KissMeData/005180/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160211	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96500	300	2	0.31	6953399500	72196	100.72	95700	97500	94500	125000	67400	96200	96312.49	21.42	3503	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9506	11.03	1.43	12	0.73	8752.00	67411.00	118400	20240611	-18.50	52000	20240313	85.58	97500	0.00	20250227	70100	37.66	20250131	118400	-18.50	20240611	52000	85.58	20240313	1.11	N	005180	5000	497 억	2109732	N	N	612	N	N
3	20250228	150211	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95600	-600	5	-0.62	5372119000	55676	77.67	95700	97500	95200	125000	67400	96200	96489.06	21.42	-2710	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9418	10.92	1.42	12	0.57	8752.00	67411.00	118400	20240611	-19.26	52000	20240313	83.85	97500	0.00	20250227	70100	36.38	20250131	118400	-19.26	20240611	52000	83.85	20240313	1.11	N	005180	5000	497 억	2109732	N	N	49	N	N
4	20250228	140211	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96800	600	2	0.62	4792486500	49645	69.26	95700	97500	95200	125000	67400	96200	96535.26	21.42	-2025	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9536	11.06	1.44	12	0.50	8752.00	67411.00	118400	20240611	-18.24	52000	20240313	86.15	97500	0.00	20250227	70100	38.09	20250131	118400	-18.24	20240611	52000	86.15	20240313	1.11	N	005180	5000	497 억	2109732	N	N	49	N	N
5	20250228	130211	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96000	-200	5	-0.21	4352515600	45088	62.90	95700	97500	95200	125000	67400	96200	96533.94	21.42	-392	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9457	10.97	1.42	12	0.46	8752.00	67411.00	118400	20240611	-18.92	52000	20240313	84.62	97500	0.00	20250227	70100	36.95	20250131	118400	-18.92	20240611	52000	84.62	20240313	1.11	N	005180	5000	497 억	2109732	N	N	49	N	N
6	20250228	120210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96400	200	2	0.21	3658185300	37855	52.81	95700	97500	95200	125000	67400	96200	96637.01	21.42	1284	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9497	11.01	1.43	12	0.38	8752.00	67411.00	118400	20240611	-18.58	52000	20240313	85.38	97500	0.00	20250227	70100	37.52	20250131	118400	-18.58	20240611	52000	85.38	20240313	1.11	N	005180	5000	497 억	2109732	N	N	49	N	N
7	20250228	110210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96800	600	2	0.62	2746264500	28393	39.61	95700	97500	95200	125000	67400	96200	96723.66	21.42	218	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9536	11.06	1.44	12	0.29	8752.00	67411.00	118400	20240611	-18.24	52000	20240313	86.15	97500	0.00	20250227	70100	38.09	20250131	118400	-18.24	20240611	52000	86.15	20240313	1.11	N	005180	5000	497 억	2109732	N	N	49	N	N
8	20250228	100210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97200	1000	2	1.04	1842110200	19043	26.57	95700	97500	95200	125000	67400	96200	96734.81	21.42	638	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9575	11.11	1.44	12	0.19	8752.00	67411.00	118400	20240611	-17.91	52000	20240313	86.92	97500	0.00	20250227	70100	38.66	20250131	118400	-17.91	20240611	52000	86.92	20240313	1.11	N	005180	5000	497 억	2109732	N	N	49	N	N
9	20250228	090211	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95700	-500	5	-0.52	87428600	914	1.28	95700	95700	95200	125000	67400	96200	95642.73	21.42	-47	100066	98132	95566	93632	91066	99100	94600	498	28800	5000	69260	100	1	9851241	9428	10.93	1.42	12	0.01	8752.00	67411.00	118400	20240611	-19.17	52000	20240313	84.04	97500	-1.85	20250227	70100	36.52	20250131	118400	-19.17	20240611	52000	84.04	20240313	1.11	N	005180	5000	497 억	2109732	N	N	49	N	N
10	20250227	160209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	3100	2	3.33	6864927800	71550	235.66	93100	97500	93000	121000	65200	93100	95945.87	21.40	4878	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9477	10.99	1.43	12	0.73	8752.00	67411.00	118400	20240611	-18.75	52000	20240313	85.00	97500	-1.33	20250227	70100	37.23	20250131	118400	-18.75	20240611	52000	85.00	20240313	1.10	N	005180	5000	497 억	2107990	N	N	49	N	N
11	20250227	150210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95900	2800	2	3.01	6522387300	67990	223.93	93100	97500	93000	121000	65200	93100	95931.57	21.40	6405	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9447	10.96	1.42	12	0.69	8752.00	67411.00	118400	20240611	-19.00	52000	20240313	84.42	97500	-1.64	20250227	70100	36.80	20250131	118400	-19.00	20240611	52000	84.42	20240313	1.10	N	005180	5000	497 억	2107990	N	N	7	N	N
12	20250227	140210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	3100	2	3.33	5870965400	61175	201.49	93100	97500	93000	121000	65200	93100	95970.01	21.40	6466	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9477	10.99	1.43	12	0.62	8752.00	67411.00	118400	20240611	-18.75	52000	20240313	85.00	97500	-1.33	20250227	70100	37.23	20250131	118400	-18.75	20240611	52000	85.00	20240313	1.10	N	005180	5000	497 억	2107990	N	N	7	N	N
13	20250227	130209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96700	3600	2	3.87	5267825800	54905	180.83	93100	97500	93000	121000	65200	93100	95944.37	21.40	8683	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9526	11.05	1.43	12	0.56	8752.00	67411.00	118400	20240611	-18.33	52000	20240313	85.96	97500	-0.82	20250227	70100	37.95	20250131	118400	-18.33	20240611	52000	85.96	20240313	1.10	N	005180	5000	497 억	2107990	N	N	7	N	N
14	20250227	120209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97100	4000	2	4.30	4918379500	51287	168.92	93100	97500	93000	121000	65200	93100	95899.15	21.40	8517	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9566	11.09	1.44	12	0.52	8752.00	67411.00	118400	20240611	-17.99	52000	20240313	86.73	97500	-0.41	20250227	70100	38.52	20250131	118400	-17.99	20240611	52000	86.73	20240313	1.10	N	005180	5000	497 억	2107990	N	N	7	N	N
15	20250227	110210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95900	2800	2	3.01	2831666200	29727	97.91	93100	96100	93000	121000	65200	93100	95255.70	21.40	3556	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9447	10.96	1.42	12	0.30	8752.00	67411.00	118400	20240611	-19.00	52000	20240313	84.42	96100	-0.21	20250227	70100	36.80	20250131	118400	-19.00	20240611	52000	84.42	20240313	1.10	N	005180	5000	497 억	2107990	N	N	7	N	N
16	20250227	100216	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95400	2300	2	2.47	1227028800	12955	42.67	93100	95500	93000	121000	65200	93100	94714.69	21.40	2657	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9398	10.90	1.42	12	0.13	8752.00	67411.00	118400	20240611	-19.43	52000	20240313	83.46	95700	-0.31	20250226	70100	36.09	20250131	118400	-19.43	20240611	52000	83.46	20240313	1.10	N	005180	5000	497 억	2107990	N	N	7	N	N
17	20250227	090216	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93800	700	2	0.75	73337900	787	2.59	93100	93800	93000	121000	65200	93100	93186.66	21.40	251	96700	94900	93900	92100	91100	94400	91600	498	27900	5000	67030	100	1	9851241	9240	10.72	1.39	12	0.01	8752.00	67411.00	118400	20240611	-20.78	52000	20240313	80.38	95700	-1.99	20250226	70100	33.81	20250131	118400	-20.78	20240611	52000	80.38	20240313	1.10	N	005180	5000	497 억	2107990	N	N	7	N	N
18	20250226	160209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93100	-700	5	-0.75	2835154500	30207	58.46	94400	95700	92900	121900	65700	93800	93857.66	21.43	683	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9172	10.64	1.38	12	0.31	8752.00	67411.00	118400	20240611	-21.37	52000	20240313	79.04	95700	-2.72	20250226	70100	32.81	20250131	118400	-21.37	20240611	52000	79.04	20240313	1.13	N	005180	5000	497 억	2111461	N	N	7	N	N
19	20250226	150210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93100	-700	5	-0.75	2752519500	29320	56.75	94400	95700	92900	121900	65700	93800	93878.56	21.43	1159	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9172	10.64	1.38	12	0.30	8752.00	67411.00	118400	20240611	-21.37	52000	20240313	79.04	95700	-2.72	20250226	70100	32.81	20250131	118400	-21.37	20240611	52000	79.04	20240313	1.13	N	005180	5000	497 억	2111461	N	N	33	N	N
20	20250226	140210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93200	-600	5	-0.64	2419105500	25739	49.82	94400	95700	92900	121900	65700	93800	93985.99	21.43	1719	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9181	10.65	1.38	12	0.26	8752.00	67411.00	118400	20240611	-21.28	52000	20240313	79.23	95700	-2.61	20250226	70100	32.95	20250131	118400	-21.28	20240611	52000	79.23	20240313	1.13	N	005180	5000	497 억	2111461	N	N	33	N	N
