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	20250228	160802	55	60.00	KOSPI			N	N	N	Y	60	N	4140	-20	5	-0.48	225611915	54102	418.71	4145	4180	4140	5400	2915	4160	4170.12	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3843	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-10.49	4050	20250102	2.22	4190	-1.19	20250131	4050	2.22	20250102	4625	-10.49	20241002	4050	2.22	20250102	0.00	N	094800	0	4641 억		2404131	N	N	5299	N	00	N
3	20250228	150806	55	60.00	KOSPI			N	N	N	Y	60	N	4165	5	2	0.12	198783315	47632	368.64	4145	4180	4145	5400	2915	4160	4173.31	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3867	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2404131	N	N	0	N	00	N
4	20250228	140808	55	60.00	KOSPI			N	N	N	Y	60	N	4175	15	2	0.36	186857310	44773	346.51	4145	4180	4145	5400	2915	4160	4173.44	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3876	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-9.73	4050	20250102	3.09	4190	-0.36	20250131	4050	3.09	20250102	4625	-9.73	20241002	4050	3.09	20250102	0.00	N	094800	0	4641 억		2404131	N	N	0	N	00	N
5	20250228	130804	55	60.00	KOSPI			N	N	N	Y	60	N	4165	5	2	0.12	163401230	39152	303.01	4145	4180	4145	5400	2915	4160	4173.51	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3867	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2404131	N	N	0	N	00	N
6	20250228	120801	55	60.00	KOSPI			N	N	N	Y	60	N	4180	20	2	0.48	133293850	31939	247.19	4145	4180	4145	5400	2915	4160	4173.39	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3880	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-9.62	4050	20250102	3.21	4190	-0.24	20250131	4050	3.21	20250102	4625	-9.62	20241002	4050	3.21	20250102	0.00	N	094800	0	4641 억		2404131	N	N	0	N	00	N
7	20250228	110801	55	60.00	KOSPI			N	N	N	Y	60	N	4175	15	2	0.36	59595995	14299	110.66	4145	4180	4145	5400	2915	4160	4167.84	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.73	4050	20250102	3.09	4190	-0.36	20250131	4050	3.09	20250102	4625	-9.73	20241002	4050	3.09	20250102	0.00	N	094800	0	4641 억		2404131	N	N	0	N	00	N
8	20250228	100759	55	60.00	KOSPI			N	N	N	Y	60	N	4160	0	3	0.00	158245	38	0.29	4145	4180	4145	5400	2915	4160	4164.34	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2404131	N	N	0	N	00	N
9	20250228	090803	55	60.00	KOSPI			N	N	N	Y	60	N	4160	0	3	0.00	0	0	0.00	0	0	0	5400	2915	4160	0.00	2.59	0	0	4193	4176	4158	4141	4123	4185	4150	4642	1240	0	3160	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2404131	N	N	0	N	00	N
10	20250227	160755	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	53825760	12921	133.91	4140	4175	4140	5410	2920	4165	4165.76	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
11	20250227	150754	55	60.00	KOSPI			N	N	N	Y	60	N	4165	0	3	0.00	49565865	11897	123.30	4140	4175	4140	5410	2920	4165	4166.25	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
12	20250227	140758	55	60.00	KOSPI			N	N	N	Y	60	N	4165	0	3	0.00	49565865	11897	123.30	4140	4175	4140	5410	2920	4165	4166.25	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
13	20250227	130755	55	60.00	KOSPI			N	N	N	Y	60	N	4175	10	2	0.24	25820030	6190	64.15	4140	4175	4140	5410	2920	4165	4171.25	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.73	4050	20250102	3.09	4190	-0.36	20250131	4050	3.09	20250102	4625	-9.73	20241002	4050	3.09	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
14	20250227	120752	55	60.00	KOSPI			N	N	N	Y	60	N	4175	10	2	0.24	25820030	6190	64.15	4140	4175	4140	5410	2920	4165	4171.25	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.73	4050	20250102	3.09	4190	-0.36	20250131	4050	3.09	20250102	4625	-9.73	20241002	4050	3.09	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
15	20250227	110759	55	60.00	KOSPI			N	N	N	Y	60	N	4175	10	2	0.24	24108280	5780	59.90	4140	4175	4140	5410	2920	4165	4170.98	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.73	4050	20250102	3.09	4190	-0.36	20250131	4050	3.09	20250102	4625	-9.73	20241002	4050	3.09	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
