KissMeData/136490/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160915	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	-100	5	-1.70	175299820	30188	126.51	5870	5880	5780	7640	4120	5880	5807.02	11.62	680	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1374	9.88	0.32	12	0.13	585.00	18088.00	8290	20240614	-30.28	5450	20250203	6.06	5940	-2.69	20250225	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
3	20250228	150919	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	-90	5	-1.53	154732770	26630	111.60	5870	5880	5780	7640	4120	5880	5810.47	11.62	1448	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1377	9.90	0.32	12	0.11	585.00	18088.00	8290	20240614	-30.16	5450	20250203	6.24	5940	-2.53	20250225	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
4	20250228	140921	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	-60	5	-1.02	110781350	19039	79.79	5870	5880	5780	7640	4120	5880	5818.65	11.62	629	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1384	9.95	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	5940	-2.02	20250225	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
5	20250228	130915	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	-60	5	-1.02	96584190	16597	69.55	5870	5880	5780	7640	4120	5880	5819.38	11.62	227	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1384	9.95	0.32	12	0.07	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	5940	-2.02	20250225	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
6	20250228	120912	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5840	-40	5	-0.68	77882620	13384	56.09	5870	5880	5780	7640	4120	5880	5819.08	11.62	193	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1389	9.98	0.32	12	0.06	585.00	18088.00	8290	20240614	-29.55	5450	20250203	7.16	5940	-1.68	20250225	5450	7.16	20250203	8290	-29.55	20240614	5450	7.16	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
7	20250228	110913	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5830	-50	5	-0.85	64993130	11174	46.83	5870	5880	5780	7640	4120	5880	5816.46	11.62	-89	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1386	9.97	0.32	12	0.05	585.00	18088.00	8290	20240614	-29.67	5450	20250203	6.97	5940	-1.85	20250225	5450	6.97	20250203	8290	-29.67	20240614	5450	6.97	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
8	20250228	100911	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5840	-40	5	-0.68	19023470	3258	13.65	5870	5880	5780	7640	4120	5880	5839.00	11.62	-833	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1389	9.98	0.32	12	0.01	585.00	18088.00	8290	20240614	-29.55	5450	20250203	7.16	5940	-1.68	20250225	5450	7.16	20250203	8290	-29.55	20240614	5450	7.16	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
9	20250228	090915	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	-90	5	-1.53	3680990	633	2.65	5870	5870	5780	7640	4120	5880	5815.15	11.62	-253	5980	5930	5880	5830	5780	5905	5805	119	1760	500	4350	10	1	23779604	1377	9.90	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.16	5450	20250203	6.24	5940	-2.53	20250225	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.47	N	136490	500	118 억	2763870	N	N	0	N	N
10	20250227	160906	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5880	-40	5	-0.68	139755710	23860	91.52	5930	5930	5830	7690	4150	5920	5857.32	11.65	-2854	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1398	10.05	0.33	12	0.10	585.00	18088.00	8290	20240614	-29.07	5450	20250203	7.89	5940	-1.01	20250225	5450	7.89	20250203	8290	-29.07	20240614	5450	7.89	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
11	20250227	150905	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	-60	5	-1.01	136705420	23341	89.53	5930	5930	5830	7690	4150	5920	5856.88	11.65	-3153	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1393	10.02	0.32	12	0.10	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	5940	-1.35	20250225	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
12	20250227	140909	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5830	-90	5	-1.52	117026580	19969	76.60	5930	5930	5830	7690	4150	5920	5860.41	11.65	-2232	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1386	9.97	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.67	5450	20250203	6.97	5940	-1.85	20250225	5450	6.97	20250203	8290	-29.67	20240614	5450	6.97	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
