KissMeData/094800/price/prices-20240201.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	20240229	160712	57	100.00	KOSPI			N	N	N	N		N	4155	5	2	0.12	452656400	109396	191.59	4150	4155	4110	5390	2905	4150	4137.78	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3857	0.00	0.00	12	0.12	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2454596	N	N	411	N	00	N
3	20240229	150715	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	407732765	98572	172.64	4150	4155	4110	5390	2905	4150	4136.40	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2454596	N	N	0	N	00	N
4	20240229	140716	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	375354995	90759	158.95	4150	4155	4110	5390	2905	4150	4135.73	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2454596	N	N	0	N	00	N
5	20240229	130714	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	350773090	84833	148.57	4150	4155	4110	5390	2905	4150	4134.87	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2454596	N	N	0	N	00	N
6	20240229	120714	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	345980090	83678	146.55	4150	4155	4110	5390	2905	4150	4134.66	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2454596	N	N	0	N	00	N
7	20240229	110715	57	100.00	KOSPI			N	N	N	N		N	4110	-40	5	-0.96	172716955	41796	73.20	4150	4155	4110	5390	2905	4150	4132.38	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3815	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.26	3845	20231025	6.89	4250	-3.29	20240102	3970	3.53	20240102	4480	-8.26	20230613	3845	6.89	20231025	0.00	N	094800	0	4641 억		2454596	N	N	0	N	00	N
8	20240229	100716	57	100.00	KOSPI			N	N	N	N		N	4140	-10	5	-0.24	4546390	1098	1.92	4150	4150	4140	5390	2905	4150	4140.61	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3843	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2454596	N	N	0	N	00	N
9	20240229	090714	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	12440	3	0.01	4150	4150	4145	5390	2905	4150	4146.67	2.64	0	0	4166	4157	4146	4137	4126	4160	4140	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2454596	N	N	0	N	00	N
10	20240228	160633	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	236759080	57098	53.76	4150	4155	4135	5400	2910	4155	4146.54	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
11	20240228	150633	57	100.00	KOSPI			N	N	N	N		N	4155	0	3	0.00	178903050	43159	40.64	4150	4155	4135	5400	2910	4155	4145.21	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3857	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
12	20240228	140713	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	124089340	29953	28.20	4150	4150	4135	5400	2910	4155	4142.80	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
13	20240228	130714	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	95246175	22991	21.65	4150	4150	4135	5400	2910	4155	4142.76	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
14	20240228	120715	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	79118480	19100	17.98	4150	4150	4135	5400	2910	4155	4142.33	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
15	20240228	110645	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	68553195	16548	15.58	4150	4150	4135	5400	2910	4155	4142.69	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
16	20240228	100712	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	30044190	7248	6.82	4150	4150	4140	5400	2910	4155	4145.17	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
17	20240228	090716	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	41500	10	0.01	4150	4150	4150	5400	2910	4155	4150.00	2.65	0	0	4175	4165	4145	4135	4115	4170	4140	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2458308	N	N	0	N	00	N
18	20240227	160713	57	100.00	KOSPI			N	N	N	N		N	4155	5	2	0.12	439595780	106210	210.40	4125	4155	4125	5390	2905	4150	4138.93	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3857	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
19	20240227	150716	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	415775020	100471	199.04	4125	4155	4125	5390	2905	4150	4138.26	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
20	20240227	140712	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	391375235	94588	187.38	4125	4155	4125	5390	2905	4150	4137.68	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