16	20250227	100820	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	6320920	1517	15.72	4140	4175	4140	5410	2920	4165	4166.72	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
17	20250227	090824	55	60.00	KOSPI			N	N	N	Y	60	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	2.59	0	0	4198	4181	4158	4141	4118	4190	4150	4642	1245	0	3160	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2407314	N	N	863	N	00	N
18	20250226	160755	55	60.00	KOSPI			N	N	N	Y	60	N	4165	0	3	0.00	40146275	9649	74.95	4135	4175	4135	5410	2920	4165	4160.67	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2406988	N	N	863	N	00	N
19	20250226	150758	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	37376550	8984	69.78	4135	4175	4135	5410	2920	4165	4160.35	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2406988	N	N	2	N	00	N
20	20250226	140757	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-5	5	-0.12	30147500	7247	56.29	4135	4175	4135	5410	2920	4165	4160.00	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2406988	N	N	2	N	00	N
21	20250226	130755	55	60.00	KOSPI			N	N	N	Y	60	N	4170	5	2	0.12	27333390	6571	51.04	4135	4175	4135	5410	2920	4165	4159.70	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.84	4050	20250102	2.96	4190	-0.48	20250131	4050	2.96	20250102	4625	-9.84	20241002	4050	2.96	20250102	0.00	N	094800	0	4641 억		2406988	N	N	2	N	00	N
22	20250226	120755	55	60.00	KOSPI			N	N	N	Y	60	N	4165	0	3	0.00	19082630	4592	35.67	4135	4170	4135	5410	2920	4165	4155.62	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2406988	N	N	2	N	00	N
23	20250226	110755	55	60.00	KOSPI			N	N	N	Y	60	N	4150	-15	5	-0.36	9516315	2290	17.79	4135	4170	4135	5410	2920	4165	4155.60	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.27	4050	20250102	2.47	4190	-0.95	20250131	4050	2.47	20250102	4625	-10.27	20241002	4050	2.47	20250102	0.00	N	094800	0	4641 억		2406988	N	N	2	N	00	N
24	20250226	100752	55	60.00	KOSPI			N	N	N	Y	60	N	4140	-25	5	-0.60	9321605	2243	17.42	4135	4170	4135	5410	2920	4165	4155.86	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3843	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.49	4050	20250102	2.22	4190	-1.19	20250131	4050	2.22	20250102	4625	-10.49	20241002	4050	2.22	20250102	0.00	N	094800	0	4641 억		2406988	N	N	2	N	00	N
25	20250226	090800	55	60.00	KOSPI			N	N	N	Y	60	N	4170	5	2	0.12	254325	61	0.47	4135	4170	4135	5410	2920	4165	4169.26	2.59	0	0	4195	4180	4155	4140	4115	4167	4127	4642	1245	0	3160	5	1	92834331	3871	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.84	4050	20250102	2.96	4190	-0.48	20250131	4050	2.96	20250102	4625	-9.84	20241002	4050	2.96	20250102	0.00	N	094800	0	4641 억		2406988	N	N	2	N	00	N
26	20250225	160749	55	60.00	KOSPI			N	N	N	Y	60	N	4165	20	2	0.48	53512510	12874	144.75	4170	4170	4130	5380	2905	4145	4156.63	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.95	4050	20250102	2.84	4190	-0.60	20250131	4050	2.84	20250102	4625	-9.95	20241002	4050	2.84	20250102	0.00	N	094800	0	4641 억		2409539	N	N	2	N	00	N
27	20250225	150750	55	60.00	KOSPI			N	N	N	Y	60	N	4160	15	2	0.36	38105830	9173	103.14	4170	4170	4130	5380	2905	4145	4154.13	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2409539	N	N	73	N	00	N
28	20250225	140749	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	22519895	5421	60.95	4170	4170	4130	5380	2905	4145	4154.20	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.16	4050	20250102	2.59	4190	-0.84	20250131	4050	2.59	20250102	4625	-10.16	20241002	4050	2.59	20250102	0.00	N	094800	0	4641 억		2409539	N	N	73	N	00	N
29	20250225	130753	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	21755710	5237	58.88	4170	4170	4130	5380	2905	4145	4154.23	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.16	4050	20250102	2.59	4190	-0.84	20250131	4050	2.59	20250102	4625	-10.16	20241002	4050	2.59	20250102	0.00	N	094800	0	4641 억		2409539	N	N	73	N	00	N
