KissMeData/005750/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	160217	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	-110	5	-2.70	66516510	16748	70.81	4065	4065	3945	5290	2855	4075	3971.61	0.99	0	-422	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	661	-14.21	0.43	12	0.10	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
3	20250228	150217	57	100.00	KOSPI		비금속	N	N	N	N		N	3975	-100	5	-2.45	64846200	16327	69.03	4065	4065	3945	5290	2855	4075	3971.72	0.99	0	-679	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	663	-14.25	0.43	12	0.10	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
4	20250228	140217	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	-110	5	-2.70	57407015	14458	61.13	4065	4065	3945	5290	2855	4075	3970.61	0.99	0	-1282	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	661	-14.21	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
5	20250228	130217	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	-120	5	-2.94	51610200	12994	54.94	4065	4065	3945	5290	2855	4075	3971.85	0.99	0	-1210	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	659	-14.18	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
6	20250228	120216	57	100.00	KOSPI		비금속	N	N	N	N		N	3970	-105	5	-2.58	42327910	10650	45.03	4065	4065	3945	5290	2855	4075	3974.45	0.99	0	-1210	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	662	-14.23	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
7	20250228	110216	57	100.00	KOSPI		비금속	N	N	N	N		N	3975	-100	5	-2.45	36228490	9110	38.52	4065	4065	3950	5290	2855	4075	3976.78	0.99	0	-1030	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	663	-14.25	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
8	20250228	100216	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	-110	5	-2.70	19385870	4856	20.53	4065	4065	3955	5290	2855	4075	3992.15	0.99	0	-904	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	661	-14.21	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
9	20250228	090217	57	100.00	KOSPI		비금속	N	N	N	N		N	4050	-25	5	-0.61	3350100	827	3.50	4065	4065	4050	5290	2855	4075	4050.91	0.99	0	-351	4135	4105	4070	4040	4005	4087	4022	167	1215	1000	2850	5	1	16672240	675	-14.52	0.44	12	0.00	-279.00	9208.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.66	N	005750	1000	166 억		164550	N	N	0	N	00	N
10	20250227	160214	57	100.00	KOSPI		비금속	N	N	N	N		N	4075	-5	5	-0.12	96135085	23653	133.81	4090	4100	4035	5300	2860	4080	4064.39	0.99	0	-659	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	679	-14.61	0.44	12	0.14	-279.00	9208.00	5040	20240624	-19.15	3195	20240806	27.54	4205	-3.09	20250206	3530	15.44	20250203	5040	-19.15	20240624	3195	27.54	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
11	20250227	150216	57	100.00	KOSPI		비금속	N	N	N	N		N	4075	-5	5	-0.12	92144650	22674	128.28	4090	4100	4035	5300	2860	4080	4063.89	0.99	0	-519	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	679	-14.61	0.44	12	0.14	-279.00	9208.00	5040	20240624	-19.15	3195	20240806	27.54	4205	-3.09	20250206	3530	15.44	20250203	5040	-19.15	20240624	3195	27.54	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
12	20250227	140216	57	100.00	KOSPI		비금속	N	N	N	N		N	4080	0	3	0.00	81313870	20018	113.25	4090	4100	4035	5300	2860	4080	4062.04	0.99	0	-504	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	680	-14.62	0.44	12	0.12	-279.00	9208.00	5040	20240624	-19.05	3195	20240806	27.70	4205	-2.97	20250206	3530	15.58	20250203	5040	-19.05	20240624	3195	27.70	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
13	20250227	130215	57	100.00	KOSPI		비금속	N	N	N	N		N	4070	-10	5	-0.25	73329655	18056	102.15	4090	4100	4035	5300	2860	4080	4061.23	0.99	0	-502	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	679	-14.59	0.44	12	0.11	-279.00	9208.00	5040	20240624	-19.25	3195	20240806	27.39	4205	-3.21	20250206	3530	15.30	20250203	5040	-19.25	20240624	3195	27.39	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
14	20250227	120215	57	100.00	KOSPI		비금속	N	N	N	N		N	4075	-5	5	-0.12	58965070	14524	82.17	4090	4100	4035	5300	2860	4080	4059.84	0.99	0	-299	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	679	-14.61	0.44	12	0.09	-279.00	9208.00	5040	20240624	-19.15	3195	20240806	27.54	4205	-3.09	20250206	3530	15.44	20250203	5040	-19.15	20240624	3195	27.54	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
15	20250227	110216	57	100.00	KOSPI		비금속	N	N	N	N		N	4065	-15	5	-0.37	52987115	13052	73.84	4090	4100	4035	5300	2860	4080	4059.69	0.99	0	-206	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	678	-14.57	0.44	12	0.08	-279.00	9208.00	5040	20240624	-19.35	3195	20240806	27.23	4205	-3.33	20250206	3530	15.16	20250203	5040	-19.35	20240624	3195	27.23	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
16	20250227	100222	57	100.00	KOSPI		비금속	N	N	N	N		N	4040	-40	5	-0.98	47236285	11636	65.83	4090	4100	4035	5300	2860	4080	4059.50	0.99	0	-183	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	674	-14.48	0.44	12	0.07	-279.00	9208.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
17	20250227	090222	57	100.00	KOSPI		비금속	N	N	N	N		N	4080	0	3	0.00	2591520	633	3.58	4090	4100	4080	5300	2860	4080	4094.03	0.99	0	-73	4103	4091	4068	4056	4033	4097	4062	167	1220	1000	2850	5	1	16672240	680	-14.62	0.44	12	0.00	-279.00	9208.00	5040	20240624	-19.05	3195	20240806	27.70	4205	-2.97	20250206	3530	15.58	20250203	5040	-19.05	20240624	3195	27.70	20240806	0.63	N	005750	1000	166 억		165220	N	N	10	N	00	N
18	20250226	160215	57	100.00	KOSPI		비금속	N	N	N	N		N	4080	5	2	0.12	71860680	17673	34.61	4065	4080	4045	5290	2855	4075	4066.13	0.99	0	-412	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	680	-14.62	0.44	12	0.11	-279.00	9208.00	5040	20240624	-19.05	3195	20240806	27.70	4205	-2.97	20250206	3530	15.58	20250203	5040	-19.05	20240624	3195	27.70	20240806	0.62	N	005750	1000	166 억		165480	N	N	10	N	00	N
19	20250226	150216	57	100.00	KOSPI		비금속	N	N	N	N		N	4065	-10	5	-0.25	61536275	15137	29.64	4065	4080	4045	5290	2855	4075	4065.29	0.99	0	-389	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	678	-14.57	0.44	12	0.09	-279.00	9208.00	5040	20240624	-19.35	3195	20240806	27.23	4205	-3.33	20250206	3530	15.16	20250203	5040	-19.35	20240624	3195	27.23	20240806	0.62	N	005750	1000	166 억		165480	N	N	5	N	00	N
20	20250226	140216	57	100.00	KOSPI		비금속	N	N	N	N		N	4075	0	3	0.00	49313575	12135	23.76	4065	4080	4045	5290	2855	4075	4063.75	0.99	0	-411	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	679	-14.61	0.44	12	0.07	-279.00	9208.00	5040	20240624	-19.15	3195	20240806	27.54	4205	-3.09	20250206	3530	15.44	20250203	5040	-19.15	20240624	3195	27.54	20240806	0.62	N	005750	1000	166 억		165480	N	N	5	N	00	N