21	20240227	130635	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	368865625	89161	176.63	4125	4155	4125	5390	2905	4150	4137.07	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
22	20240227	120715	57	100.00	KOSPI			N	N	N	N		N	4140	-10	5	-0.24	368824175	89151	176.61	4125	4155	4125	5390	2905	4150	4137.07	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3843	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
23	20240227	110714	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	118394840	28563	56.58	4125	4150	4125	5390	2905	4150	4145.04	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
24	20240227	100710	57	100.00	KOSPI			N	N	N	N		N	4140	-10	5	-0.24	25558460	6172	12.23	4125	4145	4125	5390	2905	4150	4141.03	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
25	20240227	090713	57	100.00	KOSPI			N	N	N	N		N	4125	-25	5	-0.60	8250	2	0.00	4125	4125	4125	5390	2905	4150	4125.00	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3829	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2455820	N	N	1	N	00	N
26	20240226	160711	57	100.00	KOSPI			N	N	N	N		N	4150	25	2	0.61	207983170	50479	51.87	4125	4150	4105	5360	2890	4125	4120.19	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3853	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2458127	N	N	1	N	00	N
27	20240226	150708	57	100.00	KOSPI			N	N	N	N		N	4115	-10	5	-0.24	189046640	45908	47.17	4125	4130	4105	5360	2890	4125	4117.95	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3820	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.15	3845	20231025	7.02	4250	-3.18	20240102	3970	3.65	20240102	4480	-8.15	20230613	3845	7.02	20231025	0.00	N	094800	0	4641 억		2458127	N	N	418	N	00	N
28	20240226	140708	57	100.00	KOSPI			N	N	N	N		N	4115	-10	5	-0.24	187141085	45445	46.70	4125	4130	4105	5360	2890	4125	4117.97	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3820	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.15	3845	20231025	7.02	4250	-3.18	20240102	3970	3.65	20240102	4480	-8.15	20230613	3845	7.02	20231025	0.00	N	094800	0	4641 억		2458127	N	N	418	N	00	N
29	20240226	130705	57	100.00	KOSPI			N	N	N	N		N	4110	-15	5	-0.36	185115005	44953	46.19	4125	4130	4105	5360	2890	4125	4117.97	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3815	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.26	3845	20231025	6.89	4250	-3.29	20240102	3970	3.53	20240102	4480	-8.26	20230613	3845	6.89	20231025	0.00	N	094800	0	4641 억		2458127	N	N	418	N	00	N
30	20240226	120704	57	100.00	KOSPI			N	N	N	N		N	4110	-15	5	-0.36	183740965	44619	45.85	4125	4130	4105	5360	2890	4125	4118.00	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3815	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-8.26	3845	20231025	6.89	4250	-3.29	20240102	3970	3.53	20240102	4480	-8.26	20230613	3845	6.89	20231025	0.00	N	094800	0	4641 억		2458127	N	N	418	N	00	N
31	20240226	110703	57	100.00	KOSPI			N	N	N	N		N	4110	-15	5	-0.36	160904665	39063	40.14	4125	4130	4110	5360	2890	4125	4119.11	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3815	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-8.26	3845	20231025	6.89	4250	-3.29	20240102	3970	3.53	20240102	4480	-8.26	20230613	3845	6.89	20231025	0.00	N	094800	0	4641 억		2458127	N	N	418	N	00	N
32	20240226	100701	57	100.00	KOSPI			N	N	N	N		N	4120	-5	5	-0.12	97190705	23568	24.22	4125	4130	4120	5360	2890	4125	4123.84	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3825	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-8.04	3845	20231025	7.15	4250	-3.06	20240102	3970	3.78	20240102	4480	-8.04	20230613	3845	7.15	20231025	0.00	N	094800	0	4641 억		2458127	N	N	418	N	00	N
33	20240226	090701	57	100.00	KOSPI			N	N	N	N		N	4130	5	2	0.12	30430175	7377	7.58	4125	4130	4125	5360	2890	4125	4125.01	2.65	0	0	4168	4146	4128	4106	4088	4137	4097	4642	1235	0	2970	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2458127	N	N	418	N	00	N
34	20240223	160701	57	100.00	KOSPI			N	N	N	N		N	4125	-20	5	-0.48	400865765	97318	384.29	4140	4150	4110	5380	2905	4145	4119.13	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3829	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2457461	N	N	418	N	00	N
35	20240223	150657	57	100.00	KOSPI			N	N	N	N		N	4125	-20	5	-0.48	386798265	93908	370.83	4140	4150	4110	5380	2905	4145	4118.91	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3829	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2457461	N	N	0	N	00	N