13	20250227	130906	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5850	-70	5	-1.18	97540920	16632	63.80	5930	5930	5830	7690	4150	5920	5864.65	11.65	-2679	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1391	10.00	0.32	12	0.07	585.00	18088.00	8290	20240614	-29.43	5450	20250203	7.34	5940	-1.52	20250225	5450	7.34	20250203	8290	-29.43	20240614	5450	7.34	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
14	20250227	120903	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5880	-40	5	-0.68	91906390	15670	60.11	5930	5930	5830	7690	4150	5920	5865.12	11.65	-2477	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1398	10.05	0.33	12	0.07	585.00	18088.00	8290	20240614	-29.07	5450	20250203	7.89	5940	-1.01	20250225	5450	7.89	20250203	8290	-29.07	20240614	5450	7.89	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
15	20250227	110911	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	-60	5	-1.01	82571250	14078	54.00	5930	5930	5830	7690	4150	5920	5865.27	11.65	-2344	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1393	10.02	0.32	12	0.06	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	5940	-1.35	20250225	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
16	20250227	100933	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	-60	5	-1.01	55319490	9415	36.11	5930	5930	5840	7690	4150	5920	5875.68	11.65	-1282	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1393	10.02	0.32	12	0.04	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	5940	-1.35	20250225	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
17	20250227	090940	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5880	-40	5	-0.68	8069230	1363	5.23	5930	5930	5870	7690	4150	5920	5920.20	11.65	-936	5966	5942	5896	5872	5826	5955	5885	119	1770	500	4380	10	1	23779604	1398	10.05	0.33	12	0.01	585.00	18088.00	8290	20240614	-29.07	5450	20250203	7.89	5940	-1.01	20250225	5450	7.89	20250203	8290	-29.07	20240614	5450	7.89	20250203	0.47	N	136490	500	118 억	2769843	N	N	15	N	N
18	20250226	160906	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5920	10	2	0.17	153536070	26068	28.13	5900	5920	5850	7680	4140	5910	5889.83	11.69	-3365	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1408	10.12	0.33	12	0.11	585.00	18088.00	8290	20240614	-28.59	5450	20250203	8.62	5940	-0.34	20250225	5450	8.62	20250203	8290	-28.59	20240614	5450	8.62	20250203	0.47	N	136490	500	118 억	2778726	N	N	15	N	N
19	20250226	150909	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5910	0	3	0.00	146847460	24938	26.91	5900	5920	5850	7680	4140	5910	5888.50	11.69	-3524	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1405	10.10	0.33	12	0.10	585.00	18088.00	8290	20240614	-28.71	5450	20250203	8.44	5940	-0.51	20250225	5450	8.44	20250203	8290	-28.71	20240614	5450	8.44	20250203	0.47	N	136490	500	118 억	2778726	N	N	6	N	N
20	20250226	140908	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5890	-20	5	-0.34	124644930	21175	22.85	5900	5920	5850	7680	4140	5910	5886.42	11.69	-2476	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1401	10.07	0.33	12	0.09	585.00	18088.00	8290	20240614	-28.95	5450	20250203	8.07	5940	-0.84	20250225	5450	8.07	20250203	8290	-28.95	20240614	5450	8.07	20250203	0.47	N	136490	500	118 억	2778726	N	N	6	N	N
21	20250226	130905	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	-40	5	-0.68	120800610	20521	22.15	5900	5920	5850	7680	4140	5910	5886.68	11.69	-2282	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1396	10.03	0.32	12	0.09	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	5940	-1.18	20250225	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.47	N	136490	500	118 억	2778726	N	N	6	N	N
22	20250226	120906	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	-50	5	-0.85	110621410	18788	20.28	5900	5920	5850	7680	4140	5910	5887.88	11.69	-2471	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1393	10.02	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	5940	-1.35	20250225	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.47	N	136490	500	118 억	2778726	N	N	6	N	N
23	20250226	110904	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5900	-10	5	-0.17	80402790	13654	14.74	5900	5920	5850	7680	4140	5910	5888.59	11.69	-2751	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1403	10.09	0.33	12	0.06	585.00	18088.00	8290	20240614	-28.83	5450	20250203	8.26	5940	-0.67	20250225	5450	8.26	20250203	8290	-28.83	20240614	5450	8.26	20250203	0.47	N	136490	500	118 억	2778726	N	N	6	N	N
