KissMeData/094800/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	20250219	160733	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-5	5	-0.12	110949740	27037	57.04	4110	4135	4100	5330	2875	4105	4103.63	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2406999	N	N	82	N	00	N
3	20250219	150735	55	60.00	KOSPI			N	N	N	Y	60	N	4110	5	2	0.12	107206440	26124	55.12	4110	4135	4100	5330	2875	4105	4103.75	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4050	20250102	1.48	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2406999	N	N	517	N	00	N
4	20250219	140732	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-5	5	-0.12	64714715	15772	33.28	4110	4135	4100	5330	2875	4105	4103.14	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2406999	N	N	517	N	00	N
5	20250219	130733	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-5	5	-0.12	53287765	12985	27.40	4110	4135	4100	5330	2875	4105	4103.79	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2406999	N	N	517	N	00	N
6	20250219	120732	55	60.00	KOSPI			N	N	N	Y	60	N	4115	10	2	0.24	37137965	9047	19.09	4110	4135	4100	5330	2875	4105	4105.00	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3820	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.03	4050	20250102	1.60	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2406999	N	N	517	N	00	N
7	20250219	110733	55	60.00	KOSPI			N	N	N	Y	60	N	4120	15	2	0.37	3582640	871	1.84	4110	4135	4105	5330	2875	4105	4113.25	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3825	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.92	4050	20250102	1.73	4190	-1.67	20250131	4050	1.73	20250102	4625	-10.92	20241002	4050	1.73	20250102	0.00	N	094800	0	4641 억		2406999	N	N	517	N	00	N
8	20250219	100733	55	60.00	KOSPI			N	N	N	Y	60	N	4135	30	2	0.73	139795	34	0.07	4110	4135	4110	5330	2875	4105	4111.62	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3839	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.59	4050	20250102	2.10	4190	-1.31	20250131	4050	2.10	20250102	4625	-10.59	20241002	4050	2.10	20250102	0.00	N	094800	0	4641 억		2406999	N	N	517	N	00	N
9	20250219	090734	55	60.00	KOSPI			N	N	N	Y	60	N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	2.59	0	0	4165	4135	4110	4080	4055	4150	4095	4642	1225	0	3110	5	1	92834331	3811	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2406999	N	N	517	N	00	N
10	20250218	160731	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	194456940	47397	113.19	4090	4140	4085	5310	2865	4090	4102.73	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2398608	N	N	517	N	00	N
11	20250218	150732	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	187071785	45596	108.89	4090	4140	4085	5310	2865	4090	4102.81	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2398608	N	N	1721	N	00	N
12	20250218	140733	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	175672240	42812	102.24	4090	4140	4085	5310	2865	4090	4103.34	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2398608	N	N	1721	N	00	N
13	20250218	130730	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	166340970	40538	96.81	4090	4140	4085	5310	2865	4090	4103.33	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2398608	N	N	1721	N	00	N
14	20250218	120732	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	141395255	34455	82.28	4090	4140	4085	5310	2865	4090	4103.77	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2398608	N	N	1721	N	00	N
15	20250218	110730	55	60.00	KOSPI			N	N	N	Y	60	N	4110	20	2	0.49	82452075	20085	47.97	4090	4140	4085	5310	2865	4090	4105.16	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3815	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.14	4050	20250102	1.48	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2398608	N	N	1721	N	00	N
16	20250218	100730	55	60.00	KOSPI			N	N	N	Y	60	N	4100	10	2	0.24	55010615	13428	32.07	4090	4140	4085	5310	2865	4090	4096.71	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2398608	N	N	1721	N	00	N