21	20250226	130217	57	100.00	KOSPI		비금속	N	N	N	N		N	4075	0	3	0.00	42468430	10455	20.47	4065	4080	4045	5290	2855	4075	4062.02	0.99	0	-351	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	679	-14.61	0.44	12	0.06	-279.00	9208.00	5040	20240624	-19.15	3195	20240806	27.54	4205	-3.09	20250206	3530	15.44	20250203	5040	-19.15	20240624	3195	27.54	20240806	0.62	N	005750	1000	166 억		165480	N	N	5	N	00	N
22	20250226	120215	57	100.00	KOSPI		비금속	N	N	N	N		N	4065	-10	5	-0.25	31008630	7631	14.94	4065	4080	4045	5290	2855	4075	4063.51	0.99	0	-277	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	678	-14.57	0.44	12	0.05	-279.00	9208.00	5040	20240624	-19.35	3195	20240806	27.23	4205	-3.33	20250206	3530	15.16	20250203	5040	-19.35	20240624	3195	27.23	20240806	0.62	N	005750	1000	166 억		165480	N	N	5	N	00	N
23	20250226	110215	57	100.00	KOSPI		비금속	N	N	N	N		N	4075	0	3	0.00	24890805	6126	12.00	4065	4080	4045	5290	2855	4075	4063.14	0.99	0	-213	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	679	-14.61	0.44	12	0.04	-279.00	9208.00	5040	20240624	-19.15	3195	20240806	27.54	4205	-3.09	20250206	3530	15.44	20250203	5040	-19.15	20240624	3195	27.54	20240806	0.62	N	005750	1000	166 억		165480	N	N	5	N	00	N
24	20250226	100215	57	100.00	KOSPI		비금속	N	N	N	N		N	4070	-5	5	-0.12	19550865	4816	9.43	4065	4080	4045	5290	2855	4075	4059.56	0.99	0	-153	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	679	-14.59	0.44	12	0.03	-279.00	9208.00	5040	20240624	-19.25	3195	20240806	27.39	4205	-3.21	20250206	3530	15.30	20250203	5040	-19.25	20240624	3195	27.39	20240806	0.62	N	005750	1000	166 억		165480	N	N	5	N	00	N
25	20250226	090217	57	100.00	KOSPI		비금속	N	N	N	N		N	4070	-5	5	-0.12	711400	175	0.34	4065	4070	4065	5290	2855	4075	4065.14	0.99	0	-170	4171	4122	4026	3977	3881	4147	4002	167	1215	1000	2850	5	1	16672240	679	-14.59	0.44	12	0.00	-279.00	9208.00	5040	20240624	-19.25	3195	20240806	27.39	4205	-3.21	20250206	3530	15.30	20250203	5040	-19.25	20240624	3195	27.39	20240806	0.62	N	005750	1000	166 억		165480	N	N	5	N	00	N
26	20250225	160215	57	100.00	KOSPI		비금속	N	N	N	N		N	4075	80	2	2.00	204123005	50942	270.84	3995	4075	3930	5190	2800	3995	4006.95	0.99	0	93	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	679	-14.61	0.44	12	0.31	-279.00	9208.00	5040	20240624	-19.15	3195	20240806	27.54	4205	-3.09	20250206	3530	15.44	20250203	5040	-19.15	20240624	3195	27.54	20240806	0.59	N	005750	1000	166 억		165539	N	N	5	N	00	N
27	20250225	150215	57	100.00	KOSPI		비금속	N	N	N	N		N	4000	5	2	0.13	151226090	37905	201.53	3995	4040	3930	5190	2800	3995	3989.61	0.99	0	-85	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	667	-14.34	0.43	12	0.23	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.59	N	005750	1000	166 억		165539	N	N	2	N	00	N
28	20250225	140214	57	100.00	KOSPI		비금속	N	N	N	N		N	4015	20	2	0.50	108544145	27189	144.55	3995	4040	3970	5190	2800	3995	3992.21	0.99	0	-291	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	669	-14.39	0.44	12	0.16	-279.00	9208.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.59	N	005750	1000	166 억		165539	N	N	2	N	00	N
29	20250225	130215	57	100.00	KOSPI		비금속	N	N	N	N		N	4010	15	2	0.38	97829840	24518	130.35	3995	4040	3970	5190	2800	3995	3990.12	0.99	0	-135	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	669	-14.37	0.44	12	0.15	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.59	N	005750	1000	166 억		165539	N	N	2	N	00	N
30	20250225	120214	57	100.00	KOSPI		비금속	N	N	N	N		N	4020	25	2	0.63	37605410	9398	49.97	3995	4040	3975	5190	2800	3995	4001.43	0.99	0	-445	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	670	-14.41	0.44	12	0.06	-279.00	9208.00	5040	20240624	-20.24	3195	20240806	25.82	4205	-4.40	20250206	3530	13.88	20250203	5040	-20.24	20240624	3195	25.82	20240806	0.59	N	005750	1000	166 억		165539	N	N	2	N	00	N
31	20250225	110214	57	100.00	KOSPI		비금속	N	N	N	N		N	4000	5	2	0.13	24831950	6216	33.05	3995	4040	3975	5190	2800	3995	3994.84	0.99	0	-292	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	667	-14.34	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.59	N	005750	1000	166 억		165539	N	N	2	N	00	N
32	20250225	100214	57	100.00	KOSPI		비금속	N	N	N	N		N	4005	10	2	0.25	13211370	3309	17.59	3995	4040	3975	5190	2800	3995	3992.56	0.99	0	-443	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	668	-14.35	0.43	12	0.02	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.59	N	005750	1000	166 억		165539	N	N	2	N	00	N
33	20250225	090214	57	100.00	KOSPI		비금속	N	N	N	N		N	4000	5	2	0.13	203750	51	0.27	3995	4000	3995	5190	2800	3995	3995.10	0.99	0	-50	4068	4031	3988	3951	3908	4050	3970	167	1195	1000	2790	5	1	16672240	667	-14.34	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.59	N	005750	1000	166 억		165539	N	N	2	N	00	N
34	20250224	160212	57	100.00	KOSPI		비금속	N	N	N	N		N	3995	5	2	0.13	74944360	18809	28.83	3990	4025	3945	5180	2795	3990	3984.49	1.00	0	-464	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	666	-14.32	0.43	12	0.11	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.56	N	005750	1000	166 억		165906	N	N	2	N	00	N
35	20250224	150213	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	-25	5	-0.63	73263565	18388	28.18	3990	4025	3945	5180	2795	3990	3984.31	1.00	0	-286	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	661	-14.21	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.56	N	005750	1000	166 억		165906	N	N	9	N	00	N
36	20250224	140214	57	100.00	KOSPI		비금속	N	N	N	N		N	4005	15	2	0.38	52788265	13243	20.30	3990	4025	3945	5180	2795	3990	3986.13	1.00	0	-669	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	668	-14.35	0.43	12	0.08	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.56	N	005750	1000	166 억		165906	N	N	9	N	00	N
37	20250224	130214	57	100.00	KOSPI		비금속	N	N	N	N		N	4010	20	2	0.50	48137420	12084	18.52	3990	4025	3945	5180	2795	3990	3983.57	1.00	0	-590	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	669	-14.37	0.44	12	0.07	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.56	N	005750	1000	166 억		165906	N	N	9	N	00	N
38	20250224	120213	57	100.00	KOSPI		비금속	N	N	N	N		N	4000	10	2	0.25	35935240	9032	13.84	3990	4025	3945	5180	2795	3990	3978.66	1.00	0	-414	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	667	-14.34	0.43	12	0.05	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.56	N	005750	1000	166 억		165906	N	N	9	N	00	N
39	20250224	110213	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	-25	5	-0.63	24065200	6052	9.28	3990	4025	3945	5180	2795	3990	3976.40	1.00	0	-500	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	661	-14.21	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.56	N	005750	1000	166 억		165906	N	N	9	N	00	N
40	20250224	100213	57	100.00	KOSPI		비금속	N	N	N	N		N	3975	-15	5	-0.38	7144530	1799	2.76	3990	3995	3945	5180	2795	3990	3971.39	1.00	0	-196	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	663	-14.25	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.56	N	005750	1000	166 억		165906	N	N	9	N	00	N