24	20250226	100902	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5890	-20	5	-0.34	30896450	5255	5.67	5900	5910	5850	7680	4140	5910	5879.44	11.69	-452	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1401	10.07	0.33	12	0.02	585.00	18088.00	8290	20240614	-28.95	5450	20250203	8.07	5940	-0.84	20250225	5450	8.07	20250203	8290	-28.95	20240614	5450	8.07	20250203	0.47	N	136490	500	118 억	2778726	N	N	6	N	N
25	20250226	090912	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	-40	5	-0.68	3357700	572	0.62	5900	5910	5850	7680	4140	5910	5870.10	11.69	217	6056	5982	5866	5792	5676	6020	5830	119	1770	500	4370	10	1	23779604	1396	10.03	0.32	12	0.00	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	5940	-1.18	20250225	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.47	N	136490	500	118 억	2778726	N	N	6	N	N
26	20250225	160859	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5910	110	2	1.90	537609910	92652	1341.62	5800	5940	5750	7540	4060	5800	5802.46	11.99	-581	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1405	10.10	0.33	12	0.39	585.00	18088.00	8290	20240614	-28.71	5450	20250203	8.44	5940	-0.51	20250225	5450	8.44	20250203	8290	-28.71	20240614	5450	8.44	20250203	0.47	N	136490	500	118 억	2850538	N	N	6	N	N
27	20250225	150859	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5850	50	2	0.86	506421810	87348	1264.81	5800	5890	5750	7540	4060	5800	5797.75	11.99	-564	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1391	10.00	0.32	12	0.37	585.00	18088.00	8290	20240614	-29.43	5450	20250203	7.34	5890	-0.68	20250225	5450	7.34	20250203	8290	-29.43	20240614	5450	7.34	20250203	0.47	N	136490	500	118 억	2850538	N	N	4	N	N
28	20250225	140858	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	10	2	0.17	471724810	81418	1178.95	5800	5830	5750	7540	4060	5800	5793.86	11.99	-147	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1382	9.93	0.32	12	0.34	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	5830	-0.34	20250225	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.47	N	136490	500	118 억	2850538	N	N	4	N	N
29	20250225	130903	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	20	2	0.34	449280650	77561	1123.10	5800	5830	5750	7540	4060	5800	5792.61	11.99	53	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1384	9.95	0.32	12	0.33	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	5830	-0.17	20250225	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.47	N	136490	500	118 억	2850538	N	N	4	N	N
30	20250225	120900	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	20	2	0.34	425938170	73549	1065.00	5800	5820	5750	7540	4060	5800	5791.22	11.99	35	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1384	9.95	0.32	12	0.31	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	5820	0.00	20250107	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.47	N	136490	500	118 억	2850538	N	N	4	N	N
31	20250225	110858	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	0	3	0.00	37650960	6501	94.14	5800	5820	5750	7540	4060	5800	5791.56	11.99	-1329	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1379	9.91	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	5820	0.00	20250107	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.47	N	136490	500	118 억	2850538	N	N	4	N	N
32	20250225	100857	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-30	5	-0.52	27091120	4676	67.71	5800	5820	5750	7540	4060	5800	5793.65	11.99	-1099	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1372	9.86	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	0.00	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.47	N	136490	500	118 억	2850538	N	N	4	N	N
33	20250225	090903	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-30	5	-0.52	2371680	411	5.95	5800	5800	5770	7540	4060	5800	5770.51	11.99	0	5853	5826	5773	5746	5693	5840	5760	119	1740	500	4290	10	1	23779604	1372	9.86	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	-0.86	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.47	N	136490	500	118 억	2850538	N	N	4	N	N
34	20250224	160852	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	20	2	0.35	39776290	6906	35.73	5780	5800	5720	7510	4050	5780	5759.56	11.99	-1375	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1379	9.91	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	5820	-0.34	20250107	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.47	N	136490	500	118 억	2851918	N	N	4	N	N
35	20250224	150851	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	10	2	0.17	36089640	6270	32.43	5780	5790	5720	7510	4050	5780	5755.92	11.99	-1358	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1377	9.90	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.16	5450	20250203	6.24	5820	-0.52	20250107	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.47	N	136490	500	118 억	2851918	N	N	13	N	N