17	20250218	090732	55	60.00	KOSPI			N	N	N	Y	60	N	4090	0	3	0.00	0	0	0.00	0	0	0	5310	2865	4090	0.00	2.58	0	0	4133	4111	4098	4076	4063	4105	4070	4642	1220	0	3100	5	1	92834331	3797	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.57	4050	20250102	0.99	4190	-2.39	20250131	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	N	094800	0	4641 억		2398608	N	N	1721	N	00	N
18	20250217	160730	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-5	5	-0.12	171379155	41873	228.22	4120	4120	4085	5320	2870	4095	4092.83	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3797	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.57	4050	20250102	0.99	4190	-2.39	20250131	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1721	N	00	N
19	20250217	150729	55	60.00	KOSPI			N	N	N	Y	60	N	4100	5	2	0.12	140919270	34426	187.63	4120	4120	4085	5320	2870	4095	4093.40	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1336	N	00	N
20	20250217	140728	55	60.00	KOSPI			N	N	N	Y	60	N	4085	-10	5	-0.24	115257945	28154	153.44	4120	4120	4085	5320	2870	4095	4093.84	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3792	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.68	4050	20250102	0.86	4190	-2.51	20250131	4050	0.86	20250102	4625	-11.68	20241002	4050	0.86	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1336	N	00	N
21	20250217	130730	55	60.00	KOSPI			N	N	N	Y	60	N	4100	5	2	0.12	61767490	15068	82.12	4120	4120	4090	5320	2870	4095	4099.25	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1336	N	00	N
22	20250217	120731	55	60.00	KOSPI			N	N	N	Y	60	N	4100	5	2	0.12	48689420	11874	64.72	4120	4120	4095	5320	2870	4095	4100.51	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1336	N	00	N
23	20250217	110730	55	60.00	KOSPI			N	N	N	Y	60	N	4105	10	2	0.24	33470220	8162	44.48	4120	4120	4095	5320	2870	4095	4100.74	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1336	N	00	N
24	20250217	100727	55	60.00	KOSPI			N	N	N	Y	60	N	4105	10	2	0.24	28874105	7041	38.37	4120	4120	4095	5320	2870	4095	4100.85	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1336	N	00	N
25	20250217	090729	55	60.00	KOSPI			N	N	N	Y	60	N	4120	25	2	0.61	663320	161	0.88	4120	4120	4120	5320	2870	4095	4120.00	2.59	0	0	4171	4132	4111	4072	4051	4122	4062	4642	1225	0	3110	5	1	92834331	3825	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.92	4050	20250102	1.73	4190	-1.67	20250131	4050	1.73	20250102	4625	-10.92	20241002	4050	1.73	20250102	0.00	N	094800	0	4641 억		2401253	N	N	1336	N	00	N
26	20250214	160725	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-30	5	-0.73	75229770	18338	46.81	4125	4150	4090	5360	2890	4125	4102.40	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3802	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2405921	N	N	1336	N	00	N
27	20250214	150723	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-30	5	-0.73	54259275	13217	33.74	4125	4150	4090	5360	2890	4125	4105.26	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2405921	N	N	12717	N	00	N
28	20250214	140725	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-30	5	-0.73	47737705	11625	29.67	4125	4150	4090	5360	2890	4125	4106.47	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2405921	N	N	12717	N	00	N
29	20250214	130728	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-25	5	-0.61	37959750	9236	23.58	4125	4150	4095	5360	2890	4125	4109.98	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.35	4050	20250102	1.23	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2405921	N	N	12717	N	00	N
30	20250214	120725	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-15	5	-0.36	19741305	4790	12.23	4125	4150	4105	5360	2890	4125	4121.36	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3815	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.14	4050	20250102	1.48	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2405921	N	N	12717	N	00	N
31	20250214	110721	55	60.00	KOSPI			N	N	N	Y	60	N	4105	-20	5	-0.48	19737195	4789	12.22	4125	4150	4105	5360	2890	4125	4121.36	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4050	20250102	1.36	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2405921	N	N	12717	N	00	N
32	20250214	100723	55	60.00	KOSPI			N	N	N	Y	60	N	4115	-10	5	-0.24	17696985	4292	10.96	4125	4150	4105	5360	2890	4125	4123.25	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.03	4050	20250102	1.60	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2405921	N	N	12717	N	00	N