41	20250224	090214	57	100.00	KOSPI		비금속	N	N	N	N		N	3990	0	3	0.00	402990	101	0.15	3990	3990	3990	5180	2795	3990	3990.00	1.00	0	-97	4176	4082	3996	3902	3816	4130	3950	167	1190	1000	2790	5	1	16672240	665	-14.30	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.56	N	005750	1000	166 억		165906	N	N	9	N	00	N
42	20250221	160212	57	100.00	KOSPI		비금속	N	N	N	N		N	3990	40	2	1.01	259772110	65194	299.30	3950	4090	3910	5130	2765	3950	3984.60	0.99	0	1294	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	665	-14.30	0.43	12	0.39	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.55	N	005750	1000	166 억		164720	N	N	9	N	00	N
43	20250221	150213	57	100.00	KOSPI		비금속	N	N	N	N		N	3990	40	2	1.01	229603140	57667	264.75	3950	4090	3910	5130	2765	3950	3981.53	0.99	0	1722	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	665	-14.30	0.43	12	0.35	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.55	N	005750	1000	166 억		164720	N	N	8	N	00	N
44	20250221	140212	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	15	2	0.38	67119845	17019	78.13	3950	4020	3910	5130	2765	3950	3943.82	0.99	0	-225	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	661	-14.21	0.43	12	0.10	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.55	N	005750	1000	166 억		164720	N	N	8	N	00	N
45	20250221	130212	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	15	2	0.38	61683235	15647	71.83	3950	4020	3910	5130	2765	3950	3942.18	0.99	0	-235	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	661	-14.21	0.43	12	0.09	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.55	N	005750	1000	166 억		164720	N	N	8	N	00	N
46	20250221	120213	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	-10	5	-0.25	52251630	13254	60.85	3950	4020	3910	5130	2765	3950	3942.33	0.99	0	-221	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	657	-14.12	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.55	N	005750	1000	166 억		164720	N	N	8	N	00	N
47	20250221	110213	57	100.00	KOSPI		비금속	N	N	N	N		N	3960	10	2	0.25	34603355	8768	40.25	3950	4020	3910	5130	2765	3950	3946.55	0.99	0	-125	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	660	-14.19	0.43	12	0.05	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.55	N	005750	1000	166 억		164720	N	N	8	N	00	N
48	20250221	100213	57	100.00	KOSPI		비금속	N	N	N	N		N	3970	20	2	0.51	15916435	4024	18.47	3950	4020	3925	5130	2765	3950	3955.38	0.99	0	-132	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	662	-14.23	0.43	12	0.02	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.55	N	005750	1000	166 억		164720	N	N	8	N	00	N
49	20250221	090213	57	100.00	KOSPI		비금속	N	N	N	N		N	3950	0	3	0.00	79000	20	0.09	3950	3950	3950	5130	2765	3950	3950.00	0.99	0	0	4070	4010	3965	3905	3860	3987	3882	167	1180	1000	2760	5	1	16672240	659	-14.16	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.55	N	005750	1000	166 억		164720	N	N	8	N	00	N
50	20250220	160212	57	100.00	KOSPI		비금속	N	N	N	N		N	3950	-30	5	-0.75	85815065	21782	68.39	3970	4025	3920	5170	2790	3980	3939.71	0.99	0	-33	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	659	-14.16	0.43	12	0.13	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.54	N	005750	1000	166 억		164727	N	N	8	N	00	N
51	20250220	150212	57	100.00	KOSPI		비금속	N	N	N	N		N	3935	-45	5	-1.13	81467440	20678	64.92	3970	4025	3920	5170	2790	3980	3939.81	0.99	0	5	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	656	-14.10	0.43	12	0.12	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.54	N	005750	1000	166 억		164727	N	N	16	N	00	N
52	20250220	140213	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	-25	5	-0.63	71835800	18231	57.24	3970	4025	3920	5170	2790	3980	3940.31	0.99	0	2	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	659	-14.18	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.54	N	005750	1000	166 억		164727	N	N	16	N	00	N
53	20250220	130212	57	100.00	KOSPI		비금속	N	N	N	N		N	3950	-30	5	-0.75	68262435	17327	54.40	3970	4025	3920	5170	2790	3980	3939.66	0.99	0	9	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	659	-14.16	0.43	12	0.10	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.54	N	005750	1000	166 억		164727	N	N	16	N	00	N
54	20250220	120212	57	100.00	KOSPI		비금속	N	N	N	N		N	3960	-20	5	-0.50	54312540	13787	43.28	3970	4025	3920	5170	2790	3980	3939.40	0.99	0	36	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	660	-14.19	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.54	N	005750	1000	166 억		164727	N	N	16	N	00	N
55	20250220	110212	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	-40	5	-1.01	48949980	12432	39.03	3970	4025	3920	5170	2790	3980	3937.42	0.99	0	43	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	657	-14.12	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.54	N	005750	1000	166 억		164727	N	N	16	N	00	N
56	20250220	100211	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	-25	5	-0.63	29051240	7377	23.16	3970	4025	3920	5170	2790	3980	3938.08	0.99	0	59	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	659	-14.18	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.54	N	005750	1000	166 억		164727	N	N	16	N	00	N
57	20250220	090212	57	100.00	KOSPI		비금속	N	N	N	N		N	4010	30	2	0.75	362310	91	0.29	3970	4010	3970	5170	2790	3980	3981.43	0.99	0	0	4060	4020	3970	3930	3880	4025	3935	167	1190	1000	2780	5	1	16672240	669	-14.37	0.44	12	0.00	-279.00	9208.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.54	N	005750	1000	166 억		164727	N	N	16	N	00	N
58	20250219	160211	57	100.00	KOSPI		비금속	N	N	N	N		N	3980	40	2	1.02	125427165	31636	277.58	3980	4010	3920	5120	2760	3940	3964.70	0.99	0	-144	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	664	-14.27	0.43	12	0.19	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.56	N	005750	1000	166 억		164871	N	N	16	N	00	N
59	20250219	150212	57	100.00	KOSPI		비금속	N	N	N	N		N	3995	55	2	1.40	106065775	26744	234.66	3980	4010	3920	5120	2760	3940	3965.97	0.99	0	149	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	666	-14.32	0.43	12	0.16	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.56	N	005750	1000	166 억		164871	N	N	0	N	00	N
60	20250219	140211	57	100.00	KOSPI		비금속	N	N	N	N		N	3990	50	2	1.27	92804460	23424	205.53	3980	4010	3920	5120	2760	3940	3961.94	0.99	0	110	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	665	-14.30	0.43	12	0.14	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.56	N	005750	1000	166 억		164871	N	N	0	N	00	N
61	20250219	130211	57	100.00	KOSPI		비금속	N	N	N	N		N	4005	65	2	1.65	66094590	16696	146.49	3980	4010	3920	5120	2760	3940	3958.71	0.99	0	-392	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	668	-14.35	0.43	12	0.10	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.56	N	005750	1000	166 억		164871	N	N	0	N	00	N
62	20250219	120211	57	100.00	KOSPI		비금속	N	N	N	N		N	3980	40	2	1.02	51218415	12974	113.84	3980	3990	3920	5120	2760	3940	3947.77	0.99	0	-433	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	664	-14.27	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.56	N	005750	1000	166 억		164871	N	N	0	N	00	N