30	20250225	120748	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	20924710	5037	56.63	4170	4170	4130	5380	2905	4145	4154.20	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.16	4050	20250102	2.59	4190	-0.84	20250131	4050	2.59	20250102	4625	-10.16	20241002	4050	2.59	20250102	0.00	N	094800	0	4641 억		2409539	N	N	73	N	00	N
31	20250225	110749	55	60.00	KOSPI			N	N	N	Y	60	N	4145	0	3	0.00	12548310	3020	33.96	4170	4170	4130	5380	2905	4145	4155.07	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.38	4050	20250102	2.35	4190	-1.07	20250131	4050	2.35	20250102	4625	-10.38	20241002	4050	2.35	20250102	0.00	N	094800	0	4641 억		2409539	N	N	73	N	00	N
32	20250225	100747	55	60.00	KOSPI			N	N	N	Y	60	N	4130	-15	5	-0.36	12531725	3016	33.91	4170	4170	4130	5380	2905	4145	4155.08	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2409539	N	N	73	N	00	N
33	20250225	090754	55	60.00	KOSPI			N	N	N	Y	60	N	4160	15	2	0.36	861750	207	2.33	4170	4170	4160	5380	2905	4145	4163.04	2.60	0	0	4188	4166	4138	4116	4088	4152	4102	4642	1235	0	3150	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2409539	N	N	73	N	00	N
34	20250224	160744	55	60.00	KOSPI			N	N	N	Y	60	N	4145	30	2	0.73	35937205	8694	78.10	4155	4160	4110	5340	2885	4115	4133.56	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.38	4050	20250102	2.35	4190	-1.07	20250131	4050	2.35	20250102	4625	-10.38	20241002	4050	2.35	20250102	0.00	N	094800	0	4641 억		2412529	N	N	73	N	00	N
35	20250224	150743	55	60.00	KOSPI			N	N	N	Y	60	N	4130	15	2	0.36	24867500	6019	54.07	4155	4160	4110	5340	2885	4115	4131.50	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2412529	N	N	1227	N	00	N
36	20250224	140742	55	60.00	KOSPI			N	N	N	Y	60	N	4125	10	2	0.24	21884010	5296	47.57	4155	4160	4110	5340	2885	4115	4132.18	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	5	1	92834331	3829	0.00	0.00	12	0.01	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		2412529	N	N	1227	N	00	N
37	20250224	130744	55	60.00	KOSPI			N	N	N	Y	60	N	4125	10	2	0.24	18736160	4533	40.72	4155	4160	4110	5340	2885	4115	4133.28	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	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		2412529	N	N	1227	N	00	N
38	20250224	120741	55	60.00	KOSPI			N	N	N	Y	60	N	4130	15	2	0.36	18517535	4480	40.24	4155	4160	4110	5340	2885	4115	4133.38	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2412529	N	N	1227	N	00	N
39	20250224	110739	55	60.00	KOSPI			N	N	N	Y	60	N	4130	15	2	0.36	18517535	4480	40.24	4155	4160	4110	5340	2885	4115	4133.38	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2412529	N	N	1227	N	00	N
40	20250224	100739	55	60.00	KOSPI			N	N	N	Y	60	N	4130	15	2	0.36	6747035	1630	14.64	4155	4160	4110	5340	2885	4115	4139.29	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2412529	N	N	1227	N	00	N
41	20250224	090745	55	60.00	KOSPI			N	N	N	Y	60	N	4160	45	2	1.09	856135	206	1.85	4155	4160	4155	5340	2885	4115	4156.00	2.60	0	0	4165	4140	4125	4100	4085	4132	4092	4642	1225	0	3120	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4190	-0.72	20250131	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	N	094800	0	4641 억		2412529	N	N	1227	N	00	N
42	20250221	160738	55	60.00	KOSPI			N	N	N	Y	60	N	4115	-15	5	-0.36	45903475	11122	35.69	4130	4150	4110	5360	2895	4130	4127.27	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	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		2415740	N	N	1227	N	00	N
43	20250221	150741	55	60.00	KOSPI			N	N	N	Y	60	N	4120	-10	5	-0.24	33410235	8087	25.95	4130	4150	4110	5360	2895	4130	4131.35	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	5	1	92834331	3825	0.00	0.00	12	0.01	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		2415740	N	N	1621	N	00	N
44	20250221	140741	55	60.00	KOSPI			N	N	N	Y	60	N	4120	-10	5	-0.24	33290525	8058	25.86	4130	4150	4110	5360	2895	4130	4131.36	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	5	1	92834331	3825	0.00	0.00	12	0.01	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		2415740	N	N	1621	N	00	N