33	20250214	090726	55	60.00	KOSPI			N	N	N	Y	60	N	4125	0	3	0.00	0	0	0.00	0	0	0	5360	2890	4125	0.00	2.59	0	0	4171	4147	4116	4092	4061	4160	4105	4642	1235	0	3130	5	1	92834331	3829	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.81	4050	20250102	1.85	4190	-1.55	20250131	4050	1.85	20250102	4625	-10.81	20241002	4050	1.85	20250102	0.00	N	094800	0	4641 억		2405921	N	N	12717	N	00	N
34	20250213	160718	55	60.00	KOSPI			N	N	N	Y	60	N	4125	30	2	0.73	160648690	39177	111.27	4105	4140	4085	5320	2870	4095	4100.54	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3829	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-10.81	4020	20240131	2.61	4190	-1.55	20250131	4050	1.85	20250102	4625	-10.81	20241002	4050	1.85	20250102	0.00	N	094800	0	4641 억		2409323	N	N	12717	N	00	N
35	20250213	150719	55	60.00	KOSPI			N	N	N	Y	60	N	4130	35	2	0.85	155249790	37868	107.55	4105	4140	4085	5320	2870	4095	4099.76	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3834	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-10.70	4020	20240131	2.74	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2409323	N	N	6762	N	00	N
36	20250213	140718	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-5	5	-0.12	70001895	17108	48.59	4105	4105	4085	5320	2870	4095	4091.76	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3797	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.57	4020	20240131	1.74	4190	-2.39	20250131	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	N	094800	0	4641 억		2409323	N	N	6762	N	00	N
37	20250213	130718	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-5	5	-0.12	52844345	12913	36.68	4105	4105	4085	5320	2870	4095	4092.34	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3797	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.57	4020	20240131	1.74	4190	-2.39	20250131	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	N	094800	0	4641 억		2409323	N	N	6762	N	00	N
38	20250213	120718	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	47633990	11640	33.06	4105	4105	4085	5320	2870	4095	4092.27	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.46	4020	20240131	1.87	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2409323	N	N	6762	N	00	N
39	20250213	110714	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	45512780	11122	31.59	4105	4105	4085	5320	2870	4095	4092.14	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.46	4020	20240131	1.87	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2409323	N	N	6762	N	00	N
40	20250213	100719	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	17037685	4160	11.82	4105	4105	4095	5320	2870	4095	4095.60	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.46	4020	20240131	1.87	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2409323	N	N	6762	N	00	N
41	20250213	090714	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	4977910	1215	3.45	4105	4105	4095	5320	2870	4095	4097.05	2.60	0	0	4135	4115	4100	4080	4065	4125	4090	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.46	4020	20240131	1.87	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2409323	N	N	6762	N	00	N
42	20250212	160713	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-5	5	-0.12	144448620	35209	216.01	4090	4120	4085	5330	2870	4100	4102.61	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3802	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.46	4020	20240131	1.87	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2409207	N	N	6762	N	00	N
43	20250212	150713	55	60.00	KOSPI			N	N	N	Y	60	N	4110	10	2	0.24	129931220	31672	194.31	4090	4120	4085	5330	2870	4100	4102.40	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4020	20240131	2.24	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2409207	N	N	10760	N	00	N
44	20250212	140714	55	60.00	KOSPI			N	N	N	Y	60	N	4100	0	3	0.00	121020685	29500	180.98	4090	4120	4085	5330	2870	4100	4102.40	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.35	4020	20240131	1.99	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2409207	N	N	10760	N	00	N