63	20250219	110211	57	100.00	KOSPI		비금속	N	N	N	N		N	3935	-5	5	-0.13	38214030	9699	85.10	3980	3980	3920	5120	2760	3940	3940.00	0.99	0	-200	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	656	-14.10	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.56	N	005750	1000	166 억		164871	N	N	0	N	00	N
64	20250219	100211	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	0	3	0.00	4811680	1214	10.65	3980	3980	3920	5120	2760	3940	3963.49	0.99	0	-452	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	657	-14.12	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.56	N	005750	1000	166 억		164871	N	N	0	N	00	N
65	20250219	090211	57	100.00	KOSPI		비금속	N	N	N	N		N	3970	30	2	0.76	1602170	403	3.54	3980	3980	3970	5120	2760	3940	3975.61	0.99	0	-338	4020	3980	3915	3875	3810	4000	3895	167	1180	1000	2750	5	1	16672240	662	-14.23	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.56	N	005750	1000	166 억		164871	N	N	0	N	00	N
66	20250218	160211	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	55	2	1.42	44514405	11397	40.60	3850	3955	3850	5050	2720	3885	3905.46	0.99	0	-828	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	657	-14.12	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
67	20250218	150211	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	55	2	1.42	43576685	11159	39.75	3850	3955	3850	5050	2720	3885	3905.07	0.99	0	-839	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	657	-14.12	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
68	20250218	140212	57	100.00	KOSPI		비금속	N	N	N	N		N	3935	50	2	1.29	40614085	10406	37.07	3850	3955	3850	5050	2720	3885	3902.95	0.99	0	-795	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	656	-14.10	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
69	20250218	130210	57	100.00	KOSPI		비금속	N	N	N	N		N	3920	35	2	0.90	35884005	9203	32.78	3850	3955	3850	5050	2720	3885	3899.16	0.99	0	-724	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	654	-14.05	0.43	12	0.06	-279.00	9208.00	5040	20240624	-22.22	3195	20240806	22.69	4205	-6.78	20250206	3530	11.05	20250203	5040	-22.22	20240624	3195	22.69	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
70	20250218	120211	57	100.00	KOSPI		비금속	N	N	N	N		N	3920	35	2	0.90	24498930	6309	22.47	3850	3935	3850	5050	2720	3885	3883.17	0.99	0	-642	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	654	-14.05	0.43	12	0.04	-279.00	9208.00	5040	20240624	-22.22	3195	20240806	22.69	4205	-6.78	20250206	3530	11.05	20250203	5040	-22.22	20240624	3195	22.69	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
71	20250218	110211	57	100.00	KOSPI		비금속	N	N	N	N		N	3885	0	3	0.00	15462690	3984	14.19	3850	3935	3850	5050	2720	3885	3881.20	0.99	0	-581	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	648	-13.92	0.42	12	0.02	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	4205	-7.61	20250206	3530	10.06	20250203	5040	-22.92	20240624	3195	21.60	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
72	20250218	100211	57	100.00	KOSPI		비금속	N	N	N	N		N	3880	-5	5	-0.13	9118050	2350	8.37	3850	3935	3850	5050	2720	3885	3880.02	0.99	0	-538	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	647	-13.91	0.42	12	0.01	-279.00	9208.00	5040	20240624	-23.02	3195	20240806	21.44	4205	-7.73	20250206	3530	9.92	20250203	5040	-23.02	20240624	3195	21.44	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
73	20250218	090211	57	100.00	KOSPI		비금속	N	N	N	N		N	3935	50	2	1.29	4220430	1088	3.88	3850	3935	3850	5050	2720	3885	3879.07	0.99	0	-138	4011	3947	3881	3817	3751	3915	3785	167	1165	1000	2710	5	1	16672240	656	-14.10	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.55	N	005750	1000	166 억		165714	N	N	7	N	00	N
74	20250217	160210	57	100.00	KOSPI		비금속	N	N	N	N		N	3885	-35	5	-0.89	108207880	28072	132.32	3920	3945	3815	5090	2745	3920	3854.55	0.99	0	867	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	648	-13.92	0.42	12	0.17	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	4205	-7.61	20250206	3530	10.06	20250203	5040	-22.92	20240624	3195	21.60	20240806	0.56	N	005750	1000	166 억		164847	N	N	7	N	00	N
75	20250217	150211	57	100.00	KOSPI		비금속	N	N	N	N		N	3850	-70	5	-1.79	104169375	27028	127.40	3920	3945	3815	5090	2745	3920	3854.02	0.99	0	822	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	642	-13.80	0.42	12	0.16	-279.00	9208.00	5040	20240624	-23.61	3195	20240806	20.50	4205	-8.44	20250206	3530	9.07	20250203	5040	-23.61	20240624	3195	20.50	20240806	0.56	N	005750	1000	166 억		164847	N	N	12	N	00	N
76	20250217	140210	57	100.00	KOSPI		비금속	N	N	N	N		N	3835	-85	5	-2.17	90057865	23363	110.12	3920	3945	3815	5090	2745	3920	3854.60	0.99	0	669	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	639	-13.75	0.42	12	0.14	-279.00	9208.00	5040	20240624	-23.91	3195	20240806	20.03	4205	-8.80	20250206	3530	8.64	20250203	5040	-23.91	20240624	3195	20.03	20240806	0.56	N	005750	1000	166 억		164847	N	N	12	N	00	N
77	20250217	130211	57	100.00	KOSPI		비금속	N	N	N	N		N	3875	-45	5	-1.15	70372335	18231	85.93	3920	3945	3815	5090	2745	3920	3859.89	0.99	0	694	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	646	-13.89	0.42	12	0.11	-279.00	9208.00	5040	20240624	-23.12	3195	20240806	21.28	4205	-7.85	20250206	3530	9.77	20250203	5040	-23.12	20240624	3195	21.28	20240806	0.56	N	005750	1000	166 억		164847	N	N	12	N	00	N
78	20250217	120211	57	100.00	KOSPI		비금속	N	N	N	N		N	3820	-100	5	-2.55	56647175	14677	69.18	3920	3945	3815	5090	2745	3920	3859.40	0.99	0	730	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	637	-13.69	0.41	12	0.09	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	4205	-9.16	20250206	3530	8.22	20250203	5040	-24.21	20240624	3195	19.56	20240806	0.56	N	005750	1000	166 억		164847	N	N	12	N	00	N
79	20250217	110211	57	100.00	KOSPI		비금속	N	N	N	N		N	3850	-70	5	-1.79	30116735	7742	36.49	3920	3945	3850	5090	2745	3920	3889.87	0.99	0	176	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	642	-13.80	0.42	12	0.05	-279.00	9208.00	5040	20240624	-23.61	3195	20240806	20.50	4205	-8.44	20250206	3530	9.07	20250203	5040	-23.61	20240624	3195	20.50	20240806	0.56	N	005750	1000	166 억		164847	N	N	12	N	00	N
80	20250217	100210	57	100.00	KOSPI		비금속	N	N	N	N		N	3885	-35	5	-0.89	13001990	3330	15.70	3920	3945	3880	5090	2745	3920	3904.29	0.99	0	258	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	648	-13.92	0.42	12	0.02	-279.00	9208.00	5040	20240624	-22.92	3195	20240806	21.60	4205	-7.61	20250206	3530	10.06	20250203	5040	-22.92	20240624	3195	21.60	20240806	0.56	N	005750	1000	166 억		164847	N	N	12	N	00	N
81	20250217	090210	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	20	2	0.51	357600	91	0.43	3920	3940	3920	5090	2745	3920	3939.13	0.99	0	-37	4000	3960	3940	3900	3880	3950	3890	167	1170	1000	2740	5	1	16672240	657	-14.12	0.43	12	0.00	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.56	N	005750	1000	166 억		164847	N	N	12	N	00	N