36	20240223	140659	57	100.00	KOSPI			N	N	N	N		N	4120	-25	5	-0.60	358215515	86974	343.44	4140	4150	4110	5380	2905	4145	4118.65	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3825	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-8.04	3845	20231025	7.15	4250	-3.06	20240102	3970	3.78	20240102	4480	-8.04	20230613	3845	7.15	20231025	0.00	N	094800	0	4641 억		2457461	N	N	0	N	00	N
37	20240223	130656	57	100.00	KOSPI			N	N	N	N		N	4125	-20	5	-0.48	327562005	79537	314.08	4140	4150	4110	5380	2905	4145	4118.36	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3829	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2457461	N	N	0	N	00	N
38	20240223	120657	57	100.00	KOSPI			N	N	N	N		N	4125	-20	5	-0.48	318445750	77327	305.35	4140	4150	4110	5380	2905	4145	4118.17	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3829	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2457461	N	N	0	N	00	N
39	20240223	110652	57	100.00	KOSPI			N	N	N	N		N	4130	-15	5	-0.36	287268825	69770	275.51	4140	4150	4110	5380	2905	4145	4117.37	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3834	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2457461	N	N	0	N	00	N
40	20240223	100652	57	100.00	KOSPI			N	N	N	N		N	4140	-5	5	-0.12	280940930	68241	269.47	4140	4150	4110	5380	2905	4145	4116.89	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3843	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2457461	N	N	0	N	00	N
41	20240223	090656	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	2.65	0	0	4155	4150	4140	4135	4125	4152	4137	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2457461	N	N	0	N	00	N
42	20240222	160647	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	104780620	25323	80.50	4130	4145	4130	5380	2905	4145	4137.76	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
43	20240222	150655	57	100.00	KOSPI			N	N	N	N		N	4135	-10	5	-0.24	100460385	24280	77.19	4130	4145	4130	5380	2905	4145	4137.58	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3839	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
44	20240222	140651	57	100.00	KOSPI			N	N	N	N		N	4145	0	3	0.00	60570560	14636	46.53	4130	4145	4130	5380	2905	4145	4138.46	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3848	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
45	20240222	130641	57	100.00	KOSPI			N	N	N	N		N	4140	-5	5	-0.12	59575760	14396	45.77	4130	4145	4130	5380	2905	4145	4138.36	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3843	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
46	20240222	120651	57	100.00	KOSPI			N	N	N	N		N	4135	-10	5	-0.24	39327520	9505	30.22	4130	4145	4130	5380	2905	4145	4137.56	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3839	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
47	20240222	110647	57	100.00	KOSPI			N	N	N	N		N	4140	-5	5	-0.12	29585125	7151	22.73	4130	4145	4130	5380	2905	4145	4137.20	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
48	20240222	100641	57	100.00	KOSPI			N	N	N	N		N	4130	-15	5	-0.36	4130	1	0.00	4130	4130	4130	5380	2905	4145	4130.00	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
49	20240222	090653	57	100.00	KOSPI			N	N	N	N		N	4130	-15	5	-0.36	4130	1	0.00	4130	4130	4130	5380	2905	4145	4130.00	2.65	0	0	4158	4151	4138	4131	4118	4155	4135	4642	1235	0	2980	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2457957	N	N	0	N	00	N
50	20240221	160647	57	100.00	KOSPI			N	N	N	N		N	4145	5	2	0.12	129950335	31456	87.78	4140	4145	4125	5380	2900	4140	4131.18	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
51	20240221	150641	57	100.00	KOSPI			N	N	N	N		N	4130	-10	5	-0.24	129946190	31455	87.77	4140	4140	4125	5380	2900	4140	4131.18	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3834	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
52	20240221	140642	57	100.00	KOSPI			N	N	N	N		N	4130	-10	5	-0.24	121624130	29440	82.15	4140	4140	4125	5380	2900	4140	4131.25	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3834	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
53	20240221	130643	57	100.00	KOSPI			N	N	N	N		N	4135	-5	5	-0.12	102540880	24822	69.26	4140	4140	4125	5380	2900	4140	4131.05	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3839	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
54	20240221	120642	57	100.00	KOSPI			N	N	N	N		N	4135	-5	5	-0.12	102540880	24822	69.26	4140	4140	4125	5380	2900	4140	4131.05	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3839	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