45	20250212	130715	55	60.00	KOSPI			N	N	N	Y	60	N	4110	10	2	0.24	107200685	26131	160.31	4090	4120	4085	5330	2870	4100	4102.43	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4020	20240131	2.24	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2409207	N	N	10760	N	00	N
46	20250212	120712	55	60.00	KOSPI			N	N	N	Y	60	N	4120	20	2	0.49	81650465	19917	122.19	4090	4120	4085	5330	2870	4100	4099.54	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3825	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.92	4020	20240131	2.49	4190	-1.67	20250131	4050	1.73	20250102	4625	-10.92	20241002	4050	1.73	20250102	0.00	N	094800	0	4641 억		2409207	N	N	10760	N	00	N
47	20250212	110711	55	60.00	KOSPI			N	N	N	Y	60	N	4105	5	2	0.12	59980115	14645	89.85	4090	4120	4085	5330	2870	4100	4095.60	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3811	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2409207	N	N	10760	N	00	N
48	20250212	100707	55	60.00	KOSPI			N	N	N	Y	60	N	4110	10	2	0.24	49159900	12011	73.69	4090	4110	4085	5330	2870	4100	4092.91	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3815	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.14	4020	20240131	2.24	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2409207	N	N	10760	N	00	N
49	20250212	090714	55	60.00	KOSPI			N	N	N	Y	60	N	4085	-15	5	-0.37	20444625	5001	30.68	4090	4095	4085	5330	2870	4100	4088.11	2.60	0	0	4126	4112	4096	4082	4066	4120	4090	4642	1230	0	3110	5	1	92834331	3792	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.68	4020	20240131	1.62	4190	-2.51	20250131	4050	0.86	20250102	4625	-11.68	20241002	4050	0.86	20250102	0.00	N	094800	0	4641 억		2409207	N	N	10760	N	00	N
50	20250211	160714	55	60.00	KOSPI			N	N	N	Y	60	N	4100	25	2	0.61	66808025	16300	36.95	4080	4110	4080	5290	2855	4075	4098.65	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	4020	20240131	1.99	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2405292	N	N	10760	N	00	N
51	20250211	150714	55	60.00	KOSPI			N	N	N	Y	60	N	4105	30	2	0.74	57213785	13960	31.65	4080	4110	4080	5290	2855	4075	4098.41	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3811	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2405292	N	N	11562	N	00	N
52	20250211	140715	55	60.00	KOSPI			N	N	N	Y	60	N	4100	25	2	0.61	41162450	10049	22.78	4080	4105	4080	5290	2855	4075	4096.17	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.35	4020	20240131	1.99	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2405292	N	N	11562	N	00	N
53	20250211	130713	55	60.00	KOSPI			N	N	N	Y	60	N	4105	30	2	0.74	27297850	6668	15.12	4080	4105	4080	5290	2855	4075	4093.86	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2405292	N	N	11562	N	00	N
54	20250211	120713	55	60.00	KOSPI			N	N	N	Y	60	N	4105	30	2	0.74	27281430	6664	15.11	4080	4105	4080	5290	2855	4075	4093.85	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2405292	N	N	11562	N	00	N
55	20250211	110714	55	60.00	KOSPI			N	N	N	Y	60	N	4095	20	2	0.49	14968130	3662	8.30	4080	4095	4080	5290	2855	4075	4087.42	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.46	4020	20240131	1.87	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2405292	N	N	11562	N	00	N
56	20250211	100714	55	60.00	KOSPI			N	N	N	Y	60	N	4085	10	2	0.25	6415690	1571	3.56	4080	4090	4080	5290	2855	4075	4083.83	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3792	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.68	4020	20240131	1.62	4190	-2.51	20250131	4050	0.86	20250102	4625	-11.68	20241002	4050	0.86	20250102	0.00	N	094800	0	4641 억		2405292	N	N	11562	N	00	N
57	20250211	090716	55	60.00	KOSPI			N	N	N	Y	60	N	4075	0	3	0.00	0	0	0.00	0	0	0	5290	2855	4075	0.00	2.59	0	0	4131	4102	4086	4057	4041	4095	4050	4642	1215	0	3090	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.89	4020	20240131	1.37	4190	-2.74	20250131	4050	0.62	20250102	4625	-11.89	20241002	4050	0.62	20250102	0.00	N	094800	0	4641 억		2405292	N	N	11562	N	00	N