21	20250226	130210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93500	-300	5	-0.32	2143198600	22786	44.10	94400	95700	92900	121900	65700	93800	94057.69	21.43	2294	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9211	10.68	1.39	12	0.23	8752.00	67411.00	118400	20240611	-21.03	52000	20240313	79.81	95700	-2.30	20250226	70100	33.38	20250131	118400	-21.03	20240611	52000	79.81	20240313	1.13	N	005180	5000	497 억	2111461	N	N	33	N	N
22	20250226	120209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93600	-200	5	-0.21	1899576600	20179	39.06	94400	95700	92900	121900	65700	93800	94136.31	21.43	2605	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9221	10.69	1.39	12	0.20	8752.00	67411.00	118400	20240611	-20.95	52000	20240313	80.00	95700	-2.19	20250226	70100	33.52	20250131	118400	-20.95	20240611	52000	80.00	20240313	1.13	N	005180	5000	497 억	2111461	N	N	33	N	N
23	20250226	110209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93700	-100	5	-0.11	1540168800	16341	31.63	94400	95700	92900	121900	65700	93800	94251.81	21.43	3068	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9231	10.71	1.39	12	0.17	8752.00	67411.00	118400	20240611	-20.86	52000	20240313	80.19	95700	-2.09	20250226	70100	33.67	20250131	118400	-20.86	20240611	52000	80.19	20240313	1.13	N	005180	5000	497 억	2111461	N	N	33	N	N
24	20250226	100209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93300	-500	5	-0.53	1250797800	13254	25.65	94400	95700	92900	121900	65700	93800	94371.34	21.43	3042	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9191	10.66	1.38	12	0.13	8752.00	67411.00	118400	20240611	-21.20	52000	20240313	79.42	95700	-2.51	20250226	70100	33.10	20250131	118400	-21.20	20240611	52000	79.42	20240313	1.13	N	005180	5000	497 억	2111461	N	N	33	N	N
25	20250226	090211	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	1100	2	1.17	161543500	1708	3.31	94400	94900	94000	121900	65700	93800	94580.50	21.43	1033	96600	95200	93000	91600	89400	95900	92300	498	28100	5000	67530	100	1	9851241	9349	10.84	1.41	12	0.02	8752.00	67411.00	118400	20240611	-19.85	52000	20240313	82.50	94900	0.00	20250226	70100	35.38	20250131	118400	-19.85	20240611	52000	82.50	20240313	1.13	N	005180	5000	497 억	2111461	N	N	33	N	N
26	20250225	160209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93800	1500	2	1.63	4804009200	51569	150.57	92200	94400	90800	119900	64700	92300	93156.72	21.61	-13874	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	9240	10.72	1.39	12	0.52	8752.00	67411.00	118400	20240611	-20.78	52000	20240313	80.38	94400	-0.64	20250225	70100	33.81	20250131	118400	-20.78	20240611	52000	80.38	20240313	1.16	N	005180	5000	497 억	2128998	N	N	33	N	N
27	20250225	150209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93700	1400	2	1.52	4629894100	49712	145.14	92200	94400	90800	119900	64700	92300	93134.34	21.61	-13875	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	9231	10.71	1.39	12	0.50	8752.00	67411.00	118400	20240611	-20.86	52000	20240313	80.19	94400	-0.74	20250225	70100	33.67	20250131	118400	-20.86	20240611	52000	80.19	20240313	1.16	N	005180	5000	497 억	2128998	N	N	123	N	N
28	20250225	140208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93100	800	2	0.87	3999903500	42981	125.49	92200	94400	90800	119900	64700	92300	93062.13	21.61	-12917	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	9172	10.64	1.38	12	0.44	8752.00	67411.00	118400	20240611	-21.37	52000	20240313	79.04	94400	-1.38	20250225	70100	32.81	20250131	118400	-21.37	20240611	52000	79.04	20240313	1.16	N	005180	5000	497 억	2128998	N	N	123	N	N
29	20250225	130209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93900	1600	2	1.73	3546819800	38130	111.33	92200	94400	90800	119900	64700	92300	93019.14	21.61	-11248	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	9250	10.73	1.39	12	0.39	8752.00	67411.00	118400	20240611	-20.69	52000	20240313	80.58	94400	-0.53	20250225	70100	33.95	20250131	118400	-20.69	20240611	52000	80.58	20240313	1.16	N	005180	5000	497 억	2128998	N	N	123	N	N
30	20250225	120208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93700	1400	2	1.52	3001892700	32323	94.37	92200	94400	90800	119900	64700	92300	92871.72	21.61	-9173	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	9231	10.71	1.39	12	0.33	8752.00	67411.00	118400	20240611	-20.86	52000	20240313	80.19	94400	-0.74	20250225	70100	33.67	20250131	118400	-20.86	20240611	52000	80.19	20240313	1.16	N	005180	5000	497 억	2128998	N	N	123	N	N
31	20250225	110208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	1100	2	1.19	2347146500	25327	73.95	92200	94400	90800	119900	64700	92300	92673.69	21.61	-7147	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	9201	10.67	1.39	12	0.26	8752.00	67411.00	118400	20240611	-21.11	52000	20240313	79.62	94400	-1.06	20250225	70100	33.24	20250131	118400	-21.11	20240611	52000	79.62	20240313	1.16	N	005180	5000	497 억	2128998	N	N	123	N	N
32	20250225	100208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	-1200	5	-1.30	783179300	8577	25.04	92200	92200	90800	119900	64700	92300	91311.57	21.61	-2515	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	8974	10.41	1.35	12	0.09	8752.00	67411.00	118400	20240611	-23.06	52000	20240313	75.19	94000	-3.09	20250219	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	1.16	N	005180	5000	497 억	2128998	N	N	123	N	N
33	20250225	090208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91300	-1000	5	-1.08	51216300	558	1.63	92200	92200	91300	119900	64700	92300	91785.48	21.61	-284	94100	93200	91400	90500	88700	93650	90950	498	27600	5000	66450	100	1	9851241	8994	10.43	1.35	12	0.01	8752.00	67411.00	118400	20240611	-22.89	52000	20240313	75.58	94000	-2.87	20250219	70100	30.24	20250131	118400	-22.89	20240611	52000	75.58	20240313	1.16	N	005180	5000	497 억	2128998	N	N	123	N	N
34	20250224	160207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92300	2000	2	2.21	3122917400	34153	96.28	90000	92300	89600	117300	63300	90300	91438.23	21.52	12880	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	9093	10.55	1.37	12	0.35	8752.00	67411.00	118400	20240611	-22.04	52000	20240313	77.50	94000	-1.81	20250219	70100	31.67	20250131	118400	-22.04	20240611	52000	77.50	20240313	1.15	N	005180	5000	497 억	2119903	N	N	123	N	N
35	20250224	150207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92300	2000	2	2.21	2990049400	32712	92.22	90000	92300	89600	117300	63300	90300	91405.28	21.52	12750	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	9093	10.55	1.37	12	0.33	8752.00	67411.00	118400	20240611	-22.04	52000	20240313	77.50	94000	-1.81	20250219	70100	31.67	20250131	118400	-22.04	20240611	52000	77.50	20240313	1.15	N	005180	5000	497 억	2119903	N	N	14	N	N
36	20250224	140208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	800	2	0.89	2298456800	25178	70.98	90000	92300	89600	117300	63300	90300	91288.30	21.52	9009	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	8974	10.41	1.35	12	0.26	8752.00	67411.00	118400	20240611	-23.06	52000	20240313	75.19	94000	-3.09	20250219	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	1.15	N	005180	5000	497 억	2119903	N	N	14	N	N
37	20250224	130208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	700	2	0.78	2039639100	22337	62.97	90000	92300	89600	117300	63300	90300	91312.13	21.52	9279	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	8965	10.40	1.35	12	0.23	8752.00	67411.00	118400	20240611	-23.14	52000	20240313	75.00	94000	-3.19	20250219	70100	29.81	20250131	118400	-23.14	20240611	52000	75.00	20240313	1.15	N	005180	5000	497 억	2119903	N	N	14	N	N
38	20250224	120207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	700	2	0.78	1885474800	20643	58.20	90000	92300	89600	117300	63300	90300	91337.25	21.52	9175	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	8965	10.40	1.35	12	0.21	8752.00	67411.00	118400	20240611	-23.14	52000	20240313	75.00	94000	-3.19	20250219	70100	29.81	20250131	118400	-23.14	20240611	52000	75.00	20240313	1.15	N	005180	5000	497 억	2119903	N	N	14	N	N
39	20250224	110207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91700	1400	2	1.55	1700286700	18613	52.47	90000	92300	89600	117300	63300	90300	91349.42	21.52	8419	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	9034	10.48	1.36	12	0.19	8752.00	67411.00	118400	20240611	-22.55	52000	20240313	76.35	94000	-2.45	20250219	70100	30.81	20250131	118400	-22.55	20240611	52000	76.35	20240313	1.15	N	005180	5000	497 억	2119903	N	N	14	N	N
