	0.47	332359630	31340	86.78	10560	10690	10510	13740	7400	10570	10604.97	5.99	0	11597	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	4018	4.62	0.40	12	0.08	2300.00	26790.00	12240	20240605	-13.24	9370	20241209	13.34	10850	-2.12	20250121	10050	5.67	20250106	12240	-13.24	20240605	9370	13.34	20241209	0.18	N	183190	500	194 억		2265182	N	N	147	N	00	N
133	20250206	130811	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10570	0	3	0.00	147410250	13930	38.57	10560	10640	10510	13740	7400	10570	10582.21	5.99	0	2035	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	3999	4.60	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.64	9370	20241209	12.81	10850	-2.58	20250121	10050	5.17	20250106	12240	-13.64	20240605	9370	12.81	20241209	0.18	N	183190	500	194 억		2265182	N	N	147	N	00	N
134	20250206	120809	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10590	20	2	0.19	125212130	11832	32.76	10560	10640	10510	13740	7400	10570	10582.50	5.99	0	1942	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	4007	4.60	0.40	12	0.03	2300.00	26790.00	12240	20240605	-13.48	9370	20241209	13.02	10850	-2.40	20250121	10050	5.37	20250106	12240	-13.48	20240605	9370	13.02	20241209	0.18	N	183190	500	194 억		2265182	N	N	147	N	00	N
135	20250206	110804	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10610	40	2	0.38	89548650	8464	23.44	10560	10640	10510	13740	7400	10570	10579.94	5.99	0	1521	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	4014	4.61	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.32	9370	20241209	13.23	10850	-2.21	20250121	10050	5.57	20250106	12240	-13.32	20240605	9370	13.23	20241209	0.18	N	183190	500	194 억		2265182	N	N	147	N	00	N
136	20250206	100805	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10580	10	2	0.09	36911840	3499	9.69	10560	10590	10510	13740	7400	10570	10549.25	5.99	0	391	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	4003	4.60	0.39	12	0.01	2300.00	26790.00	12240	20240605	-13.56	9370	20241209	12.91	10850	-2.49	20250121	10050	5.27	20250106	12240	-13.56	20240605	9370	12.91	20241209	0.18	N	183190	500	194 억		2265182	N	N	147	N	00	N
137	20250206	090816	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10540	-30	5	-0.28	3281070	311	0.86	10560	10560	10510	13740	7400	10570	10550.06	5.99	0	-32	10703	10636	10563	10496	10423	10600	10460	195	3170	500	7820	10	1	37836486	3988	4.58	0.39	12	0.00	2300.00	26790.00	12240	20240605	-13.89	9370	20241209	12.49	10850	-2.86	20250121	10050	4.88	20250106	12240	-13.89	20240605	9370	12.49	20241209	0.18	N	183190	500	194 억		2265182	N	N	147	N	00	N
138	20250205	160802	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10570	-30	5	-0.28	380958210	36114	52.27	10630	10630	10490	13780	7420	10600	10548.76	6.01	0	-8369	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	3999	4.60	0.39	12	0.10	2300.00	26790.00	12240	20240605	-13.64	9370	20241209	12.81	10850	-2.58	20250121	10050	5.17	20250106	12240	-13.64	20240605	9370	12.81	20241209	0.17	N	183190	500	194 억		2273518	N	N	147	N	00	N
139	20250205	150806	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10570	-30	5	-0.28	341932090	32417	46.92	10630	10630	10490	13780	7420	10600	10547.93	6.01	0	-8031	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	3999	4.60	0.39	12	0.09	2300.00	26790.00	12240	20240605	-13.64	9370	20241209	12.81	10850	-2.58	20250121	10050	5.17	20250106	12240	-13.64	20240605	9370	12.81	20241209	0.17	N	183190	500	194 억		2273518	N	N	270	N	00	N
140	20250205	140804	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10590	-10	5	-0.09	256001410	24294	35.16	10630	10630	10490	13780	7420	10600	10537.64	6.01	0	-5028	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	4007	4.60	0.40	12	0.06	2300.00	26790.00	12240	20240605	-13.48	9370	20241209	13.02	10850	-2.40	20250121	10050	5.37	20250106	12240	-13.48	20240605	9370	13.02	20241209	0.17	N	183190	500	194 억		2273518	N	N	270	N	00	N
141	20250205	130803	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10530	-70	5	-0.66	162199500	15421	22.32	10630	10630	10490	13780	7420	10600	10518.09	6.01	0	-1294	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	3984	4.58	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.97	9370	20241209	12.38	10850	-2.95	20250121	10050	4.78	20250106	12240	-13.97	20240605	9370	12.38	20241209	0.17	N	183190	500	194 억		2273518	N	N	270	N	00	N
142	20250205	120807	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10500	-100	5	-0.94	133709230	12713	18.40	10630	10630	10490	13780	7420	10600	10517.52	6.01	0	-615	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	3973	4.57	0.39	12	0.03	2300.00	26790.00	12240	20240605	-14.22	9370	20241209	12.06	10850	-3.23	20250121	10050	4.48	20250106	12240	-14.22	20240605	9370	12.06	20241209	0.17	N	183190	500	194 억		2273518	N	N	270	N	00	N