58	20250210	160710	55	60.00	KOSPI			N	N	N	Y	60	N	4075	-25	5	-0.61	180269090	44094	122.82	4105	4115	4070	5330	2870	4100	4088.29	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3783	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.89	4020	20240131	1.37	4190	-2.74	20250131	4050	0.62	20250102	4625	-11.89	20241002	4050	0.62	20250102	0.00	N	094800	0	4641 억		2415168	N	N	11562	N	00	N
59	20250210	150709	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-20	5	-0.49	169995100	41573	115.80	4105	4115	4070	5330	2870	4100	4089.07	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3788	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.78	4020	20240131	1.49	4190	-2.63	20250131	4050	0.74	20250102	4625	-11.78	20241002	4050	0.74	20250102	0.00	N	094800	0	4641 억		2415168	N	N	5105	N	00	N
60	20250210	140708	55	60.00	KOSPI			N	N	N	Y	60	N	4075	-25	5	-0.61	133742285	32680	91.03	4105	4115	4070	5330	2870	4100	4092.48	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3783	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.89	4020	20240131	1.37	4190	-2.74	20250131	4050	0.62	20250102	4625	-11.89	20241002	4050	0.62	20250102	0.00	N	094800	0	4641 억		2415168	N	N	5105	N	00	N
61	20250210	130711	55	60.00	KOSPI			N	N	N	Y	60	N	4105	5	2	0.12	52637885	12836	35.75	4105	4115	4100	5330	2870	4100	4100.80	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2415168	N	N	5105	N	00	N
62	20250210	120707	55	60.00	KOSPI			N	N	N	Y	60	N	4105	5	2	0.12	30661835	7476	20.82	4105	4115	4100	5330	2870	4100	4101.37	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2415168	N	N	5105	N	00	N
63	20250210	110705	55	60.00	KOSPI			N	N	N	Y	60	N	4105	5	2	0.12	30661835	7476	20.82	4105	4115	4100	5330	2870	4100	4101.37	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2415168	N	N	5105	N	00	N
64	20250210	100705	55	60.00	KOSPI			N	N	N	Y	60	N	4115	15	2	0.37	1808020	440	1.23	4105	4115	4105	5330	2870	4100	4109.14	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.03	4020	20240131	2.36	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2415168	N	N	5105	N	00	N
65	20250210	090702	55	60.00	KOSPI			N	N	N	Y	60	N	4100	0	3	0.00	0	0	0.00	0	0	0	5330	2870	4100	0.00	2.60	0	0	4166	4132	4111	4077	4056	4122	4067	4642	1230	0	3110	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.35	4020	20240131	1.99	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2415168	N	N	5105	N	00	N
66	20250207	160657	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-10	5	-0.24	147368415	35900	54.64	4120	4145	4090	5340	2880	4110	4104.97	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3806	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.35	4020	20240131	1.99	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2404391	N	N	5105	N	00	N
67	20250207	150659	55	60.00	KOSPI			N	N	N	Y	60	N	4110	0	3	0.00	130542015	31799	48.40	4120	4145	4090	5340	2880	4110	4105.22	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4020	20240131	2.24	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2404391	N	N	8866	N	00	N
68	20250207	140658	55	60.00	KOSPI			N	N	N	Y	60	N	4115	5	2	0.12	111659125	27207	41.41	4120	4145	4090	5340	2880	4110	4104.06	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3820	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.03	4020	20240131	2.36	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2404391	N	N	8866	N	00	N
69	20250207	130657	55	60.00	KOSPI			N	N	N	Y	60	N	4110	0	3	0.00	101737910	24796	37.74	4120	4145	4090	5340	2880	4110	4103.00	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4020	20240131	2.24	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2404391	N	N	8866	N	00	N
70	20250207	120658	55	60.00	KOSPI			N	N	N	Y	60	N	4105	-5	5	-0.12	99682910	24296	36.98	4120	4145	4090	5340	2880	4110	4102.85	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3811	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.24	4020	20240131	2.11	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2404391	N	N	8866	N	00	N
71	20250207	110655	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-10	5	-0.24	17244315	4169	6.35	4120	4145	4100	5340	2880	4110	4136.32	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.35	4020	20240131	1.99	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2404391	N	N	8866	N	00	N