40	20250224	100207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90400	100	2	0.11	1200001300	13139	37.04	90000	92300	89600	117300	63300	90300	91331.25	21.52	7174	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	8906	10.33	1.34	12	0.13	8752.00	67411.00	118400	20240611	-23.65	52000	20240313	73.85	94000	-3.83	20250219	70100	28.96	20250131	118400	-23.65	20240611	52000	73.85	20240313	1.15	N	005180	5000	497 억	2119903	N	N	14	N	N
41	20250224	090208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	0	3	0.00	95413600	1058	2.98	90000	90400	89600	117300	63300	90300	90182.99	21.52	915	93300	91800	90100	88600	86900	90950	87750	498	27000	5000	65010	100	1	9851241	8896	10.32	1.34	12	0.01	8752.00	67411.00	118400	20240611	-23.73	52000	20240313	73.65	94000	-3.94	20250219	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	1.15	N	005180	5000	497 억	2119903	N	N	14	N	N
42	20250221	160207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	100	2	0.11	3202186600	35412	54.84	90700	91600	88400	117200	63200	90200	90426.63	21.66	-6522	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8896	10.32	1.34	12	0.36	8752.00	67411.00	118400	20240611	-23.73	52000	20240313	73.65	94000	-3.94	20250219	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	1.16	N	005180	5000	497 억	2134127	N	N	14	N	N
43	20250221	150207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90500	300	2	0.33	2796782200	30926	47.90	90700	91600	88400	117200	63200	90200	90434.67	21.66	-5161	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8915	10.34	1.34	12	0.31	8752.00	67411.00	118400	20240611	-23.56	52000	20240313	74.04	94000	-3.72	20250219	70100	29.10	20250131	118400	-23.56	20240611	52000	74.04	20240313	1.16	N	005180	5000	497 억	2134127	N	N	72	N	N
44	20250221	140206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90600	400	2	0.44	2413972500	26703	41.36	90700	91600	88400	117200	63200	90200	90400.81	21.66	-4170	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8925	10.35	1.34	12	0.27	8752.00	67411.00	118400	20240611	-23.48	52000	20240313	74.23	94000	-3.62	20250219	70100	29.24	20250131	118400	-23.48	20240611	52000	74.23	20240313	1.16	N	005180	5000	497 억	2134127	N	N	72	N	N
45	20250221	130207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	100	2	0.11	2151739700	23808	36.87	90700	91600	88400	117200	63200	90200	90378.87	21.66	-4617	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8896	10.32	1.34	12	0.24	8752.00	67411.00	118400	20240611	-23.73	52000	20240313	73.65	94000	-3.94	20250219	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	1.16	N	005180	5000	497 억	2134127	N	N	72	N	N
46	20250221	120207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89800	-400	5	-0.44	1974511000	21843	33.83	90700	91600	88400	117200	63200	90200	90395.61	21.66	-4662	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8846	10.26	1.33	12	0.22	8752.00	67411.00	118400	20240611	-24.16	52000	20240313	72.69	94000	-4.47	20250219	70100	28.10	20250131	118400	-24.16	20240611	52000	72.69	20240313	1.16	N	005180	5000	497 억	2134127	N	N	72	N	N
47	20250221	110207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90400	200	2	0.22	1672178300	18491	28.64	90700	91600	88400	117200	63200	90200	90432.04	21.66	-3890	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8906	10.33	1.34	12	0.19	8752.00	67411.00	118400	20240611	-23.65	52000	20240313	73.85	94000	-3.83	20250219	70100	28.96	20250131	118400	-23.65	20240611	52000	73.85	20240313	1.16	N	005180	5000	497 억	2134127	N	N	72	N	N
48	20250221	100207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90200	0	3	0.00	1380250400	15256	23.63	90700	91600	88400	117200	63200	90200	90472.66	21.66	-3554	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8886	10.31	1.34	12	0.15	8752.00	67411.00	118400	20240611	-23.82	52000	20240313	73.46	94000	-4.04	20250219	70100	28.67	20250131	118400	-23.82	20240611	52000	73.46	20240313	1.16	N	005180	5000	497 억	2134127	N	N	72	N	N
49	20250221	090207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89900	-300	5	-0.33	57910800	643	1.00	90700	90700	89100	117200	63200	90200	90063.03	21.66	-441	97000	93600	90600	87200	84200	92100	85700	498	27000	5000	64940	100	1	9851241	8856	10.27	1.33	12	0.01	8752.00	67411.00	118400	20240611	-24.07	52000	20240313	72.88	94000	-4.36	20250219	70100	28.25	20250131	118400	-24.07	20240611	52000	72.88	20240313	1.16	N	005180	5000	497 억	2134127	N	N	72	N	N
50	20250220	160206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90200	-2900	5	-3.11	5780985800	64450	142.94	93800	94000	87600	121000	65200	93100	89697.09	21.66	5230	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	8886	10.31	1.34	12	0.65	8752.00	67411.00	118400	20240611	-23.82	52000	20240313	73.46	94000	0.00	20250219	70100	28.67	20250131	118400	-23.82	20240611	52000	73.46	20240313	1.15	N	005180	5000	497 억	2134185	N	N	72	N	N
51	20250220	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89000	-4100	5	-4.40	5393264300	60112	133.32	93800	94000	87600	121000	65200	93100	89720.26	21.66	3338	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	8768	10.17	1.32	12	0.61	8752.00	67411.00	118400	20240611	-24.83	52000	20240313	71.15	94000	0.00	20250219	70100	26.96	20250131	118400	-24.83	20240611	52000	71.15	20240313	1.15	N	005180	5000	497 억	2134185	N	N	184	N	N
52	20250220	140207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89600	-3500	5	-3.76	4733021800	52709	116.90	93800	94000	87600	121000	65200	93100	89795.33	21.66	569	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	8827	10.24	1.33	12	0.54	8752.00	67411.00	118400	20240611	-24.32	52000	20240313	72.31	94000	0.00	20250219	70100	27.82	20250131	118400	-24.32	20240611	52000	72.31	20240313	1.15	N	005180	5000	497 억	2134185	N	N	184	N	N
53	20250220	130206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89500	-3600	5	-3.87	4431487300	49339	109.43	93800	94000	87600	121000	65200	93100	89817.13	21.66	-695	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	8817	10.23	1.33	12	0.50	8752.00	67411.00	118400	20240611	-24.41	52000	20240313	72.12	94000	0.00	20250219	70100	27.67	20250131	118400	-24.41	20240611	52000	72.12	20240313	1.15	N	005180	5000	497 억	2134185	N	N	184	N	N
54	20250220	120206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89600	-3500	5	-3.76	4103550500	45678	101.31	93800	94000	87600	121000	65200	93100	89836.47	21.66	-1826	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	8827	10.24	1.33	12	0.46	8752.00	67411.00	118400	20240611	-24.32	52000	20240313	72.31	94000	0.00	20250219	70100	27.82	20250131	118400	-24.32	20240611	52000	72.31	20240313	1.15	N	005180	5000	497 억	2134185	N	N	184	N	N
55	20250220	110206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	88200	-4900	5	-5.26	3365847700	37373	82.89	93800	94000	87600	121000	65200	93100	90060.95	21.66	-4530	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	8689	10.08	1.31	12	0.38	8752.00	67411.00	118400	20240611	-25.51	52000	20240313	69.62	94000	0.00	20250219	70100	25.82	20250131	118400	-25.51	20240611	52000	69.62	20240313	1.15	N	005180	5000	497 억	2134185	N	N	184	N	N
56	20250220	100206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90600	-2500	5	-2.69	1216167800	13156	29.18	93800	94000	90500	121000	65200	93100	92442.06	21.66	-1359	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	8925	10.35	1.34	12	0.13	8752.00	67411.00	118400	20240611	-23.48	52000	20240313	74.23	94000	0.00	20250219	70100	29.24	20250131	118400	-23.48	20240611	52000	74.23	20240313	1.15	N	005180	5000	497 억	2134185	N	N	184	N	N
57	20250220	090207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93100	0	3	0.00	125086700	1342	2.98	93800	93800	93100	121000	65200	93100	93209.17	21.66	863	96233	94666	92433	90866	88633	95450	91650	498	27900	5000	67030	100	1	9851241	9172	10.64	1.38	12	0.01	8752.00	67411.00	118400	20240611	-21.37	52000	20240313	79.04	94000	-0.96	20250219	70100	32.81	20250131	118400	-21.37	20240611	52000	79.04	20240313	1.15	N	005180	5000	497 억	2134185	N	N	184	N	N
58	20250219	160205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93100	2300	2	2.53	4174128900	45031	138.11	91300	94000	90200	118000	63600	90800	92694.55	21.62	8161	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	9172	10.64	1.38	12	0.46	8752.00	67411.00	118400	20240611	-21.37	52000	20240313	79.04	94000	-0.96	20250219	70100	32.81	20250131	118400	-21.37	20240611	52000	79.04	20240313	1.11	N	005180	5000	497 억	2129616	N	N	184	N	N