82	20250214	160209	57	100.00	KOSPI		비금속	N	N	N	N		N	3920	-60	5	-1.51	83454915	21153	92.48	3940	3980	3920	5170	2790	3980	3945.91	0.98	0	424	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	654	-14.05	0.43	12	0.13	-279.00	9208.00	5040	20240624	-22.22	3195	20240806	22.69	4205	-6.78	20250206	3530	11.05	20250203	5040	-22.22	20240624	3195	22.69	20240806	0.58	N	005750	1000	166 억		164139	N	N	12	N	00	N
83	20250214	150210	57	100.00	KOSPI		비금속	N	N	N	N		N	3935	-45	5	-1.13	76956845	19496	85.24	3940	3980	3920	5170	2790	3980	3947.31	0.98	0	888	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	656	-14.10	0.43	12	0.12	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.58	N	005750	1000	166 억		164139	N	N	17	N	00	N
84	20250214	140210	57	100.00	KOSPI		비금속	N	N	N	N		N	3920	-60	5	-1.51	63753080	16136	70.55	3940	3980	3920	5170	2790	3980	3950.98	0.98	0	761	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	654	-14.05	0.43	12	0.10	-279.00	9208.00	5040	20240624	-22.22	3195	20240806	22.69	4205	-6.78	20250206	3530	11.05	20250203	5040	-22.22	20240624	3195	22.69	20240806	0.58	N	005750	1000	166 억		164139	N	N	17	N	00	N
85	20250214	130210	57	100.00	KOSPI		비금속	N	N	N	N		N	3960	-20	5	-0.50	52821780	13363	58.42	3940	3980	3925	5170	2790	3980	3952.84	0.98	0	1123	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	660	-14.19	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.58	N	005750	1000	166 억		164139	N	N	17	N	00	N
86	20250214	120210	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	-40	5	-1.01	45751655	11577	50.61	3940	3980	3925	5170	2790	3980	3951.94	0.98	0	1200	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	657	-14.12	0.43	12	0.07	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.58	N	005750	1000	166 억		164139	N	N	17	N	00	N
87	20250214	110209	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	-25	5	-0.63	41023505	10380	45.38	3940	3980	3925	5170	2790	3980	3952.17	0.98	0	1560	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	659	-14.18	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.58	N	005750	1000	166 억		164139	N	N	17	N	00	N
88	20250214	100210	57	100.00	KOSPI		비금속	N	N	N	N		N	3965	-15	5	-0.38	25615995	6475	28.31	3940	3980	3935	5170	2790	3980	3956.14	0.98	0	2204	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	661	-14.21	0.43	12	0.04	-279.00	9208.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.58	N	005750	1000	166 억		164139	N	N	17	N	00	N
89	20250214	090210	57	100.00	KOSPI		비금속	N	N	N	N		N	3935	-45	5	-1.13	3825735	971	4.25	3940	3940	3935	5170	2790	3980	3939.99	0.98	0	124	4086	4032	3976	3922	3866	4005	3895	167	1190	1000	2780	5	1	16672240	656	-14.10	0.43	12	0.01	-279.00	9208.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.58	N	005750	1000	166 억		164139	N	N	17	N	00	N
90	20250213	160208	57	100.00	KOSPI		비금속	N	N	N	N		N	3980	0	3	0.00	71003720	17793	74.18	4030	4030	3920	5170	2790	3980	3990.54	0.99	0	-891	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	664	-14.27	0.43	12	0.11	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.58	N	005750	1000	166 억		165022	N	N	17	N	00	N
91	20250213	150209	57	100.00	KOSPI		비금속	N	N	N	N		N	4005	25	2	0.63	67258200	16852	70.26	4030	4030	3920	5170	2790	3980	3991.11	0.99	0	-866	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	668	-14.35	0.43	12	0.10	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.58	N	005750	1000	166 억		165022	N	N	69	N	00	N
92	20250213	140209	57	100.00	KOSPI		비금속	N	N	N	N		N	3995	15	2	0.38	52955055	13264	55.30	4030	4030	3920	5170	2790	3980	3992.39	0.99	0	-1226	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	666	-14.32	0.43	12	0.08	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.58	N	005750	1000	166 억		165022	N	N	69	N	00	N
93	20250213	130209	57	100.00	KOSPI		비금속	N	N	N	N		N	4005	25	2	0.63	34404205	8628	35.97	4030	4030	3920	5170	2790	3980	3987.51	0.99	0	-1219	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	668	-14.35	0.43	12	0.05	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.58	N	005750	1000	166 억		165022	N	N	69	N	00	N
94	20250213	120209	57	100.00	KOSPI		비금속	N	N	N	N		N	4005	25	2	0.63	24987025	6276	26.17	4030	4030	3920	5170	2790	3980	3981.36	0.99	0	-969	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	668	-14.35	0.43	12	0.04	-279.00	9208.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.58	N	005750	1000	166 억		165022	N	N	69	N	00	N
95	20250213	110208	57	100.00	KOSPI		비금속	N	N	N	N		N	3995	15	2	0.38	18495530	4653	19.40	4030	4030	3920	5170	2790	3980	3974.97	0.99	0	-962	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	666	-14.32	0.43	12	0.03	-279.00	9208.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.58	N	005750	1000	166 억		165022	N	N	69	N	00	N
96	20250213	100209	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	-25	5	-0.63	13007445	3276	13.66	4030	4030	3920	5170	2790	3980	3970.53	0.99	0	-753	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	659	-14.18	0.43	12	0.02	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.58	N	005750	1000	166 억		165022	N	N	69	N	00	N
97	20250213	090208	57	100.00	KOSPI		비금속	N	N	N	N		N	4000	20	2	0.50	1442120	359	1.50	4030	4030	4000	5170	2790	3980	4017.05	0.99	0	-127	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	667	-14.34	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.58	N	005750	1000	166 억		165022	N	N	69	N	00	N
98	20250212	160208	57	100.00	KOSPI		비금속	N	N	N	N		N	3980	50	2	1.27	93909200	23733	58.15	3930	4000	3900	5100	2755	3930	3956.90	1.00	0	-1487	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	664	-14.27	0.43	12	0.14	-279.00	9208.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.57	N	005750	1000	166 억		166322	N	N	69	N	00	N
99	20250212	150207	57	100.00	KOSPI		비금속	N	N	N	N		N	3970	40	2	1.02	91807810	23205	56.85	3930	4000	3900	5100	2755	3930	3956.38	1.00	0	-1385	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	662	-14.23	0.43	12	0.14	-279.00	9208.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.57	N	005750	1000	166 억		166322	N	N	0	N	00	N
100	20250212	140208	57	100.00	KOSPI		비금속	N	N	N	N		N	3990	60	2	1.53	60321250	15301	37.49	3930	4000	3900	5100	2755	3930	3942.31	1.00	0	-1298	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	665	-14.30	0.43	12	0.09	-279.00	9208.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.57	N	005750	1000	166 억		166322	N	N	0	N	00	N
101	20250212	130208	57	100.00	KOSPI		비금속	N	N	N	N		N	3960	30	2	0.76	50419535	12813	31.39	3930	4000	3900	5100	2755	3930	3935.03	1.00	0	-1175	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	660	-14.19	0.43	12	0.08	-279.00	9208.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.57	N	005750	1000	166 억		166322	N	N	0	N	00	N