72	20250207	100657	55	60.00	KOSPI			N	N	N	Y	60	N	4115	5	2	0.12	16797200	4060	6.18	4120	4145	4105	5340	2880	4110	4137.24	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.03	4020	20240131	2.36	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2404391	N	N	8866	N	00	N
73	20250207	090701	55	60.00	KOSPI			N	N	N	Y	60	N	4110	0	3	0.00	0	0	0.00	0	0	0	5340	2880	4110	0.00	2.59	0	0	4136	4122	4106	4092	4076	4130	4100	4642	1230	0	3120	5	1	92834331	3815	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.14	4020	20240131	2.24	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2404391	N	N	8866	N	00	N
74	20250206	160640	55	60.00	KOSPI			N	N	N	Y	60	N	4110	15	2	0.37	269186150	65702	191.38	4095	4120	4090	5320	2870	4095	4097.08	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3815	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.14	4015	20240124	2.37	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2401356	N	N	8866	N	00	N
75	20250206	150644	55	60.00	KOSPI			N	N	N	Y	60	N	4115	20	2	0.49	257896250	62957	183.38	4095	4120	4090	5320	2870	4095	4096.39	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3820	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.03	4015	20240124	2.49	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2401356	N	N	16960	N	00	N
76	20250206	140645	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-5	5	-0.12	225971080	55171	160.70	4095	4120	4090	5320	2870	4095	4095.83	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3797	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-11.57	4015	20240124	1.87	4190	-2.39	20250131	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	N	094800	0	4641 억		2401356	N	N	16960	N	00	N
77	20250206	130642	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	169961870	41478	120.82	4095	4120	4095	5320	2870	4095	4097.64	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.46	4015	20240124	1.99	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2401356	N	N	16960	N	00	N
78	20250206	120640	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	131607810	32114	93.54	4095	4120	4095	5320	2870	4095	4098.14	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.46	4015	20240124	1.99	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2401356	N	N	16960	N	00	N
79	20250206	110635	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	66980405	16340	47.60	4095	4120	4095	5320	2870	4095	4099.17	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.46	4015	20240124	1.99	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2401356	N	N	16960	N	00	N
80	20250206	100637	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	39917820	9738	28.37	4095	4115	4095	5320	2870	4095	4099.18	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.46	4015	20240124	1.99	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2401356	N	N	16960	N	00	N
81	20250206	090645	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	14217840	3472	10.11	4095	4095	4095	5320	2870	4095	4095.00	2.59	0	0	4131	4112	4101	4082	4071	4107	4077	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.46	4015	20240124	1.99	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2401356	N	N	16960	N	00	N
82	20250205	160634	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-10	5	-0.24	140759385	34331	87.97	4100	4120	4090	5330	2875	4105	4100.07	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.46	4015	20240124	1.99	4190	-2.27	20250131	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	N	094800	0	4641 억		2409351	N	N	16960	N	00	N
83	20250205	150637	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-5	5	-0.12	130312905	31780	81.43	4100	4120	4090	5330	2875	4105	4100.47	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2409351	N	N	3300	N	00	N
84	20250205	140636	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-5	5	-0.12	118288550	28844	73.91	4100	4120	4090	5330	2875	4105	4100.98	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2409351	N	N	3300	N	00	N
85	20250205	130635	55	60.00	KOSPI			N	N	N	Y	60	N	4120	15	2	0.37	78753200	19200	49.20	4100	4120	4090	5330	2875	4105	4101.73	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3825	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.92	4015	20240124	2.62	4190	-1.67	20250131	4050	1.73	20250102	4625	-10.92	20241002	4050	1.73	20250102	0.00	N	094800	0	4641 억		2409351	N	N	3300	N	00	N