59	20250219	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	2600	2	2.86	3868339500	41753	128.05	91300	94000	90200	118000	63600	90800	92648.18	21.62	8658	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	9201	10.67	1.39	12	0.42	8752.00	67411.00	118400	20240611	-21.11	52000	20240313	79.62	94000	-0.64	20250219	70100	33.24	20250131	118400	-21.11	20240611	52000	79.62	20240313	1.11	N	005180	5000	497 억	2129616	N	N	8	N	N
60	20250219	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93500	2700	2	2.97	3418926500	36948	113.32	91300	94000	90200	118000	63600	90800	92533.47	21.62	8570	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	9211	10.68	1.39	12	0.38	8752.00	67411.00	118400	20240611	-21.03	52000	20240313	79.81	94000	-0.53	20250219	70100	33.38	20250131	118400	-21.03	20240611	52000	79.81	20240313	1.11	N	005180	5000	497 억	2129616	N	N	8	N	N
61	20250219	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93300	2500	2	2.75	2619462200	28409	87.13	91300	93600	90200	118000	63600	90800	92205.36	21.62	8025	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	9191	10.66	1.38	12	0.29	8752.00	67411.00	118400	20240611	-21.20	52000	20240313	79.42	93800	-0.53	20250214	70100	33.10	20250131	118400	-21.20	20240611	52000	79.42	20240313	1.11	N	005180	5000	497 억	2129616	N	N	8	N	N
62	20250219	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93100	2300	2	2.53	2203543500	23944	73.43	91300	93600	90200	118000	63600	90800	92029.05	21.62	6438	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	9172	10.64	1.38	12	0.24	8752.00	67411.00	118400	20240611	-21.37	52000	20240313	79.04	93800	-0.75	20250214	70100	32.81	20250131	118400	-21.37	20240611	52000	79.04	20240313	1.11	N	005180	5000	497 억	2129616	N	N	8	N	N
63	20250219	110206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92300	1500	2	1.65	1217433900	13356	40.96	91300	92500	90200	118000	63600	90800	91152.58	21.62	3892	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	9093	10.55	1.37	12	0.14	8752.00	67411.00	118400	20240611	-22.04	52000	20240313	77.50	93800	-1.60	20250214	70100	31.67	20250131	118400	-22.04	20240611	52000	77.50	20240313	1.11	N	005180	5000	497 억	2129616	N	N	8	N	N
64	20250219	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90900	100	2	0.11	441613500	4867	14.93	91300	92100	90200	118000	63600	90800	90736.29	21.62	739	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	8955	10.39	1.35	12	0.05	8752.00	67411.00	118400	20240611	-23.23	52000	20240313	74.81	93800	-3.09	20250214	70100	29.67	20250131	118400	-23.23	20240611	52000	74.81	20240313	1.11	N	005180	5000	497 억	2129616	N	N	8	N	N
65	20250219	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	300	2	0.33	57076000	622	1.91	91300	92100	91000	118000	63600	90800	91762.06	21.62	-12	92400	91600	90900	90100	89400	92000	90500	498	27200	5000	65370	100	1	9851241	8974	10.41	1.35	12	0.01	8752.00	67411.00	118400	20240611	-23.06	52000	20240313	75.19	93800	-2.88	20250214	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	1.11	N	005180	5000	497 억	2129616	N	N	8	N	N
66	20250218	160205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90800	100	2	0.11	2958355700	32546	70.38	90700	91700	90200	117900	63500	90700	90897.71	21.58	8416	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8945	10.37	1.35	12	0.33	8752.00	67411.00	118400	20240611	-23.31	52000	20240313	74.62	93800	-3.20	20250214	70100	29.53	20250131	118400	-23.31	20240611	52000	74.62	20240313	1.06	N	005180	5000	497 억	2125834	N	N	8	N	N
67	20250218	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90800	100	2	0.11	2765904700	30425	65.80	90700	91700	90200	117900	63500	90700	90908.95	21.58	8016	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8945	10.37	1.35	12	0.31	8752.00	67411.00	118400	20240611	-23.31	52000	20240313	74.62	93800	-3.20	20250214	70100	29.53	20250131	118400	-23.31	20240611	52000	74.62	20240313	1.06	N	005180	5000	497 억	2125834	N	N	55	N	N
68	20250218	140206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	300	2	0.33	2344275000	25794	55.78	90700	91700	90200	117900	63500	90700	90884.51	21.58	6192	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8965	10.40	1.35	12	0.26	8752.00	67411.00	118400	20240611	-23.14	52000	20240313	75.00	93800	-2.99	20250214	70100	29.81	20250131	118400	-23.14	20240611	52000	75.00	20240313	1.06	N	005180	5000	497 억	2125834	N	N	55	N	N
69	20250218	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	300	2	0.33	1836780000	20207	43.70	90700	91700	90200	117900	63500	90700	90898.20	21.58	3888	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8965	10.40	1.35	12	0.21	8752.00	67411.00	118400	20240611	-23.14	52000	20240313	75.00	93800	-2.99	20250214	70100	29.81	20250131	118400	-23.14	20240611	52000	75.00	20240313	1.06	N	005180	5000	497 억	2125834	N	N	55	N	N
70	20250218	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90900	200	2	0.22	1669239500	18364	39.71	90700	91700	90200	117900	63500	90700	90897.38	21.58	3752	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8955	10.39	1.35	12	0.19	8752.00	67411.00	118400	20240611	-23.23	52000	20240313	74.81	93800	-3.09	20250214	70100	29.67	20250131	118400	-23.23	20240611	52000	74.81	20240313	1.06	N	005180	5000	497 억	2125834	N	N	55	N	N
71	20250218	110206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90500	-200	5	-0.22	1297068400	14254	30.83	90700	91700	90200	117900	63500	90700	90996.80	21.58	1603	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8915	10.34	1.34	12	0.14	8752.00	67411.00	118400	20240611	-23.56	52000	20240313	74.04	93800	-3.52	20250214	70100	29.10	20250131	118400	-23.56	20240611	52000	74.04	20240313	1.06	N	005180	5000	497 억	2125834	N	N	55	N	N
72	20250218	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91200	500	2	0.55	835595900	9168	19.83	90700	91700	90400	117900	63500	90700	91142.66	21.58	989	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8984	10.42	1.35	12	0.09	8752.00	67411.00	118400	20240611	-22.97	52000	20240313	75.38	93800	-2.77	20250214	70100	30.10	20250131	118400	-22.97	20240611	52000	75.38	20240313	1.06	N	005180	5000	497 억	2125834	N	N	55	N	N
73	20250218	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	300	2	0.33	32315900	356	0.77	90700	91000	90400	117900	63500	90700	90775.00	21.58	138	94233	92466	91233	89466	88233	91850	88850	498	27200	5000	65300	100	1	9851241	8965	10.40	1.35	12	0.00	8752.00	67411.00	118400	20240611	-23.14	52000	20240313	75.00	93800	-2.99	20250214	70100	29.81	20250131	118400	-23.14	20240611	52000	75.00	20240313	1.06	N	005180	5000	497 억	2125834	N	N	55	N	N
74	20250217	160205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90700	-800	5	-0.87	4207483800	46081	79.15	91500	93000	90000	118900	64100	91500	91306.52	21.60	1819	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	8935	10.36	1.35	12	0.47	8752.00	67411.00	118400	20240611	-23.40	52000	20240313	74.42	93800	-3.30	20250214	70100	29.39	20250131	118400	-23.40	20240611	52000	74.42	20240313	1.00	N	005180	5000	497 억	2127403	N	N	55	N	N
75	20250217	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	-1200	5	-1.31	4033309700	44157	75.85	91500	93000	90000	118900	64100	91500	91340.21	21.60	1646	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	8896	10.32	1.34	12	0.45	8752.00	67411.00	118400	20240611	-23.73	52000	20240313	73.65	93800	-3.73	20250214	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	1.00	N	005180	5000	497 억	2127403	N	N	380	N	N
76	20250217	140204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90400	-1100	5	-1.20	3254689600	35530	61.03	91500	93000	90200	118900	64100	91500	91603.99	21.60	-1377	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	8906	10.33	1.34	12	0.36	8752.00	67411.00	118400	20240611	-23.65	52000	20240313	73.85	93800	-3.62	20250214	70100	28.96	20250131	118400	-23.65	20240611	52000	73.85	20240313	1.00	N	005180	5000	497 억	2127403	N	N	380	N	N
77	20250217	130206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91600	100	2	0.11	2640459500	28760	49.40	91500	93000	90800	118900	64100	91500	91810.14	21.60	-118	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	9024	10.47	1.36	12	0.29	8752.00	67411.00	118400	20240611	-22.64	52000	20240313	76.15	93800	-2.35	20250214	70100	30.67	20250131	118400	-22.64	20240611	52000	76.15	20240313	1.00	N	005180	5000	497 억	2127403	N	N	380	N	N