55	20240221	110648	57	100.00	KOSPI			N	N	N	N		N	4130	-10	5	-0.24	56662380	13722	38.29	4140	4140	4125	5380	2900	4140	4129.31	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
56	20240221	100640	57	100.00	KOSPI			N	N	N	N		N	4130	-10	5	-0.24	21561560	5218	14.56	4140	4140	4130	5380	2900	4140	4132.15	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
57	20240221	090640	57	100.00	KOSPI			N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	2.65	0	0	4163	4151	4138	4126	4113	4145	4120	4642	1240	0	2980	5	1	92834331	3843	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2458772	N	N	49	N	00	N
58	20240220	160634	57	100.00	KOSPI			N	N	N	N		N	4140	-10	5	-0.24	148358245	35837	115.39	4150	4150	4125	5390	2905	4150	4139.81	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3843	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2457939	N	N	49	N	00	N
59	20240220	150637	57	100.00	KOSPI			N	N	N	N		N	4140	-10	5	-0.24	147000325	35509	114.33	4150	4150	4125	5390	2905	4150	4139.80	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3843	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2457939	N	N	607	N	00	N
60	20240220	140637	57	100.00	KOSPI			N	N	N	N		N	4135	-15	5	-0.36	146996185	35508	114.33	4150	4150	4125	5390	2905	4150	4139.80	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3839	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2457939	N	N	607	N	00	N
61	20240220	130638	57	100.00	KOSPI			N	N	N	N		N	4135	-15	5	-0.36	142158235	34338	110.56	4150	4150	4125	5390	2905	4150	4139.97	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3839	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2457939	N	N	607	N	00	N
62	20240220	120632	57	100.00	KOSPI			N	N	N	N		N	4135	-15	5	-0.36	142154100	34337	110.56	4150	4150	4125	5390	2905	4150	4139.97	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3839	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2457939	N	N	607	N	00	N
63	20240220	110634	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	73568340	17751	57.15	4150	4150	4125	5390	2905	4150	4144.46	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2457939	N	N	607	N	00	N
64	20240220	100626	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	20026525	4839	15.58	4150	4150	4125	5390	2905	4150	4138.57	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2457939	N	N	607	N	00	N
65	20240220	090641	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	415000	100	0.32	4150	4150	4150	5390	2905	4150	4150.00	2.65	0	0	4183	4166	4143	4126	4103	4175	4135	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2457939	N	N	607	N	00	N
66	20240219	160635	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	128632505	31058	71.32	4140	4160	4120	5400	2910	4155	4141.69	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2460377	N	N	607	N	00	N
67	20240219	150641	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	125785605	30372	69.75	4140	4160	4120	5400	2910	4155	4141.50	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2460377	N	N	0	N	00	N
68	20240219	140639	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	109708015	26497	60.85	4140	4160	4120	5400	2910	4155	4140.39	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2460377	N	N	0	N	00	N
69	20240219	130640	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	105576615	25501	58.56	4140	4160	4120	5400	2910	4155	4140.10	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2460377	N	N	0	N	00	N
70	20240219	120638	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	85721960	20714	47.57	4140	4160	4120	5400	2910	4155	4138.36	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2460377	N	N	0	N	00	N
71	20240219	110636	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	85269610	20605	47.32	4140	4160	4120	5400	2910	4155	4138.30	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2460377	N	N	0	N	00	N
72	20240219	100633	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	77455160	18722	42.99	4140	4160	4120	5400	2910	4155	4137.12	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2460377	N	N	0	N	00	N
73	20240219	090633	57	100.00	KOSPI			N	N	N	N		N	4140	-15	5	-0.36	4140	1	0.00	4140	4140	4140	5400	2910	4155	4140.00	2.65	0	0	4188	4171	4143	4126	4098	4177	4132	4642	1245	0	2990	5	1	92834331	3843	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.59	3845	20231025	7.67	4250	-2.59	20240102	3970	4.28	20240102	4480	-7.59	20230613	3845	7.67	20231025	0.00	N	094800	0	4641 억		2460377	N	N	0	N	00	N