102	20250212	120207	57	100.00	KOSPI		비금속	N	N	N	N		N	3930	0	3	0.00	33904160	8627	21.14	3930	4000	3900	5100	2755	3930	3930.01	1.00	0	-1155	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	655	-14.09	0.43	12	0.05	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	4205	-6.54	20250206	3530	11.33	20250203	5040	-22.02	20240624	3195	23.00	20240806	0.57	N	005750	1000	166 억		166322	N	N	0	N	00	N
103	20250212	110208	57	100.00	KOSPI		비금속	N	N	N	N		N	3925	-5	5	-0.13	23116345	5875	14.39	3930	4000	3900	5100	2755	3930	3934.70	1.00	0	-491	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	654	-14.07	0.43	12	0.04	-279.00	9208.00	5040	20240624	-22.12	3195	20240806	22.85	4205	-6.66	20250206	3530	11.19	20250203	5040	-22.12	20240624	3195	22.85	20240806	0.57	N	005750	1000	166 억		166322	N	N	0	N	00	N
104	20250212	100208	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	25	2	0.64	18659895	4738	11.61	3930	4000	3900	5100	2755	3930	3938.35	1.00	0	-365	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	659	-14.18	0.43	12	0.03	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.57	N	005750	1000	166 억		166322	N	N	0	N	00	N
105	20250212	090209	57	100.00	KOSPI		비금속	N	N	N	N		N	4000	70	2	1.78	2774595	698	1.71	3930	4000	3930	5100	2755	3930	3975.06	1.00	0	-411	4066	3997	3951	3882	3836	4032	3917	167	1170	1000	2750	5	1	16672240	667	-14.34	0.43	12	0.00	-279.00	9208.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.57	N	005750	1000	166 억		166322	N	N	0	N	00	N
106	20250211	160207	57	100.00	KOSPI		비금속	N	N	N	N		N	3930	65	2	1.68	159457570	40355	137.92	3905	4020	3905	5020	2710	3865	3951.44	0.99	0	1872	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	655	-14.09	0.43	12	0.24	-279.00	9208.00	5040	20240624	-22.02	3195	20240806	23.00	4205	-6.54	20250206	3530	11.33	20250203	5040	-22.02	20240624	3195	23.00	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
107	20250211	150208	57	100.00	KOSPI		비금속	N	N	N	N		N	3940	75	2	1.94	144697885	36598	125.08	3905	4020	3905	5020	2710	3865	3953.75	0.99	0	3500	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	657	-14.12	0.43	12	0.22	-279.00	9208.00	5040	20240624	-21.83	3195	20240806	23.32	4205	-6.30	20250206	3530	11.61	20250203	5040	-21.83	20240624	3195	23.32	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
108	20250211	140208	57	100.00	KOSPI		비금속	N	N	N	N		N	3950	85	2	2.20	107413885	27118	92.68	3905	4020	3905	5020	2710	3865	3961.03	0.99	0	1028	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	659	-14.16	0.43	12	0.16	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
109	20250211	130206	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	90	2	2.33	102241985	25811	88.21	3905	4020	3905	5020	2710	3865	3961.23	0.99	0	938	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	659	-14.18	0.43	12	0.15	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
110	20250211	120207	57	100.00	KOSPI		비금속	N	N	N	N		N	3950	85	2	2.20	91890235	23201	79.29	3905	4020	3905	5020	2710	3865	3960.68	0.99	0	1160	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	659	-14.16	0.43	12	0.14	-279.00	9208.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
111	20250211	110207	57	100.00	KOSPI		비금속	N	N	N	N		N	3945	80	2	2.07	82870000	20923	71.51	3905	4020	3905	5020	2710	3865	3960.78	0.99	0	1179	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	658	-14.14	0.43	12	0.13	-279.00	9208.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
112	20250211	100208	57	100.00	KOSPI		비금속	N	N	N	N		N	3955	90	2	2.33	42047275	10671	36.47	3905	4000	3905	5020	2710	3865	3940.44	0.99	0	1055	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	659	-14.18	0.43	12	0.06	-279.00	9208.00	5040	20240624	-21.53	3195	20240806	23.79	4205	-5.95	20250206	3530	12.04	20250203	5040	-21.53	20240624	3195	23.79	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
113	20250211	090208	57	100.00	KOSPI		비금속	N	N	N	N		N	3915	50	2	1.29	10594500	2691	9.20	3905	4000	3905	5020	2710	3865	3937.42	0.99	0	104	4015	3940	3870	3795	3725	3905	3760	167	1155	1000	2700	5	1	16672240	653	-14.03	0.43	12	0.02	-279.00	9208.00	5040	20240624	-22.32	3195	20240806	22.54	4205	-6.90	20250206	3530	10.91	20250203	5040	-22.32	20240624	3195	22.54	20240806	0.50	N	005750	1000	166 억		164681	N	N	0	N	00	N
114	20250210	160207	57	100.00	KOSPI		비금속	N	N	N	N		N	3865	35	2	0.91	99038420	25519	21.49	3915	3945	3800	4975	2685	3830	3880.97	1.01	0	-3796	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	644	-13.85	0.42	12	0.15	-279.00	9208.00	5040	20240624	-23.31	3195	20240806	20.97	4205	-8.09	20250206	3530	9.49	20250203	5040	-23.31	20240624	3195	20.97	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
115	20250210	150207	57	100.00	KOSPI		비금속	N	N	N	N		N	3895	65	2	1.70	95733370	24665	20.77	3915	3945	3800	4975	2685	3830	3881.34	1.01	0	-3815	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	649	-13.96	0.42	12	0.15	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	4205	-7.37	20250206	3530	10.34	20250203	5040	-22.72	20240624	3195	21.91	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
116	20250210	140207	57	100.00	KOSPI		비금속	N	N	N	N		N	3895	65	2	1.70	86328975	22256	18.74	3915	3945	3800	4975	2685	3830	3878.91	1.01	0	-3441	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	649	-13.96	0.42	12	0.13	-279.00	9208.00	5040	20240624	-22.72	3195	20240806	21.91	4205	-7.37	20250206	3530	10.34	20250203	5040	-22.72	20240624	3195	21.91	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
117	20250210	130207	57	100.00	KOSPI		비금속	N	N	N	N		N	3865	35	2	0.91	76485610	19732	16.61	3915	3945	3800	4975	2685	3830	3876.22	1.01	0	-3409	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	644	-13.85	0.42	12	0.12	-279.00	9208.00	5040	20240624	-23.31	3195	20240806	20.97	4205	-8.09	20250206	3530	9.49	20250203	5040	-23.31	20240624	3195	20.97	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
118	20250210	120206	57	100.00	KOSPI		비금속	N	N	N	N		N	3870	40	2	1.04	68096070	17567	14.79	3915	3945	3800	4975	2685	3830	3876.36	1.01	0	-3418	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	645	-13.87	0.42	12	0.11	-279.00	9208.00	5040	20240624	-23.21	3195	20240806	21.13	4205	-7.97	20250206	3530	9.63	20250203	5040	-23.21	20240624	3195	21.13	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
119	20250210	110206	57	100.00	KOSPI		비금속	N	N	N	N		N	3905	75	2	1.96	52552425	13574	11.43	3915	3945	3800	4975	2685	3830	3871.55	1.01	0	-3332	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	651	-14.00	0.42	12	0.08	-279.00	9208.00	5040	20240624	-22.52	3195	20240806	22.22	4205	-7.13	20250206	3530	10.62	20250203	5040	-22.52	20240624	3195	22.22	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