78	20250217	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91300	-200	5	-0.22	2444531200	26617	45.72	91500	93000	90800	118900	64100	91500	91840.97	21.60	-755	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	8994	10.43	1.35	12	0.27	8752.00	67411.00	118400	20240611	-22.89	52000	20240313	75.58	93800	-2.67	20250214	70100	30.24	20250131	118400	-22.89	20240611	52000	75.58	20240313	1.00	N	005180	5000	497 억	2127403	N	N	380	N	N
79	20250217	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91600	100	2	0.11	1925698800	20920	35.93	91500	93000	91000	118900	64100	91500	92050.61	21.60	-1866	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	9024	10.47	1.36	12	0.21	8752.00	67411.00	118400	20240611	-22.64	52000	20240313	76.15	93800	-2.35	20250214	70100	30.67	20250131	118400	-22.64	20240611	52000	76.15	20240313	1.00	N	005180	5000	497 억	2127403	N	N	380	N	N
80	20250217	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92400	900	2	0.98	1118658500	12186	20.93	91500	92900	91000	118900	64100	91500	91798.66	21.60	-734	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	9103	10.56	1.37	12	0.12	8752.00	67411.00	118400	20240611	-21.96	52000	20240313	77.69	93800	-1.49	20250214	70100	31.81	20250131	118400	-21.96	20240611	52000	77.69	20240313	1.00	N	005180	5000	497 억	2127403	N	N	380	N	N
81	20250217	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	-500	5	-0.55	130055700	1423	2.44	91500	92900	91000	118900	64100	91500	91395.43	21.60	347	95500	93500	91800	89800	88100	93350	89650	498	27400	5000	65880	100	1	9851241	8965	10.40	1.35	12	0.01	8752.00	67411.00	118400	20240611	-23.14	52000	20240313	75.00	93800	-2.99	20250214	70100	29.81	20250131	118400	-23.14	20240611	52000	75.00	20240313	1.00	N	005180	5000	497 억	2127403	N	N	380	N	N
82	20250214	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91500	700	2	0.77	5335456400	58108	116.51	91500	93800	90100	118000	63600	90800	91820.12	21.52	12272	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	9014	10.45	1.36	12	0.59	8752.00	67411.00	118400	20240611	-22.72	52000	20240201	75.96	93800	-2.45	20250214	70100	30.53	20250131	118400	-22.72	20240611	52000	75.96	20240313	0.99	N	005180	5000	497 억	2120116	N	N	380	N	N
83	20250214	150204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90900	100	2	0.11	5004009900	54471	109.22	91500	93800	90100	118000	63600	90800	91865.58	21.52	12219	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	8955	10.39	1.35	12	0.55	8752.00	67411.00	118400	20240611	-23.23	52000	20240201	74.81	93800	-3.09	20250214	70100	29.67	20250131	118400	-23.23	20240611	52000	74.81	20240313	0.99	N	005180	5000	497 억	2120116	N	N	128	N	N
84	20250214	140204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90500	-300	5	-0.33	4289021700	46584	93.40	91500	93800	90200	118000	63600	90800	92070.70	21.52	9733	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	8915	10.34	1.34	12	0.47	8752.00	67411.00	118400	20240611	-23.56	52000	20240201	74.04	93800	-3.52	20250214	70100	29.10	20250131	118400	-23.56	20240611	52000	74.04	20240313	0.99	N	005180	5000	497 억	2120116	N	N	128	N	N
85	20250214	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91400	600	2	0.66	3727970700	40408	81.02	91500	93800	90600	118000	63600	90800	92258.23	21.52	10022	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	9004	10.44	1.36	12	0.41	8752.00	67411.00	118400	20240611	-22.80	52000	20240201	75.77	93800	-2.56	20250214	70100	30.39	20250131	118400	-22.80	20240611	52000	75.77	20240313	0.99	N	005180	5000	497 억	2120116	N	N	128	N	N
86	20250214	120204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	200	2	0.22	3293771900	35632	71.44	91500	93800	90700	118000	63600	90800	92438.59	21.52	8467	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	8965	10.40	1.35	12	0.36	8752.00	67411.00	118400	20240611	-23.14	52000	20240201	75.00	93800	-2.99	20250214	70100	29.81	20250131	118400	-23.14	20240611	52000	75.00	20240313	0.99	N	005180	5000	497 억	2120116	N	N	128	N	N
87	20250214	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	300	2	0.33	2874023000	31016	62.19	91500	93800	90700	118000	63600	90800	92662.59	21.52	7285	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	8974	10.41	1.35	12	0.31	8752.00	67411.00	118400	20240611	-23.06	52000	20240201	75.19	93800	-2.88	20250214	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	0.99	N	005180	5000	497 억	2120116	N	N	128	N	N
88	20250214	100204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92100	1300	2	1.43	2260623200	24307	48.74	91500	93800	91000	118000	63600	90800	93002.97	21.52	6131	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	9073	10.52	1.37	12	0.25	8752.00	67411.00	118400	20240611	-22.21	52000	20240201	77.12	93800	-1.81	20250214	70100	31.38	20250131	118400	-22.21	20240611	52000	77.12	20240313	0.99	N	005180	5000	497 억	2120116	N	N	128	N	N
89	20250214	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92300	1500	2	1.65	114186900	1241	2.49	91500	92500	91000	118000	63600	90800	92012.01	21.52	774	94266	92532	90266	88532	86266	91400	87400	498	27200	5000	65370	100	1	9851241	9093	10.55	1.37	12	0.01	8752.00	67411.00	118400	20240611	-22.04	52000	20240201	77.50	92500	-0.22	20250214	70100	31.67	20250131	118400	-22.04	20240611	52000	77.50	20240313	0.99	N	005180	5000	497 억	2120116	N	N	128	N	N
90	20250213	160203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90800	300	2	0.33	4508233700	49838	105.60	90900	92000	88000	117600	63400	90500	90457.73	21.67	-4851	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	8945	10.37	1.35	12	0.51	8752.00	67411.00	118400	20240611	-23.31	51500	20240131	76.31	92000	-1.30	20250213	70100	29.53	20250131	118400	-23.31	20240611	52000	74.62	20240313	0.97	N	005180	5000	497 억	2134373	N	N	128	N	N
91	20250213	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91800	1300	2	1.44	4095030300	45330	96.05	90900	92000	88000	117600	63400	90500	90338.19	21.67	-4283	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	9043	10.49	1.36	12	0.46	8752.00	67411.00	118400	20240611	-22.47	51500	20240131	78.25	92000	-0.22	20250213	70100	30.96	20250131	118400	-22.47	20240611	52000	76.54	20240313	0.97	N	005180	5000	497 억	2134373	N	N	45	N	N
92	20250213	140203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90100	-400	5	-0.44	2545605400	28344	60.06	90900	90900	88000	117600	63400	90500	89811.09	21.67	-5319	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	8876	10.29	1.34	12	0.29	8752.00	67411.00	118400	20240611	-23.90	51500	20240131	74.95	91700	-1.74	20250212	70100	28.53	20250131	118400	-23.90	20240611	52000	73.27	20240313	0.97	N	005180	5000	497 억	2134373	N	N	45	N	N
93	20250213	130203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90400	-100	5	-0.11	2156618200	24026	50.91	90900	90900	88000	117600	63400	90500	89761.85	21.67	-4265	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	8906	10.33	1.34	12	0.24	8752.00	67411.00	118400	20240611	-23.65	51500	20240131	75.53	91700	-1.42	20250212	70100	28.96	20250131	118400	-23.65	20240611	52000	73.85	20240313	0.97	N	005180	5000	497 억	2134373	N	N	45	N	N
94	20250213	120203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	-500	5	-0.55	1764576400	19680	41.70	90900	90900	88000	117600	63400	90500	89663.43	21.67	-2955	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	8866	10.28	1.34	12	0.20	8752.00	67411.00	118400	20240611	-23.99	51500	20240131	74.76	91700	-1.85	20250212	70100	28.39	20250131	118400	-23.99	20240611	52000	73.08	20240313	0.97	N	005180	5000	497 억	2134373	N	N	45	N	N
95	20250213	110203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	-200	5	-0.22	1496351000	16701	35.39	90900	90900	88000	117600	63400	90500	89596.49	21.67	-2235	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	8896	10.32	1.34	12	0.17	8752.00	67411.00	118400	20240611	-23.73	51500	20240131	75.34	91700	-1.53	20250212	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	0.97	N	005180	5000	497 억	2134373	N	N	45	N	N
96	20250213	100204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	-500	5	-0.55	1089797800	12192	25.83	90900	90900	88000	117600	63400	90500	89386.30	21.67	-2121	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	8866	10.28	1.34	12	0.12	8752.00	67411.00	118400	20240611	-23.99	51500	20240131	74.76	91700	-1.85	20250212	70100	28.39	20250131	118400	-23.99	20240611	52000	73.08	20240313	0.97	N	005180	5000	497 억	2134373	N	N	45	N	N