74	20240216	160630	57	100.00	KOSPI			N	N	N	N		N	4155	0	3	0.00	180766825	43547	210.52	4155	4160	4115	5400	2910	4155	4151.07	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3857	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
75	20240216	150635	57	100.00	KOSPI			N	N	N	N		N	4150	-5	5	-0.12	159576325	38447	185.87	4155	4160	4115	5400	2910	4155	4150.55	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3853	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
76	20240216	140638	57	100.00	KOSPI			N	N	N	N		N	4160	5	2	0.12	109743410	26447	127.86	4155	4160	4115	5400	2910	4155	4149.56	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3862	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4250	-2.12	20240102	3970	4.79	20240102	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
77	20240216	130630	57	100.00	KOSPI			N	N	N	N		N	4155	0	3	0.00	108936370	26253	126.92	4155	4160	4115	5400	2910	4155	4149.48	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3857	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
78	20240216	120633	57	100.00	KOSPI			N	N	N	N		N	4160	5	2	0.12	108928060	26251	126.91	4155	4160	4115	5400	2910	4155	4149.48	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3862	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4250	-2.12	20240102	3970	4.79	20240102	4480	-7.14	20230613	3845	8.19	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
79	20240216	110641	57	100.00	KOSPI			N	N	N	N		N	4155	0	3	0.00	104888700	25280	122.21	4155	4160	4115	5400	2910	4155	4149.08	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3857	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
80	20240216	100634	57	100.00	KOSPI			N	N	N	N		N	4145	-10	5	-0.24	25305680	6116	29.57	4155	4155	4115	5400	2910	4155	4137.62	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
81	20240216	090626	57	100.00	KOSPI			N	N	N	N		N	4115	-40	5	-0.96	12488030	3026	14.63	4155	4155	4115	5400	2910	4155	4126.91	2.64	0	0	4171	4162	4146	4137	4121	4167	4142	4642	1245	0	2990	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.15	3845	20231025	7.02	4250	-3.18	20240102	3970	3.65	20240102	4480	-8.15	20230613	3845	7.02	20231025	0.00	N	094800	0	4641 억		2454830	N	N	9	N	00	N
82	20240215	160629	57	100.00	KOSPI			N	N	N	N		N	4155	5	2	0.12	85718245	20685	34.86	4150	4155	4130	5390	2905	4150	4143.98	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3857	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4250	-2.24	20240102	3970	4.66	20240102	4480	-7.25	20230613	3845	8.06	20231025	0.00	N	094800	0	4641 억		2456349	N	N	9	N	00	N
83	20240215	150634	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	53460580	12913	21.76	4150	4150	4130	5390	2905	4150	4140.06	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2456349	N	N	20	N	00	N
84	20240215	140630	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	52693580	12728	21.45	4150	4150	4130	5390	2905	4150	4139.97	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2456349	N	N	20	N	00	N
85	20240215	130623	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	52652130	12718	21.43	4150	4150	4130	5390	2905	4150	4139.97	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2456349	N	N	20	N	00	N
86	20240215	120629	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	50994130	12318	20.76	4150	4150	4130	5390	2905	4150	4139.81	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2456349	N	N	20	N	00	N
87	20240215	110626	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	45303015	10945	18.45	4150	4150	4130	5390	2905	4150	4139.15	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2456349	N	N	20	N	00	N
88	20240215	100624	57	100.00	KOSPI			N	N	N	N		N	4135	-15	5	-0.36	26189465	6333	10.67	4150	4150	4130	5390	2905	4150	4135.40	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3839	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.70	3845	20231025	7.54	4250	-2.71	20240102	3970	4.16	20240102	4480	-7.70	20230613	3845	7.54	20231025	0.00	N	094800	0	4641 억		2456349	N	N	20	N	00	N
89	20240215	090626	57	100.00	KOSPI			N	N	N	N		N	4150	0	3	0.00	174300	42	0.07	4150	4150	4150	5390	2905	4150	4150.00	2.65	0	0	4180	4165	4135	4120	4090	4172	4127	4642	1240	0	2980	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2456349	N	N	20	N	00	N