120	20250210	100206	57	100.00	KOSPI		비금속	N	N	N	N		N	3815	-15	5	-0.39	22614815	5881	4.95	3915	3915	3800	4975	2685	3830	3845.40	1.01	0	-1644	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	636	-13.67	0.41	12	0.04	-279.00	9208.00	5040	20240624	-24.31	3195	20240806	19.41	4205	-9.27	20250206	3530	8.07	20250203	5040	-24.31	20240624	3195	19.41	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
121	20250210	090206	57	100.00	KOSPI		비금속	N	N	N	N		N	3915	85	2	2.22	4850685	1239	1.04	3915	3915	3915	4975	2685	3830	3915.00	1.01	0	-1045	4020	3925	3840	3745	3660	3882	3702	167	1145	1000	2680	5	1	16672240	653	-14.03	0.43	12	0.01	-279.00	9208.00	5040	20240624	-22.32	3195	20240806	22.54	4205	-6.90	20250206	3530	10.91	20250203	5040	-22.32	20240624	3195	22.54	20240806	0.38	N	005750	1000	166 억		168538	N	N	1	N	00	N
122	20250207	160205	57	100.00	KOSPI		비금속	N	N	N	N		N	3830	90	2	2.41	454799415	118107	30.25	3835	3935	3755	4860	2620	3740	3850.74	0.95	0	10016	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	639	-13.73	0.42	12	0.71	-279.00	9208.00	5040	20240624	-24.01	3195	20240806	19.87	4205	-8.92	20250206	3530	8.50	20250203	5040	-24.01	20240624	3195	19.87	20240806	0.38	N	005750	1000	166 억		158532	N	N	1	N	00	N
123	20250207	150206	57	100.00	KOSPI		비금속	N	N	N	N		N	3820	80	2	2.14	447244025	116124	29.74	3835	3935	3755	4860	2620	3740	3851.43	0.95	0	10347	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	637	-13.69	0.41	12	0.70	-279.00	9208.00	5040	20240624	-24.21	3195	20240806	19.56	4205	-9.16	20250206	3530	8.22	20250203	5040	-24.21	20240624	3195	19.56	20240806	0.38	N	005750	1000	166 억		158532	N	N	7	N	00	N
124	20250207	140205	57	100.00	KOSPI		비금속	N	N	N	N		N	3840	100	2	2.67	440034570	114236	29.26	3835	3935	3755	4860	2620	3740	3851.98	0.95	0	10326	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	640	-13.76	0.42	12	0.69	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	4205	-8.68	20250206	3530	8.78	20250203	5040	-23.81	20240624	3195	20.19	20240806	0.38	N	005750	1000	166 억		158532	N	N	7	N	00	N
125	20250207	130205	57	100.00	KOSPI		비금속	N	N	N	N		N	3845	105	2	2.81	425370405	110416	28.28	3835	3935	3755	4860	2620	3740	3852.43	0.95	0	10243	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	641	-13.78	0.42	12	0.66	-279.00	9208.00	5040	20240624	-23.71	3195	20240806	20.34	4205	-8.56	20250206	3530	8.92	20250203	5040	-23.71	20240624	3195	20.34	20240806	0.38	N	005750	1000	166 억		158532	N	N	7	N	00	N
126	20250207	120205	57	100.00	KOSPI		비금속	N	N	N	N		N	3875	135	2	3.61	373697260	96957	24.83	3835	3935	3755	4860	2620	3740	3854.26	0.95	0	9694	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	646	-13.89	0.42	12	0.58	-279.00	9208.00	5040	20240624	-23.12	3195	20240806	21.28	4205	-7.85	20250206	3530	9.77	20250203	5040	-23.12	20240624	3195	21.28	20240806	0.38	N	005750	1000	166 억		158532	N	N	7	N	00	N
127	20250207	110205	57	100.00	KOSPI		비금속	N	N	N	N		N	3840	100	2	2.67	356661680	92552	23.70	3835	3935	3755	4860	2620	3740	3853.64	0.95	0	9422	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	640	-13.76	0.42	12	0.56	-279.00	9208.00	5040	20240624	-23.81	3195	20240806	20.19	4205	-8.68	20250206	3530	8.78	20250203	5040	-23.81	20240624	3195	20.19	20240806	0.38	N	005750	1000	166 억		158532	N	N	7	N	00	N
128	20250207	100205	57	100.00	KOSPI		비금속	N	N	N	N		N	3875	135	2	3.61	303086150	78695	20.15	3835	3935	3755	4860	2620	3740	3851.40	0.95	0	9803	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	646	-13.89	0.42	12	0.47	-279.00	9208.00	5040	20240624	-23.12	3195	20240806	21.28	4205	-7.85	20250206	3530	9.77	20250203	5040	-23.12	20240624	3195	21.28	20240806	0.38	N	005750	1000	166 억		158532	N	N	7	N	00	N
129	20250207	090205	57	100.00	KOSPI		비금속	N	N	N	N		N	3755	15	2	0.40	4390165	1147	0.29	3835	3835	3755	4860	2620	3740	3827.52	0.95	0	-142	4430	4085	3860	3515	3290	3972	3402	167	1120	1000	2610	5	1	16672240	626	-13.46	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.50	3195	20240806	17.53	4205	-10.70	20250206	3530	6.37	20250203	5040	-25.50	20240624	3195	17.53	20240806	0.38	N	005750	1000	166 억		158532	N	N	7	N	00	N
130	20250206	160202	57	100.00	KOSPI		비금속	N	N	N	N		N	3740	100	2	2.75	1514706710	386980	5652.64	3835	4205	3635	4730	2550	3640	3914.19	0.95	0	2064	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	624	-13.41	0.41	12	2.32	-279.00	9208.00	5040	20240624	-25.79	3195	20240806	17.06	4205	-11.06	20250206	3530	5.95	20250203	5040	-25.79	20240624	3195	17.06	20240806	0.38	N	005750	1000	166 억		158073	N	N	7	N	00	N
131	20250206	150203	57	100.00	KOSPI		비금속	N	N	N	N		N	3755	115	2	3.16	1457132770	371636	5428.51	3835	4205	3635	4730	2550	3640	3920.86	0.95	0	3020	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	626	-13.46	0.41	12	2.23	-279.00	9208.00	5040	20240624	-25.50	3195	20240806	17.53	4205	-10.70	20250206	3530	6.37	20250203	5040	-25.50	20240624	3195	17.53	20240806	0.38	N	005750	1000	166 억		158073	N	N	6	N	00	N
132	20250206	140204	57	100.00	KOSPI		비금속	N	N	N	N		N	3755	115	2	3.16	1384390960	352073	5142.75	3835	4205	3635	4730	2550	3640	3932.11	0.95	0	1680	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	626	-13.46	0.41	12	2.11	-279.00	9208.00	5040	20240624	-25.50	3195	20240806	17.53	4205	-10.70	20250206	3530	6.37	20250203	5040	-25.50	20240624	3195	17.53	20240806	0.38	N	005750	1000	166 억		158073	N	N	6	N	00	N
133	20250206	130202	57	100.00	KOSPI		비금속	N	N	N	N		N	3790	150	2	4.12	1363890830	346613	5063.00	3835	4205	3635	4730	2550	3640	3934.91	0.95	0	1456	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	632	-13.58	0.41	12	2.08	-279.00	9208.00	5040	20240624	-24.80	3195	20240806	18.62	4205	-9.87	20250206	3530	7.37	20250203	5040	-24.80	20240624	3195	18.62	20240806	0.38	N	005750	1000	166 억		158073	N	N	6	N	00	N
134	20250206	120201	57	100.00	KOSPI		비금속	N	N	N	N		N	3780	140	2	3.85	1317390915	334283	4882.90	3835	4205	3635	4730	2550	3640	3940.94	0.95	0	1460	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	630	-13.55	0.41	12	2.01	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	4205	-10.11	20250206	3530	7.08	20250203	5040	-25.00	20240624	3195	18.31	20240806	0.38	N	005750	1000	166 억		158073	N	N	6	N	00	N
135	20250206	110156	57	100.00	KOSPI		비금속	N	N	N	N		N	3785	145	2	3.98	1286687555	326127	4763.76	3835	4205	3635	4730	2550	3640	3945.36	0.95	0	1506	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	631	-13.57	0.41	12	1.96	-279.00	9208.00	5040	20240624	-24.90	3195	20240806	18.47	4205	-9.99	20250206	3530	7.22	20250203	5040	-24.90	20240624	3195	18.47	20240806	0.38	N	005750	1000	166 억		158073	N	N	6	N	00	N
136	20250206	100202	57	100.00	KOSPI		비금속	N	N	N	N		N	3780	140	2	3.85	1244723060	315025	4601.59	3835	4205	3635	4730	2550	3640	3951.19	0.95	0	1883	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	630	-13.55	0.41	12	1.89	-279.00	9208.00	5040	20240624	-25.00	3195	20240806	18.31	4205	-10.11	20250206	3530	7.08	20250203	5040	-25.00	20240624	3195	18.31	20240806	0.38	N	005750	1000	166 억		158073	N	N	6	N	00	N