97	20250213	090203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89800	-700	5	-0.77	16440800	182	0.39	90900	90900	89800	117600	63400	90500	90334.07	21.67	-75	93233	91866	90333	88966	87433	92550	89650	498	27100	5000	65160	100	1	9851241	8846	10.26	1.33	12	0.00	8752.00	67411.00	118400	20240611	-24.16	51500	20240131	74.37	91700	-2.07	20250212	70100	28.10	20250131	118400	-24.16	20240611	52000	72.69	20240313	0.97	N	005180	5000	497 억	2134373	N	N	45	N	N
98	20250212	160203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90500	1300	2	1.46	4243186800	47181	64.70	90000	91700	88800	115900	62500	89200	89934.12	21.62	10241	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8915	10.34	1.34	12	0.48	8752.00	67411.00	118400	20240611	-23.56	51000	20240130	77.45	91700	-1.31	20250212	70100	29.10	20250131	118400	-23.56	20240611	52000	74.04	20240313	0.74	N	005180	5000	497 억	2129718	N	N	45	N	N
99	20250212	150202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90500	1300	2	1.46	3876393300	43114	59.12	90000	91700	88800	115900	62500	89200	89910.31	21.62	8864	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8915	10.34	1.34	12	0.44	8752.00	67411.00	118400	20240611	-23.56	51000	20240130	77.45	91700	-1.31	20250212	70100	29.10	20250131	118400	-23.56	20240611	52000	74.04	20240313	0.74	N	005180	5000	497 억	2129718	N	N	2	N	N
100	20250212	140202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90700	1500	2	1.68	3490838000	38847	53.27	90000	91700	88800	115900	62500	89200	89861.20	21.62	8476	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8935	10.36	1.35	12	0.39	8752.00	67411.00	118400	20240611	-23.40	51000	20240130	77.84	91700	-1.09	20250212	70100	29.39	20250131	118400	-23.40	20240611	52000	74.42	20240313	0.74	N	005180	5000	497 억	2129718	N	N	2	N	N
101	20250212	130203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89600	400	2	0.45	1934733500	21671	29.72	90000	90300	88800	115900	62500	89200	89277.54	21.62	5924	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8827	10.24	1.33	12	0.22	8752.00	67411.00	118400	20240611	-24.32	51000	20240130	75.69	90900	-1.43	20250211	70100	27.82	20250131	118400	-24.32	20240611	52000	72.31	20240313	0.74	N	005180	5000	497 억	2129718	N	N	2	N	N
102	20250212	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89500	300	2	0.34	1693996700	18977	26.02	90000	90300	88800	115900	62500	89200	89265.78	21.62	5578	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8817	10.23	1.33	12	0.19	8752.00	67411.00	118400	20240611	-24.41	51000	20240130	75.49	90900	-1.54	20250211	70100	27.67	20250131	118400	-24.41	20240611	52000	72.12	20240313	0.74	N	005180	5000	497 억	2129718	N	N	2	N	N
103	20250212	110203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89400	200	2	0.22	1418372600	15891	21.79	90000	90300	88800	115900	62500	89200	89256.35	21.62	5062	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8807	10.21	1.33	12	0.16	8752.00	67411.00	118400	20240611	-24.49	51000	20240130	75.29	90900	-1.65	20250211	70100	27.53	20250131	118400	-24.49	20240611	52000	71.92	20240313	0.74	N	005180	5000	497 억	2129718	N	N	2	N	N
104	20250212	100203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89100	-100	5	-0.11	1096906900	12286	16.85	90000	90300	88900	115900	62500	89200	89281.04	21.62	5831	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8777	10.18	1.32	12	0.12	8752.00	67411.00	118400	20240611	-24.75	51000	20240130	74.71	90900	-1.98	20250211	70100	27.10	20250131	118400	-24.75	20240611	52000	71.35	20240313	0.74	N	005180	5000	497 억	2129718	N	N	2	N	N
105	20250212	090203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	800	2	0.90	22933300	255	0.35	90000	90300	89600	115900	62500	89200	89934.51	21.62	17	92800	91000	89100	87300	85400	91900	88200	498	26700	5000	64220	100	1	9851241	8866	10.28	1.34	12	0.00	8752.00	67411.00	118400	20240611	-23.99	51000	20240130	76.47	90900	-0.99	20250211	70100	28.39	20250131	118400	-23.99	20240611	52000	73.08	20240313	0.74	N	005180	5000	497 억	2129718	N	N	2	N	N
106	20250211	160202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89200	300	2	0.34	6522036900	72881	106.25	87200	90900	87200	115500	62300	88900	89488.96	21.59	8431	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8787	10.19	1.32	12	0.74	8752.00	67411.00	118400	20240611	-24.66	50500	20240129	76.63	90900	-1.87	20250211	70100	27.25	20250131	118400	-24.66	20240611	52000	71.54	20240313	0.70	N	005180	5000	497 억	2126542	N	N	2	N	N
107	20250211	150202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89600	700	2	0.79	5978309100	66783	97.36	87200	90900	87200	115500	62300	88900	89518.43	21.59	6704	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8827	10.24	1.33	12	0.68	8752.00	67411.00	118400	20240611	-24.32	50500	20240129	77.43	90900	-1.43	20250211	70100	27.82	20250131	118400	-24.32	20240611	52000	72.31	20240313	0.70	N	005180	5000	497 억	2126542	N	N	14	N	N
108	20250211	140203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89800	900	2	1.01	5035517800	56250	82.01	87200	90900	87200	115500	62300	88900	89520.32	21.59	2558	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8846	10.26	1.33	12	0.57	8752.00	67411.00	118400	20240611	-24.16	50500	20240129	77.82	90900	-1.21	20250211	70100	28.10	20250131	118400	-24.16	20240611	52000	72.69	20240313	0.70	N	005180	5000	497 억	2126542	N	N	14	N	N
109	20250211	130201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	1400	2	1.57	3920093300	43815	63.88	87200	90900	87200	115500	62300	88900	89469.21	21.59	3047	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8896	10.32	1.34	12	0.44	8752.00	67411.00	118400	20240611	-23.73	50500	20240129	78.81	90900	-0.66	20250211	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	0.70	N	005180	5000	497 억	2126542	N	N	14	N	N
110	20250211	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89400	500	2	0.56	3495663600	39096	57.00	87200	90900	87200	115500	62300	88900	89412.31	21.59	3344	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8807	10.21	1.33	12	0.40	8752.00	67411.00	118400	20240611	-24.49	50500	20240129	77.03	90900	-1.65	20250211	70100	27.53	20250131	118400	-24.49	20240611	52000	71.92	20240313	0.70	N	005180	5000	497 억	2126542	N	N	14	N	N
111	20250211	110202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89000	100	2	0.11	2959067000	33062	48.20	87200	90900	87200	115500	62300	88900	89500.54	21.59	3346	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8768	10.17	1.32	12	0.34	8752.00	67411.00	118400	20240611	-24.83	50500	20240129	76.24	90900	-2.09	20250211	70100	26.96	20250131	118400	-24.83	20240611	52000	71.15	20240313	0.70	N	005180	5000	497 억	2126542	N	N	14	N	N
112	20250211	100202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89400	500	2	0.56	2254271700	25138	36.65	87200	90900	87200	115500	62300	88900	89675.86	21.59	3831	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8807	10.21	1.33	12	0.26	8752.00	67411.00	118400	20240611	-24.49	50500	20240129	77.03	90900	-1.65	20250211	70100	27.53	20250131	118400	-24.49	20240611	52000	71.92	20240313	0.70	N	005180	5000	497 억	2126542	N	N	14	N	N
113	20250211	090202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89000	100	2	0.11	100380900	1144	1.67	87200	89100	87200	115500	62300	88900	87745.54	21.59	462	94900	91900	87700	84700	80500	93400	86200	498	26600	5000	64000	100	1	9851241	8768	10.17	1.32	12	0.01	8752.00	67411.00	118400	20240611	-24.83	50500	20240129	76.24	90700	-1.87	20250210	70100	26.96	20250131	118400	-24.83	20240611	52000	71.15	20240313	0.70	N	005180	5000	497 억	2126542	N	N	14	N	N
114	20250210	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	88900	3200	2	3.73	6025787500	68342	194.05	85500	90700	83500	111400	60000	85700	88170.65	21.74	-11737	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8758	10.16	1.32	12	0.69	8752.00	67411.00	118400	20240611	-24.92	50500	20240129	76.04	90700	-1.98	20250210	70100	26.82	20250131	118400	-24.92	20240611	52000	70.96	20240313	0.60	N	005180	5000	497 억	2141775	N	N	14	N	N
115	20250210	150201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89100	3400	2	3.97	5799701600	65801	186.84	85500	90700	83500	111400	60000	85700	88140.02	21.74	-10913	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8777	10.18	1.32	12	0.67	8752.00	67411.00	118400	20240611	-24.75	50500	20240129	76.44	90700	-1.76	20250210	70100	27.10	20250131	118400	-24.75	20240611	52000	71.35	20240313	0.60	N	005180	5000	497 억	2141775	N	N	45	N	N