36	20250224	140850	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-10	5	-0.17	30522180	5306	27.45	5780	5780	5720	7510	4050	5780	5752.39	11.99	-1250	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1372	9.86	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	-0.86	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.47	N	136490	500	118 억	2851918	N	N	13	N	N
37	20250224	130852	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-10	5	-0.17	25398110	4417	22.85	5780	5780	5720	7510	4050	5780	5750.08	11.99	-1322	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1372	9.86	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	-0.86	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.47	N	136490	500	118 억	2851918	N	N	13	N	N
38	20250224	120849	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-10	5	-0.17	24423530	4248	21.98	5780	5780	5720	7510	4050	5780	5749.42	11.99	-1313	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1372	9.86	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	-0.86	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.47	N	136490	500	118 억	2851918	N	N	13	N	N
39	20250224	110847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	-30	5	-0.52	21777140	3789	19.60	5780	5780	5720	7510	4050	5780	5747.46	11.99	-1263	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1367	9.83	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.64	5450	20250203	5.50	5820	-1.20	20250107	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.47	N	136490	500	118 억	2851918	N	N	13	N	N
40	20250224	100847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	-40	5	-0.69	17605790	3061	15.83	5780	5780	5730	7510	4050	5780	5751.65	11.99	-1557	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1365	9.81	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.76	5450	20250203	5.32	5820	-1.37	20250107	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.47	N	136490	500	118 억	2851918	N	N	13	N	N
41	20250224	090854	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-10	5	-0.17	779550	135	0.70	5780	5780	5760	7510	4050	5780	5774.44	11.99	-91	5860	5820	5760	5720	5660	5840	5740	119	1730	500	4270	10	1	23779604	1372	9.86	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	-0.86	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.47	N	136490	500	118 억	2851918	N	N	13	N	N
42	20250221	160845	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	30	2	0.52	111242590	19321	47.82	5750	5800	5700	7470	4030	5750	5757.00	12.02	-5965	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1374	9.88	0.32	12	0.08	585.00	18088.00	8290	20240614	-30.28	5450	20250203	6.06	5820	-0.69	20250107	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.46	N	136490	500	118 억	2857912	N	N	13	N	N
43	20250221	150849	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	20	2	0.35	102094480	17738	43.90	5750	5800	5700	7470	4030	5750	5755.69	12.02	-5694	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1372	9.86	0.32	12	0.07	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	-0.86	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.46	N	136490	500	118 억	2857912	N	N	10	N	N
44	20250221	140848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	30	2	0.52	76897990	13381	33.12	5750	5780	5700	7470	4030	5750	5746.80	12.02	-5368	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1374	9.88	0.32	12	0.06	585.00	18088.00	8290	20240614	-30.28	5450	20250203	6.06	5820	-0.69	20250107	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.46	N	136490	500	118 억	2857912	N	N	10	N	N
45	20250221	130847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	20	2	0.35	64912910	11301	27.97	5750	5780	5700	7470	4030	5750	5744.00	12.02	-4625	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1372	9.86	0.32	12	0.05	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5820	-0.86	20250107	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.46	N	136490	500	118 억	2857912	N	N	10	N	N
46	20250221	120848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	30	2	0.52	56522790	9847	24.37	5750	5780	5700	7470	4030	5750	5740.10	12.02	-4163	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1374	9.88	0.32	12	0.04	585.00	18088.00	8290	20240614	-30.28	5450	20250203	6.06	5820	-0.69	20250107	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.46	N	136490	500	118 억	2857912	N	N	10	N	N