45	20250221	130739	55	60.00	KOSPI			N	N	N	Y	60	N	4120	-10	5	-0.24	32487115	7863	25.23	4130	4150	4110	5360	2895	4130	4131.64	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	5	1	92834331	3825	0.00	0.00	12	0.01	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		2415740	N	N	1621	N	00	N
46	20250221	120740	55	60.00	KOSPI			N	N	N	Y	60	N	4125	-5	5	-0.12	22883395	5532	17.75	4130	4150	4110	5360	2895	4130	4136.55	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	5	1	92834331	3829	0.00	0.00	12	0.01	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		2415740	N	N	1621	N	00	N
47	20250221	110737	55	60.00	KOSPI			N	N	N	Y	60	N	4130	0	3	0.00	19653845	4750	15.24	4130	4150	4110	5360	2895	4130	4137.65	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2415740	N	N	1621	N	00	N
48	20250221	100739	55	60.00	KOSPI			N	N	N	Y	60	N	4130	0	3	0.00	17171725	4149	13.31	4130	4150	4110	5360	2895	4130	4138.76	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2415740	N	N	1621	N	00	N
49	20250221	090740	55	60.00	KOSPI			N	N	N	Y	60	N	4150	20	2	0.48	4149980	1000	3.21	4130	4150	4130	5360	2895	4130	4149.98	2.60	0	0	4173	4151	4123	4101	4073	4137	4087	4642	1230	0	3130	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.27	4050	20250102	2.47	4190	-0.95	20250131	4050	2.47	20250102	4625	-10.27	20241002	4050	2.47	20250102	0.00	N	094800	0	4641 억		2415740	N	N	1621	N	00	N
50	20250220	160735	55	60.00	KOSPI			N	N	N	Y	60	N	4130	30	2	0.73	127851630	31164	115.26	4140	4145	4095	5330	2870	4100	4102.54	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	0	3110	5	1	92834331	3834	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.70	4050	20250102	1.98	4190	-1.43	20250131	4050	1.98	20250102	4625	-10.70	20241002	4050	1.98	20250102	0.00	N	094800	0	4641 억		2411221	N	N	1621	N	00	N
51	20250220	150737	55	60.00	KOSPI			N	N	N	Y	60	N	4120	20	2	0.49	111897705	27274	100.88	4140	4145	4095	5330	2870	4100	4102.72	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	0	3110	5	1	92834331	3825	0.00	0.00	12	0.03	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		2411221	N	N	82	N	00	N
52	20250220	140737	55	60.00	KOSPI			N	N	N	Y	60	N	4115	15	2	0.37	108421425	26430	97.75	4140	4145	4095	5330	2870	4100	4102.21	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	0	3110	5	1	92834331	3820	0.00	0.00	12	0.03	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		2411221	N	N	82	N	00	N
53	20250220	130735	55	60.00	KOSPI			N	N	N	Y	60	N	4110	10	2	0.24	100358450	24470	90.51	4140	4145	4095	5330	2870	4100	4101.29	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	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		2411221	N	N	82	N	00	N
54	20250220	120736	55	60.00	KOSPI			N	N	N	Y	60	N	4105	5	2	0.12	97909450	23874	88.30	4140	4145	4095	5330	2870	4100	4101.09	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	0	3110	5	1	92834331	3811	0.00	0.00	12	0.03	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		2411221	N	N	82	N	00	N
55	20250220	110736	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-5	5	-0.12	76207145	18587	68.75	4140	4145	4095	5330	2870	4100	4100.02	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	0	3110	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		2411221	N	N	82	N	00	N
56	20250220	100735	55	60.00	KOSPI			N	N	N	Y	60	N	4100	0	3	0.00	20851220	5081	18.79	4140	4145	4100	5330	2870	4100	4103.76	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	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		2411221	N	N	82	N	00	N
57	20250220	090739	55	60.00	KOSPI			N	N	N	Y	60	N	4145	45	2	1.10	343695	83	0.31	4140	4145	4140	5330	2870	4100	4140.90	2.60	0	0	4146	4122	4111	4087	4076	4117	4082	4642	1230	0	3110	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.38	4050	20250102	2.35	4190	-1.07	20250131	4050	2.35	20250102	4625	-10.38	20241002	4050	2.35	20250102	0.00	N	094800	0	4641 억		2411221	N	N	82	N	00	N
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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