86	20250205	120636	55	60.00	KOSPI			N	N	N	Y	60	N	4115	10	2	0.24	78740840	19197	49.19	4100	4120	4090	5330	2875	4105	4101.73	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3820	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.03	4015	20240124	2.49	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2409351	N	N	3300	N	00	N
87	20250205	110636	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-5	5	-0.12	70390320	17167	43.99	4100	4115	4090	5330	2875	4105	4100.33	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2409351	N	N	3300	N	00	N
88	20250205	100641	55	60.00	KOSPI			N	N	N	Y	60	N	4110	5	2	0.12	23333445	5684	14.57	4100	4110	4100	5330	2875	4105	4105.11	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3815	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.14	4015	20240124	2.37	4190	-1.91	20250131	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	N	094800	0	4641 억		2409351	N	N	3300	N	00	N
89	20250205	090646	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-5	5	-0.12	4100	1	0.00	4100	4100	4100	5330	2875	4105	4100.00	2.60	0	0	4141	4122	4106	4087	4071	4115	4080	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2409351	N	N	3300	N	00	N
90	20250204	160622	55	60.00	KOSPI			N	N	N	Y	60	N	4105	-15	5	-0.36	160243370	39025	90.87	4120	4125	4090	5350	2885	4120	4106.17	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3811	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.24	4015	20240124	2.24	4190	-2.03	20250131	4050	1.36	20250102	4625	-11.24	20241002	4050	1.36	20250102	0.00	N	094800	0	4641 억		2400249	N	N	3300	N	00	N
91	20250204	150630	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	153700835	37430	87.16	4120	4125	4090	5350	2885	4120	4106.35	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3806	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2400249	N	N	7909	N	00	N
92	20250204	140629	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	149131555	36317	84.56	4120	4125	4090	5350	2885	4120	4106.38	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3806	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2400249	N	N	7909	N	00	N
93	20250204	130631	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	146343555	35637	82.98	4120	4125	4090	5350	2885	4120	4106.51	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3806	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2400249	N	N	7909	N	00	N
94	20250204	120636	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-20	5	-0.49	142540245	34709	80.82	4120	4125	4090	5350	2885	4120	4106.72	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3806	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.35	4015	20240124	2.12	4190	-2.15	20250131	4050	1.23	20250102	4625	-11.35	20241002	4050	1.23	20250102	0.00	N	094800	0	4641 억		2400249	N	N	7909	N	00	N
95	20250204	110622	55	60.00	KOSPI			N	N	N	Y	60	N	4115	-5	5	-0.12	49151770	11942	27.81	4120	4125	4105	5350	2885	4120	4115.87	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3820	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.03	4015	20240124	2.49	4190	-1.79	20250131	4050	1.60	20250102	4625	-11.03	20241002	4050	1.60	20250102	0.00	N	094800	0	4641 억		2400249	N	N	7909	N	00	N
96	20250204	100628	55	60.00	KOSPI			N	N	N	Y	60	N	4120	0	3	0.00	7041080	1709	3.98	4120	4120	4120	5350	2885	4120	4120.00	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3825	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.92	4015	20240124	2.62	4190	-1.67	20250131	4050	1.73	20250102	4625	-10.92	20241002	4050	1.73	20250102	0.00	N	094800	0	4641 억		2400249	N	N	7909	N	00	N
97	20250204	090628	55	60.00	KOSPI			N	N	N	Y	60	N	4120	0	3	0.00	0	0	0.00	0	0	0	5350	2885	4120	0.00	2.59	0	0	4210	4165	4130	4085	4050	4147	4067	4642	1230	0	3130	5	1	92834331	3825	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.92	4015	20240124	2.62	4190	-1.67	20250131	4050	1.73	20250102	4625	-10.92	20241002	4050	1.73	20250102	0.00	N	094800	0	4641 억		2400249	N	N	7909	N	00	N