143	20250205	110803	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10530	-70	5	-0.66	117057300	11128	16.11	10630	10630	10490	13780	7420	10600	10519.17	6.01	0	-979	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	3984	4.58	0.39	12	0.03	2300.00	26790.00	12240	20240605	-13.97	9370	20241209	12.38	10850	-2.95	20250121	10050	4.78	20250106	12240	-13.97	20240605	9370	12.38	20241209	0.17	N	183190	500	194 억		2273518	N	N	270	N	00	N
144	20250205	100812	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10520	-80	5	-0.75	66858380	6347	9.19	10630	10630	10490	13780	7420	10600	10533.86	6.01	0	-1303	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	3980	4.57	0.39	12	0.02	2300.00	26790.00	12240	20240605	-14.05	9370	20241209	12.27	10850	-3.04	20250121	10050	4.68	20250106	12240	-14.05	20240605	9370	12.27	20241209	0.17	N	183190	500	194 억		2273518	N	N	270	N	00	N
145	20250205	090816	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10540	-60	5	-0.57	3234890	306	0.44	10630	10630	10540	13780	7420	10600	10571.54	6.01	0	12	10840	10720	10540	10420	10240	10780	10480	195	3180	500	7840	10	1	37836486	3988	4.58	0.39	12	0.00	2300.00	26790.00	12240	20240605	-13.89	9370	20241209	12.49	10850	-2.86	20250121	10050	4.88	20250106	12240	-13.89	20240605	9370	12.49	20241209	0.17	N	183190	500	194 억		2273518	N	N	270	N	00	N
146	20250204	160745	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10600	100	2	0.95	726141880	69093	152.84	10450	10660	10360	13650	7350	10500	10509.63	6.03	0	-13872	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	4011	4.61	0.40	12	0.18	2300.00	26790.00	12240	20240605	-13.40	9370	20241209	13.13	10850	-2.30	20250121	10050	5.47	20250106	12240	-13.40	20240605	9370	13.13	20241209	0.15	N	183190	500	194 억		2282167	N	N	270	N	00	N
147	20250204	150757	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10510	10	2	0.10	680946620	64808	143.36	10450	10660	10360	13650	7350	10500	10507.14	6.03	0	-14493	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	3977	4.57	0.39	12	0.17	2300.00	26790.00	12240	20240605	-14.13	9370	20241209	12.17	10850	-3.13	20250121	10050	4.58	20250106	12240	-14.13	20240605	9370	12.17	20241209	0.15	N	183190	500	194 억		2282167	N	N	68	N	00	N
148	20250204	140756	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10560	60	2	0.57	576046730	54874	121.39	10450	10660	10360	13650	7350	10500	10497.63	6.03	0	-12958	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	3996	4.59	0.39	12	0.15	2300.00	26790.00	12240	20240605	-13.73	9370	20241209	12.70	10850	-2.67	20250121	10050	5.07	20250106	12240	-13.73	20240605	9370	12.70	20241209	0.15	N	183190	500	194 억		2282167	N	N	68	N	00	N
149	20250204	130759	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10510	10	2	0.10	364294490	34840	77.07	10450	10570	10360	13650	7350	10500	10456.21	6.03	0	-7609	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	3977	4.57	0.39	12	0.09	2300.00	26790.00	12240	20240605	-14.13	9370	20241209	12.17	10850	-3.13	20250121	10050	4.58	20250106	12240	-14.13	20240605	9370	12.17	20241209	0.15	N	183190	500	194 억		2282167	N	N	68	N	00	N
150	20250204	120806	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10500	0	3	0.00	313248570	29980	66.32	10450	10570	10360	13650	7350	10500	10448.58	6.03	0	-5680	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	3973	4.57	0.39	12	0.08	2300.00	26790.00	12240	20240605	-14.22	9370	20241209	12.06	10850	-3.23	20250121	10050	4.48	20250106	12240	-14.22	20240605	9370	12.06	20241209	0.15	N	183190	500	194 억		2282167	N	N	68	N	00	N
151	20250204	110748	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10490	-10	5	-0.10	232224050	22273	49.27	10450	10520	10360	13650	7350	10500	10426.26	6.03	0	-4000	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	3969	4.56	0.39	12	0.06	2300.00	26790.00	12240	20240605	-14.30	9370	20241209	11.95	10850	-3.32	20250121	10050	4.38	20250106	12240	-14.30	20240605	9370	11.95	20241209	0.15	N	183190	500	194 억		2282167	N	N	68	N	00	N
152	20250204	100754	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10390	-110	5	-1.05	94093010	9044	20.01	10450	10450	10360	13650	7350	10500	10403.92	6.03	0	-2307	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	3931	4.52	0.39	12	0.02	2300.00	26790.00	12240	20240605	-15.11	9370	20241209	10.89	10850	-4.24	20250121	10050	3.38	20250106	12240	-15.11	20240605	9370	10.89	20241209	0.15	N	183190	500	194 억		2282167	N	N	68	N	00	N
153	20250204	090755	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	10420	-80	5	-0.76	8929040	857	1.90	10450	10450	10390	13650	7350	10500	10418.95	6.03	0	-29	10753	10626	10443	10316	10133	10535	10225	195	3150	500	7770	10	1	37836486	3943	4.53	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.87	9370	20241209	11.21	10850	-3.96	20250121	10050	3.68	20250106	12240	-14.87	20240605	9370	11.21	20241209	0.15	N	183190	500	194 억		2282167	N	N	68	N	00	N