116	20250210	140202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89200	3500	2	4.08	5110601300	58055	164.84	85500	90700	83500	111400	60000	85700	88030.34	21.74	-10180	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8787	10.19	1.32	12	0.59	8752.00	67411.00	118400	20240611	-24.66	50500	20240129	76.63	90700	-1.65	20250210	70100	27.25	20250131	118400	-24.66	20240611	52000	71.54	20240313	0.60	N	005180	5000	497 억	2141775	N	N	45	N	N
117	20250210	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89500	3800	2	4.43	3380360100	38781	110.12	85500	89500	83500	111400	60000	85700	87165.37	21.74	-9945	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8817	10.23	1.33	12	0.39	8752.00	67411.00	118400	20240611	-24.41	50500	20240129	77.23	89500	0.00	20250210	70100	27.67	20250131	118400	-24.41	20240611	52000	72.12	20240313	0.60	N	005180	5000	497 억	2141775	N	N	45	N	N
118	20250210	120201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	88000	2300	2	2.68	2207038600	25493	72.39	85500	88100	83500	111400	60000	85700	86574.30	21.74	-9188	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8669	10.05	1.31	12	0.26	8752.00	67411.00	118400	20240611	-25.68	50500	20240129	74.26	88400	-0.45	20250206	70100	25.53	20250131	118400	-25.68	20240611	52000	69.23	20240313	0.60	N	005180	5000	497 억	2141775	N	N	45	N	N
119	20250210	110201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	87300	1600	2	1.87	1258956300	14661	41.63	85500	87400	83500	111400	60000	85700	85871.11	21.74	-4091	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8600	9.97	1.30	12	0.15	8752.00	67411.00	118400	20240611	-26.27	50500	20240129	72.87	88400	-1.24	20250206	70100	24.54	20250131	118400	-26.27	20240611	52000	67.88	20240313	0.60	N	005180	5000	497 억	2141775	N	N	45	N	N
120	20250210	100200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	86300	600	2	0.70	717367100	8408	23.87	85500	86600	83500	111400	60000	85700	85319.59	21.74	-1306	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8502	9.86	1.28	12	0.09	8752.00	67411.00	118400	20240611	-27.11	50500	20240129	70.89	88400	-2.38	20250206	70100	23.11	20250131	118400	-27.11	20240611	52000	65.96	20240313	0.60	N	005180	5000	497 억	2141775	N	N	45	N	N
121	20250210	090201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84800	-900	5	-1.05	73252600	859	2.44	85500	85600	84500	111400	60000	85700	85276.60	21.74	-63	88366	87032	85566	84232	82766	86300	83500	498	25700	5000	61700	100	1	9851241	8354	9.69	1.26	12	0.01	8752.00	67411.00	118400	20240611	-28.38	50500	20240129	67.92	88400	-4.07	20250206	70100	20.97	20250131	118400	-28.38	20240611	52000	63.08	20240313	0.60	N	005180	5000	497 억	2141775	N	N	45	N	N
122	20250207	160200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	85700	-1200	5	-1.38	2987764700	35159	23.51	86900	86900	84100	112900	60900	86900	84976.28	21.83	-4143	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8443	9.79	1.27	12	0.36	8752.00	67411.00	118400	20240611	-27.62	50500	20240129	69.70	88400	-3.05	20250206	70100	22.25	20250131	118400	-27.62	20240611	52000	64.81	20240313	0.61	N	005180	5000	497 억	2150497	N	N	45	N	N
123	20250207	150201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84500	-2400	5	-2.76	2618837900	30811	20.60	86900	86900	84100	112900	60900	86900	84996.60	21.83	-2597	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8324	9.65	1.25	12	0.31	8752.00	67411.00	118400	20240611	-28.63	50500	20240129	67.33	88400	-4.41	20250206	70100	20.54	20250131	118400	-28.63	20240611	52000	62.50	20240313	0.61	N	005180	5000	497 억	2150497	N	N	187	N	N
124	20250207	140200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84500	-2400	5	-2.76	2245184000	26401	17.65	86900	86900	84100	112900	60900	86900	85041.35	21.83	-2550	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8324	9.65	1.25	12	0.27	8752.00	67411.00	118400	20240611	-28.63	50500	20240129	67.33	88400	-4.41	20250206	70100	20.54	20250131	118400	-28.63	20240611	52000	62.50	20240313	0.61	N	005180	5000	497 억	2150497	N	N	187	N	N
125	20250207	130200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	85100	-1800	5	-2.07	1898905300	22308	14.92	86900	86900	84100	112900	60900	86900	85121.85	21.83	-1804	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8383	9.72	1.26	12	0.23	8752.00	67411.00	118400	20240611	-28.12	50500	20240129	68.51	88400	-3.73	20250206	70100	21.40	20250131	118400	-28.12	20240611	52000	63.65	20240313	0.61	N	005180	5000	497 억	2150497	N	N	187	N	N
126	20250207	120200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84800	-2100	5	-2.42	1558292200	18313	12.24	86900	86900	84100	112900	60900	86900	85091.74	21.83	14	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8354	9.69	1.26	12	0.19	8752.00	67411.00	118400	20240611	-28.38	50500	20240129	67.92	88400	-4.07	20250206	70100	20.97	20250131	118400	-28.38	20240611	52000	63.08	20240313	0.61	N	005180	5000	497 억	2150497	N	N	187	N	N
127	20250207	110200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84800	-2100	5	-2.42	1291684600	15172	10.14	86900	86900	84100	112900	60900	86900	85135.61	21.83	703	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8354	9.69	1.26	12	0.15	8752.00	67411.00	118400	20240611	-28.38	50500	20240129	67.92	88400	-4.07	20250206	70100	20.97	20250131	118400	-28.38	20240611	52000	63.08	20240313	0.61	N	005180	5000	497 억	2150497	N	N	187	N	N
128	20250207	100200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84400	-2500	5	-2.88	1005452600	11790	7.88	86900	86900	84100	112900	60900	86900	85279.57	21.83	772	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8314	9.64	1.25	12	0.12	8752.00	67411.00	118400	20240611	-28.72	50500	20240129	67.13	88400	-4.52	20250206	70100	20.40	20250131	118400	-28.72	20240611	52000	62.31	20240313	0.61	N	005180	5000	497 억	2150497	N	N	187	N	N
129	20250207	090200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	86800	-100	5	-0.12	52968400	610	0.41	86900	86900	86500	112900	60900	86900	86833.00	21.83	-32	94500	90700	84600	80800	74700	92600	82700	498	26000	5000	62560	100	1	9851241	8551	9.92	1.29	12	0.01	8752.00	67411.00	118400	20240611	-26.69	50500	20240129	71.88	88400	-1.81	20250206	70100	23.82	20250131	118400	-26.69	20240611	52000	66.92	20240313	0.61	N	005180	5000	497 억	2150497	N	N	187	N	N
130	20250206	160157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	86900	8500	2	10.84	12462356600	145807	253.61	79400	88400	78500	101900	54900	78400	85471.42	21.57	33756	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	8561	9.93	1.29	12	1.48	8752.00	67411.00	118400	20240611	-26.60	50500	20240129	72.08	88400	-1.70	20250206	70100	23.97	20250131	118400	-26.60	20240611	52000	67.12	20240313	0.60	N	005180	5000	497 억	2125335	N	N	186	N	N
131	20250206	150158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	87200	8800	2	11.22	11944126400	139853	243.26	79400	88400	78500	101900	54900	78400	85404.86	21.57	33868	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	8590	9.96	1.29	12	1.42	8752.00	67411.00	118400	20240611	-26.35	50500	20240129	72.67	88400	-1.36	20250206	70100	24.39	20250131	118400	-26.35	20240611	52000	67.69	20240313	0.60	N	005180	5000	497 억	2125335	N	N	207	N	N
132	20250206	140159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	87000	8600	2	10.97	10938608500	128356	223.26	79400	88400	78500	101900	54900	78400	85220.86	21.57	35324	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	8571	9.94	1.29	12	1.30	8752.00	67411.00	118400	20240611	-26.52	50500	20240129	72.28	88400	-1.58	20250206	70100	24.11	20250131	118400	-26.52	20240611	52000	67.31	20240313	0.60	N	005180	5000	497 억	2125335	N	N	207	N	N
133	20250206	130157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	88100	9700	2	12.37	9803028600	115345	200.63	79400	88400	78500	101900	54900	78400	84988.76	21.57	33155	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	8679	10.07	1.31	12	1.17	8752.00	67411.00	118400	20240611	-25.59	50500	20240129	74.46	88400	-0.34	20250206	70100	25.68	20250131	118400	-25.59	20240611	52000	69.42	20240313	0.60	N	005180	5000	497 억	2125335	N	N	207	N	N
134	20250206	120156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	87500	9100	2	11.61	7918222100	93923	163.37	79400	87900	78500	101900	54900	78400	84305.46	21.57	30047	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	8620	10.00	1.30	12	0.95	8752.00	67411.00	118400	20240611	-26.10	50500	20240129	73.27	87900	-0.46	20250206	70100	24.82	20250131	118400	-26.10	20240611	52000	68.27	20240313	0.60	N	005180	5000	497 억	2125335	N	N	207	N	N
