KissMeData/005110/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	160210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
3	20250228	150210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
4	20250228	140210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
5	20250228	130211	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
6	20250228	120209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
7	20250228	110210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
8	20250228	100209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
9	20250228	090211	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
10	20250227	160208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
11	20250227	150209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
12	20250227	140209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
13	20250227	130208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
14	20250227	120208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
15	20250227	110210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
16	20250227	100215	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
17	20250227	090216	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
18	20250226	160209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
19	20250226	150209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
20	20250226	140209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
21	20250226	130210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
22	20250226	120209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
23	20250226	110209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
24	20250226	100208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
25	20250226	090211	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
26	20250225	160208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
27	20250225	150208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
28	20250225	140208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
29	20250225	130208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
30	20250225	120207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
31	20250225	110207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
32	20250225	100207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
33	20250225	090208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
34	20250224	160206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
35	20250224	150207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
36	20250224	140207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
37	20250224	130207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
38	20250224	120206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
39	20250224	110206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
40	20250224	100206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
41	20250224	090207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
42	20250221	160206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
43	20250221	150206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
44	20250221	140206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
45	20250221	130206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
46	20250221	120207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
47	20250221	110206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
48	20250221	100207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
49	20250221	090206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
50	20250220	160205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
51	20250220	150206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
52	20250220	140206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
53	20250220	130206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
54	20250220	120206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
55	20250220	110205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
56	20250220	100205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
57	20250220	090206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
58	20250219	160204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
59	20250219	150206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
60	20250219	140205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
61	20250219	130205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
62	20250219	120205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
63	20250219	110205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
64	20250219	100205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
65	20250219	090205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
66	20250218	160205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
67	20250218	150205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
68	20250218	140205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
69	20250218	130204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
70	20250218	120204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
71	20250218	110205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
72	20250218	100205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
73	20250218	090205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
74	20250217	160204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
75	20250217	150205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
76	20250217	140204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
77	20250217	130205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
78	20250217	120205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
79	20250217	110204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
80	20250217	100205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
81	20250217	090204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
82	20250214	160203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
83	20250214	150203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
84	20250214	140204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
85	20250214	130204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
86	20250214	120204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
87	20250214	110203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
88	20250214	100204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
89	20250214	090204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
90	20250213	160202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
91	20250213	150203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
92	20250213	140203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
93	20250213	130203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
94	20250213	120203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
95	20250213	110202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
96	20250213	100203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
97	20250213	090202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
98	20250212	160202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
99	20250212	150201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
100	20250212	140202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
101	20250212	130202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
102	20250212	120202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
103	20250212	110202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
104	20250212	100202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
105	20250212	090203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
106	20250211	160201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
107	20250211	150202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
108	20250211	140202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
109	20250211	130200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
110	20250211	120201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
111	20250211	110201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
112	20250211	100202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
113	20250211	090202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
114	20250210	160201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
115	20250210	150201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
116	20250210	140201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
117	20250210	130201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
118	20250210	120200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
119	20250210	110200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
120	20250210	100200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
121	20250210	090200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
122	20250207	160159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
123	20250207	150200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
124	20250207	140159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
125	20250207	130159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
126	20250207	120159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
127	20250207	110159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
128	20250207	100159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
129	20250207	090200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
130	20250206	160156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
131	20250206	150157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
132	20250206	140158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
133	20250206	130156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
134	20250206	120156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
135	20250206	110151	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
136	20250206	100156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
137	20250206	090157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
138	20250205	160156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
139	20250205	150156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
140	20250205	140156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
141	20250205	130155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
142	20250205	120157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
143	20250205	110155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
144	20250205	100156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
145	20250205	090158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
146	20250204	160154	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
147	20250204	150155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
148	20250204	140154	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
149	20250204	130154	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
150	20250204	120156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
151	20250204	110152	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
152	20250204	100155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
153	20250204	090155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N