90	20240214	160622	57	100.00	KOSPI			N	N	N	N		N	4150	5	2	0.12	244248230	59335	216.47	4140	4150	4105	5380	2905	4145	4116.43	2.64	0	0	4155	4150	4145	4140	4135	4147	4137	4642	1235	0	2980	5	1	92834331	3853	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4250	-2.35	20240102	3970	4.53	20240102	4480	-7.37	20230613	3845	7.93	20231025	0.00	N	094800	0	4641 억		2446595	N	N	20	N	00	N
91	20240214	150622	57	100.00	KOSPI			N	N	N	N		N	4125	-20	5	-0.48	243048080	59044	215.41	4140	4145	4105	5380	2905	4145	4116.39	2.64	0	0	4155	4150	4145	4140	4135	4147	4137	4642	1235	0	2980	5	1	92834331	3829	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2446595	N	N	0	N	00	N
92	20240214	140620	57	100.00	KOSPI			N	N	N	N		N	4125	-20	5	-0.48	226214475	54979	200.58	4140	4140	4105	5380	2905	4145	4114.56	2.64	0	0	4155	4150	4145	4140	4135	4147	4137	4642	1235	0	2980	5	1	92834331	3829	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2446595	N	N	0	N	00	N
93	20240214	130622	57	100.00	KOSPI			N	N	N	N		N	4130	-15	5	-0.36	218133585	53020	193.43	4140	4140	4105	5380	2905	4145	4114.18	2.64	0	0	4155	4150	4145	4140	4135	4147	4137	4642	1235	0	2980	5	1	92834331	3834	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2446595	N	N	0	N	00	N
94	20240214	120616	57	100.00	KOSPI			N	N	N	N		N	4130	-15	5	-0.36	218088155	53009	193.39	4140	4140	4105	5380	2905	4145	4114.17	2.64	0	0	4155	4150	4145	4140	4135	4147	4137	4642	1235	0	2980	5	1	92834331	3834	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.81	3845	20231025	7.41	4250	-2.82	20240102	3970	4.03	20240102	4480	-7.81	20230613	3845	7.41	20231025	0.00	N	094800	0	4641 억		2446595	N	N	0	N	00	N
95	20240214	110623	57	100.00	KOSPI			N	N	N	N		N	4120	-25	5	-0.60	217840385	52949	193.17	4140	4140	4105	5380	2905	4145	4114.15	2.64	0	0	4155	4150	4145	4140	4135	4147	4137	4642	1235	0	2980	5	1	92834331	3825	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-8.04	3845	20231025	7.15	4250	-3.06	20240102	3970	3.78	20240102	4480	-8.04	20230613	3845	7.15	20231025	0.00	N	094800	0	4641 억		2446595	N	N	0	N	00	N
96	20240214	090613	57	100.00	KOSPI			N	N	N	N		N	4125	-20	5	-0.48	12138870	2937	10.72	4140	4140	4125	5380	2905	4145	4133.08	2.64	0	0	4155	4150	4145	4140	4135	4147	4137	4642	1235	0	2980	5	1	92834331	3829	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.92	3845	20231025	7.28	4250	-2.94	20240102	3970	3.90	20240102	4480	-7.92	20230613	3845	7.28	20231025	0.00	N	094800	0	4641 억		2446595	N	N	0	N	00	N
97	20240213	160615	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	113588595	27410	138.33	4150	4150	4140	5390	2905	4150	4144.06	2.64	0	0	4170	4160	4150	4140	4130	4155	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2448727	N	N	0	N	00	N
98	20240213	150612	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	104805615	25291	127.64	4150	4150	4140	5390	2905	4150	4143.99	2.64	0	0	4170	4160	4150	4140	4130	4155	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2448727	N	N	0	N	00	N
99	20240213	140621	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	93916700	22664	114.38	4150	4150	4140	5390	2905	4150	4143.87	2.64	0	0	4170	4160	4150	4140	4130	4155	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2448727	N	N	0	N	00	N
100	20240213	130612	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	93522925	22569	113.90	4150	4150	4140	5390	2905	4150	4143.87	2.64	0	0	4170	4160	4150	4140	4130	4155	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2448727	N	N	0	N	00	N
101	20240213	120620	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	57579365	13890	70.10	4150	4150	4140	5390	2905	4150	4145.38	2.64	0	0	4170	4160	4150	4140	4130	4155	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2448727	N	N	0	N	00	N
102	20240213	110619	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	42896410	10350	52.23	4150	4150	4140	5390	2905	4150	4144.58	2.64	0	0	4170	4160	4150	4140	4130	4155	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2448727	N	N	0	N	00	N
103	20240213	100518	57	100.00	KOSPI			N	N	N	N		N	4145	-5	5	-0.12	15958620	3850	19.43	4150	4150	4140	5390	2905	4150	4145.10	2.64	0	0	4170	4160	4150	4140	4130	4155	4135	4642	1240	0	2980	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4250	-2.47	20240102	3970	4.41	20240102	4480	-7.48	20230613	3845	7.80	20231025	0.00	N	094800	0	4641 억		2448727	N	N	0	N	00	N