137	20250206	090202	57	100.00	KOSPI		비금속	N	N	N	N		N	4205	565	2	15.52	81855565	20510	299.59	3835	4205	3820	4730	2550	3640	3991.01	0.95	0	1041	3670	3655	3625	3610	3580	3662	3617	167	1090	1000	2540	5	1	16672240	701	-15.07	0.46	12	0.12	-279.00	9208.00	5040	20240624	-16.57	3195	20240806	31.61	4205	0.00	20250206	3530	19.12	20250203	5040	-16.57	20240624	3195	31.61	20240806	0.38	N	005750	1000	166 억		158073	Y	N	6	N	00	N
138	20250205	160202	57	100.00	KOSPI		비금속	N	N	N	N		N	3640	45	2	1.25	20748850	5729	52.15	3595	3640	3595	4670	2520	3595	3621.72	0.96	0	-1457	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	607	-13.05	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	3825	-4.84	20250107	3530	3.12	20250203	5040	-27.78	20240624	3195	13.93	20240806	0.38	N	005750	1000	166 억		159512	N	N	6	N	00	N
139	20250205	150201	57	100.00	KOSPI		비금속	N	N	N	N		N	3635	40	2	1.11	14543560	4024	36.63	3595	3640	3595	4670	2520	3595	3614.20	0.96	0	-1429	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	606	-13.03	0.39	12	0.02	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	3825	-4.97	20250107	3530	2.97	20250203	5040	-27.88	20240624	3195	13.77	20240806	0.38	N	005750	1000	166 억		159512	N	N	7	N	00	N
140	20250205	140201	57	100.00	KOSPI		비금속	N	N	N	N		N	3635	40	2	1.11	11356090	3147	28.65	3595	3640	3595	4670	2520	3595	3608.54	0.96	0	-1579	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	606	-13.03	0.39	12	0.02	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	3825	-4.97	20250107	3530	2.97	20250203	5040	-27.88	20240624	3195	13.77	20240806	0.38	N	005750	1000	166 억		159512	N	N	7	N	00	N
141	20250205	130201	57	100.00	KOSPI		비금속	N	N	N	N		N	3630	35	2	0.97	10720460	2972	27.05	3595	3640	3595	4670	2520	3595	3607.15	0.96	0	-1586	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	605	-13.01	0.39	12	0.02	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	3825	-5.10	20250107	3530	2.83	20250203	5040	-27.98	20240624	3195	13.62	20240806	0.38	N	005750	1000	166 억		159512	N	N	7	N	00	N
142	20250205	120202	57	100.00	KOSPI		비금속	N	N	N	N		N	3630	35	2	0.97	10227430	2836	25.81	3595	3640	3595	4670	2520	3595	3606.29	0.96	0	-1586	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	605	-13.01	0.39	12	0.02	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	3825	-5.10	20250107	3530	2.83	20250203	5040	-27.98	20240624	3195	13.62	20240806	0.38	N	005750	1000	166 억		159512	N	N	7	N	00	N
143	20250205	110201	57	100.00	KOSPI		비금속	N	N	N	N		N	3625	30	2	0.83	9955550	2761	25.13	3595	3640	3595	4670	2520	3595	3605.78	0.96	0	-1586	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	604	-12.99	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.08	3195	20240806	13.46	3825	-5.23	20250107	3530	2.69	20250203	5040	-28.08	20240624	3195	13.46	20240806	0.38	N	005750	1000	166 억		159512	N	N	7	N	00	N
144	20250205	100202	57	100.00	KOSPI		비금속	N	N	N	N		N	3635	40	2	1.11	9610950	2666	24.27	3595	3640	3595	4670	2520	3595	3605.01	0.96	0	-1568	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	606	-13.03	0.39	12	0.02	-279.00	9208.00	5040	20240624	-27.88	3195	20240806	13.77	3825	-4.97	20250107	3530	2.97	20250203	5040	-27.88	20240624	3195	13.77	20240806	0.38	N	005750	1000	166 억		159512	N	N	7	N	00	N
145	20250205	090204	57	100.00	KOSPI		비금속	N	N	N	N		N	3595	0	3	0.00	5752000	1600	14.56	3595	3595	3595	4670	2520	3595	3595.00	0.96	0	-1600	3651	3622	3576	3547	3501	3637	3562	167	1075	1000	2510	5	1	16672240	599	-12.89	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.67	3195	20240806	12.52	3825	-6.01	20250107	3530	1.84	20250203	5040	-28.67	20240624	3195	12.52	20240806	0.38	N	005750	1000	166 억		159512	N	N	7	N	00	N
146	20250204	160159	57	100.00	KOSPI		비금속	N	N	N	N		N	3595	25	2	0.70	39399235	10986	83.21	3530	3605	3530	4640	2500	3570	3586.31	0.96	0	289	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	599	-12.89	0.39	12	0.07	-279.00	9208.00	5040	20240624	-28.67	3195	20240806	12.52	3825	-6.01	20250107	3530	1.84	20250204	5040	-28.67	20240624	3195	12.52	20240806	0.39	N	005750	1000	166 억		159245	N	N	7	N	00	N
147	20250204	150200	57	100.00	KOSPI		비금속	N	N	N	N		N	3600	30	2	0.84	38849220	10833	82.05	3530	3605	3530	4640	2500	3570	3586.19	0.96	0	307	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	600	-12.90	0.39	12	0.06	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	3825	-5.88	20250107	3530	1.98	20250204	5040	-28.57	20240624	3195	12.68	20240806	0.39	N	005750	1000	166 억		159245	N	N	1	N	00	N
148	20250204	140159	57	100.00	KOSPI		비금속	N	N	N	N		N	3600	30	2	0.84	38486525	10732	81.28	3530	3605	3530	4640	2500	3570	3586.15	0.96	0	308	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	600	-12.90	0.39	12	0.06	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	3825	-5.88	20250107	3530	1.98	20250204	5040	-28.57	20240624	3195	12.68	20240806	0.39	N	005750	1000	166 억		159245	N	N	1	N	00	N
149	20250204	130159	57	100.00	KOSPI		비금속	N	N	N	N		N	3605	35	2	0.98	19939250	5580	42.26	3530	3605	3530	4640	2500	3570	3573.34	0.96	0	319	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	601	-12.92	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	3825	-5.75	20250107	3530	2.12	20250204	5040	-28.47	20240624	3195	12.83	20240806	0.39	N	005750	1000	166 억		159245	N	N	1	N	00	N
150	20250204	120201	57	100.00	KOSPI		비금속	N	N	N	N		N	3600	30	2	0.84	16913460	4739	35.89	3530	3605	3530	4640	2500	3570	3568.99	0.96	0	250	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	600	-12.90	0.39	12	0.03	-279.00	9208.00	5040	20240624	-28.57	3195	20240806	12.68	3825	-5.88	20250107	3530	1.98	20250204	5040	-28.57	20240624	3195	12.68	20240806	0.39	N	005750	1000	166 억		159245	N	N	1	N	00	N
151	20250204	110157	57	100.00	KOSPI		비금속	N	N	N	N		N	3585	15	2	0.42	14469415	4059	30.74	3530	3605	3530	4640	2500	3570	3564.77	0.96	0	228	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	598	-12.85	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.87	3195	20240806	12.21	3825	-6.27	20250107	3530	1.56	20250204	5040	-28.87	20240624	3195	12.21	20240806	0.39	N	005750	1000	166 억		159245	N	N	1	N	00	N
152	20250204	100200	57	100.00	KOSPI		비금속	N	N	N	N		N	3590	20	2	0.56	14110420	3959	29.99	3530	3605	3530	4640	2500	3570	3564.14	0.96	0	228	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	599	-12.87	0.39	12	0.02	-279.00	9208.00	5040	20240624	-28.77	3195	20240806	12.36	3825	-6.14	20250107	3530	1.70	20250204	5040	-28.77	20240624	3195	12.36	20240806	0.39	N	005750	1000	166 억		159245	N	N	1	N	00	N
153	20250204	090200	57	100.00	KOSPI		비금속	N	N	N	N		N	3605	35	2	0.98	3716410	1052	7.97	3530	3605	3530	4640	2500	3570	3532.71	0.96	0	309	3696	3632	3581	3517	3466	3607	3492	167	1070	1000	2490	5	1	16672240	601	-12.92	0.39	12	0.01	-279.00	9208.00	5040	20240624	-28.47	3195	20240806	12.83	3825	-5.75	20250107	3530	2.12	20250204	5040	-28.47	20240624	3195	12.83	20240806	0.39	N	005750	1000	166 억		159245	N	N	1	N	00	N