135	20250206	110152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84900	6500	2	8.29	4723144700	56947	99.05	79400	85300	78500	101900	54900	78400	82939.31	21.57	25187	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	8364	9.70	1.26	12	0.58	8752.00	67411.00	118400	20240611	-28.29	50500	20240129	68.12	86000	-1.28	20250114	70100	21.11	20250131	118400	-28.29	20240611	52000	63.27	20240313	0.60	N	005180	5000	497 억	2125335	N	N	207	N	N
136	20250206	100157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	3600	2	4.59	1650884700	20267	35.25	79400	82800	78500	101900	54900	78400	81456.79	21.57	11075	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	8078	9.37	1.22	12	0.21	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	86000	-4.65	20250114	70100	16.98	20250131	118400	-30.74	20240611	52000	57.69	20240313	0.60	N	005180	5000	497 억	2125335	N	N	207	N	N
137	20250206	090157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79200	800	2	1.02	26689600	337	0.59	79400	79400	78500	101900	54900	78400	79197.63	21.57	-16	81866	80132	78566	76832	75266	79350	76050	498	23500	5000	56440	100	1	9851241	7802	9.05	1.17	12	0.00	8752.00	67411.00	118400	20240611	-33.11	50500	20240129	56.83	86000	-7.91	20250114	70100	12.98	20250131	118400	-33.11	20240611	52000	52.31	20240313	0.60	N	005180	5000	497 억	2125335	N	N	207	N	N
138	20250205	160157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78400	-400	5	-0.51	4492529800	57480	94.26	80000	80300	77000	102400	55200	78800	78157.93	21.86	-576	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7723	8.96	1.16	12	0.58	8752.00	67411.00	118400	20240611	-33.78	50500	20240129	55.25	86000	-8.84	20250114	70100	11.84	20250131	118400	-33.78	20240611	52000	50.77	20240313	0.63	N	005180	5000	497 억	2153161	N	N	207	N	N
139	20250205	150156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78500	-300	5	-0.38	4229711600	54127	88.76	80000	80300	77000	102400	55200	78800	78144.21	21.86	-1324	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7733	8.97	1.16	12	0.55	8752.00	67411.00	118400	20240611	-33.70	50500	20240129	55.45	86000	-8.72	20250114	70100	11.98	20250131	118400	-33.70	20240611	52000	50.96	20240313	0.63	N	005180	5000	497 억	2153161	N	N	23	N	N
140	20250205	140156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78200	-600	5	-0.76	3756879700	48095	78.87	80000	80300	77000	102400	55200	78800	78113.73	21.86	-1447	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7704	8.94	1.16	12	0.49	8752.00	67411.00	118400	20240611	-33.95	50500	20240129	54.85	86000	-9.07	20250114	70100	11.55	20250131	118400	-33.95	20240611	52000	50.38	20240313	0.63	N	005180	5000	497 억	2153161	N	N	23	N	N
141	20250205	130156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79000	200	2	0.25	2967557000	38065	62.42	80000	80300	77000	102400	55200	78800	77960.25	21.86	-396	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7782	9.03	1.17	12	0.39	8752.00	67411.00	118400	20240611	-33.28	50500	20240129	56.44	86000	-8.14	20250114	70100	12.70	20250131	118400	-33.28	20240611	52000	51.92	20240313	0.63	N	005180	5000	497 억	2153161	N	N	23	N	N
142	20250205	120158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78000	-800	5	-1.02	2097434500	26934	44.17	80000	80300	77000	102400	55200	78800	77873.12	21.86	1889	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7684	8.91	1.16	12	0.27	8752.00	67411.00	118400	20240611	-34.12	50500	20240129	54.46	86000	-9.30	20250114	70100	11.27	20250131	118400	-34.12	20240611	52000	50.00	20240313	0.63	N	005180	5000	497 억	2153161	N	N	23	N	N
143	20250205	110156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	77600	-1200	5	-1.52	1681181000	21590	35.40	80000	80300	77000	102400	55200	78800	77868.50	21.86	696	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7645	8.87	1.15	12	0.22	8752.00	67411.00	118400	20240611	-34.46	50500	20240129	53.66	86000	-9.77	20250114	70100	10.70	20250131	118400	-34.46	20240611	52000	49.23	20240313	0.63	N	005180	5000	497 억	2153161	N	N	23	N	N
144	20250205	100157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	77400	-1400	5	-1.78	1201570200	15393	25.24	80000	80300	77100	102400	55200	78800	78059.52	21.86	257	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7625	8.84	1.15	12	0.16	8752.00	67411.00	118400	20240611	-34.63	50500	20240129	53.27	86000	-10.00	20250114	70100	10.41	20250131	118400	-34.63	20240611	52000	48.85	20240313	0.63	N	005180	5000	497 억	2153161	N	N	23	N	N
145	20250205	090158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78600	-200	5	-0.25	78548200	986	1.62	80000	80300	78600	102400	55200	78800	79663.49	21.86	76	82600	80700	77900	76000	73200	81650	76950	498	23600	5000	56730	100	1	9851241	7743	8.98	1.17	12	0.01	8752.00	67411.00	118400	20240611	-33.61	50500	20240129	55.64	86000	-8.60	20250114	70100	12.13	20250131	118400	-33.61	20240611	52000	51.15	20240313	0.63	N	005180	5000	497 억	2153161	N	N	23	N	N
146	20250204	160154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78800	3700	2	4.93	4716437800	60938	89.74	75100	79800	75100	97600	52600	75100	77396.98	22.01	3583	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7763	9.00	1.17	12	0.62	8752.00	67411.00	118400	20240611	-33.45	50500	20240129	56.04	86000	-8.37	20250114	70100	12.41	20250131	118400	-33.45	20240611	52000	51.54	20240313	0.66	N	005180	5000	497 억	2168592	N	N	23	N	N
147	20250204	150155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79400	4300	2	5.73	4233389900	54842	80.76	75100	79700	75100	97600	52600	75100	77192.55	22.01	4112	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7822	9.07	1.18	12	0.56	8752.00	67411.00	118400	20240611	-32.94	50500	20240129	57.23	86000	-7.67	20250114	70100	13.27	20250131	118400	-32.94	20240611	52000	52.69	20240313	0.66	N	005180	5000	497 억	2168592	N	N	54	N	N
148	20250204	140155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78800	3700	2	4.93	2953293200	38625	56.88	75100	78900	75100	97600	52600	75100	76460.74	22.01	3768	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7763	9.00	1.17	12	0.39	8752.00	67411.00	118400	20240611	-33.45	50500	20240129	56.04	86000	-8.37	20250114	70100	12.41	20250131	118400	-33.45	20240611	52000	51.54	20240313	0.66	N	005180	5000	497 억	2168592	N	N	54	N	N
149	20250204	130154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	76200	1100	2	1.46	1854968400	24454	36.01	75100	76500	75100	97600	52600	75100	75855.48	22.01	3691	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7507	8.71	1.13	12	0.25	8752.00	67411.00	118400	20240611	-35.64	50500	20240129	50.89	86000	-11.40	20250114	70100	8.70	20250131	118400	-35.64	20240611	52000	46.54	20240313	0.66	N	005180	5000	497 억	2168592	N	N	54	N	N
150	20250204	120156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	75800	700	2	0.93	1458341300	19238	28.33	75100	76500	75100	97600	52600	75100	75805.32	22.01	890	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7467	8.66	1.12	12	0.20	8752.00	67411.00	118400	20240611	-35.98	50500	20240129	50.10	86000	-11.86	20250114	70100	8.13	20250131	118400	-35.98	20240611	52000	45.77	20240313	0.66	N	005180	5000	497 억	2168592	N	N	54	N	N
151	20250204	110152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	75500	400	2	0.53	1287296100	16974	25.00	75100	76500	75100	97600	52600	75100	75839.38	22.01	-43	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7438	8.63	1.12	12	0.17	8752.00	67411.00	118400	20240611	-36.23	50500	20240129	49.50	86000	-12.21	20250114	70100	7.70	20250131	118400	-36.23	20240611	52000	45.19	20240313	0.66	N	005180	5000	497 억	2168592	N	N	54	N	N
152	20250204	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	76100	1000	2	1.33	1020290000	13454	19.81	75100	76500	75100	97600	52600	75100	75835.55	22.01	587	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7497	8.70	1.13	12	0.14	8752.00	67411.00	118400	20240611	-35.73	50500	20240129	50.69	86000	-11.51	20250114	70100	8.56	20250131	118400	-35.73	20240611	52000	46.35	20240313	0.66	N	005180	5000	497 억	2168592	N	N	54	N	N
153	20250204	090155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	75300	200	2	0.27	65208400	865	1.27	75100	76100	75100	97600	52600	75100	75386.10	22.01	93	78433	76766	74133	72466	69833	77600	73300	498	22500	5000	54070	100	1	9851241	7418	8.60	1.12	12	0.01	8752.00	67411.00	118400	20240611	-36.40	50500	20240129	49.11	86000	-12.44	20250114	70100	7.42	20250131	118400	-36.40	20240611	52000	44.81	20240313	0.66	N	005180	5000	497 억	2168592	N	N	54	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History