47	20250221	110844	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	0	3	0.00	38629750	6738	16.68	5750	5760	5700	7470	4030	5750	5733.12	12.02	-3499	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1367	9.83	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.64	5450	20250203	5.50	5820	-1.20	20250107	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.46	N	136490	500	118 억	2857912	N	N	10	N	N
48	20250221	100846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-20	5	-0.35	28042820	4890	12.10	5750	5760	5700	7470	4030	5750	5734.73	12.02	-3349	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1363	9.79	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.88	5450	20250203	5.14	5820	-1.55	20250107	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.46	N	136490	500	118 억	2857912	N	N	10	N	N
49	20250221	090848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-40	5	-0.70	3844000	669	1.66	5750	5760	5700	7470	4030	5750	5745.89	12.02	-525	5783	5766	5733	5716	5683	5775	5725	119	1720	500	4250	10	1	23779604	1358	9.76	0.32	12	0.00	585.00	18088.00	8290	20240614	-31.12	5450	20250203	4.77	5820	-1.89	20250107	5450	4.77	20250203	8290	-31.12	20240614	5450	4.77	20250203	0.46	N	136490	500	118 억	2857912	N	N	10	N	N
50	20250220	160842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	30	2	0.52	230707450	40352	204.74	5720	5750	5700	7430	4010	5720	5717.37	12.03	5728	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1367	9.83	0.32	12	0.17	585.00	18088.00	8290	20240614	-30.64	5450	20250203	5.50	5820	-1.20	20250107	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.46	N	136490	500	118 억	2859676	N	N	10	N	N
51	20250220	150845	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	30	2	0.52	220702500	38612	195.91	5720	5750	5700	7430	4010	5720	5715.90	12.03	5276	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1367	9.83	0.32	12	0.16	585.00	18088.00	8290	20240614	-30.64	5450	20250203	5.50	5820	-1.20	20250107	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.46	N	136490	500	118 억	2859676	N	N	23	N	N
52	20250220	140845	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	20	2	0.35	201754520	35315	179.18	5720	5750	5700	7430	4010	5720	5713.00	12.03	4688	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1365	9.81	0.32	12	0.15	585.00	18088.00	8290	20240614	-30.76	5450	20250203	5.32	5820	-1.37	20250107	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.46	N	136490	500	118 억	2859676	N	N	23	N	N
53	20250220	130842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	177272860	31048	157.53	5720	5740	5700	7430	4010	5720	5709.64	12.03	5171	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1360	9.78	0.32	12	0.13	585.00	18088.00	8290	20240614	-31.00	5450	20250203	4.95	5820	-1.72	20250107	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.46	N	136490	500	118 억	2859676	N	N	23	N	N
54	20250220	120843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-10	5	-0.17	113771650	19916	101.05	5720	5740	5700	7430	4010	5720	5712.58	12.03	3626	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1358	9.76	0.32	12	0.08	585.00	18088.00	8290	20240614	-31.12	5450	20250203	4.77	5820	-1.89	20250107	5450	4.77	20250203	8290	-31.12	20240614	5450	4.77	20250203	0.46	N	136490	500	118 억	2859676	N	N	23	N	N
55	20250220	110843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	70689980	12362	62.72	5720	5740	5700	7430	4010	5720	5718.33	12.03	2489	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1360	9.78	0.32	12	0.05	585.00	18088.00	8290	20240614	-31.00	5450	20250203	4.95	5820	-1.72	20250107	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.46	N	136490	500	118 억	2859676	N	N	23	N	N
56	20250220	100843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-10	5	-0.17	35320200	6169	31.30	5720	5740	5700	7430	4010	5720	5725.43	12.03	-111	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1358	9.76	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.12	5450	20250203	4.77	5820	-1.89	20250107	5450	4.77	20250203	8290	-31.12	20240614	5450	4.77	20250203	0.46	N	136490	500	118 억	2859676	N	N	23	N	N
57	20250220	090847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	1836120	321	1.63	5720	5720	5720	7430	4010	5720	5720.00	12.03	-101	5786	5752	5716	5682	5646	5735	5665	119	1710	500	4230	10	1	23779604	1360	9.78	0.32	12	0.00	585.00	18088.00	8290	20240614	-31.00	5450	20250203	4.95	5820	-1.72	20250107	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.46	N	136490	500	118 억	2859676	N	N	23	N	N
58	20250219	160839	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	112258200	19693	34.64	5740	5750	5680	7460	4020	5740	5700.41	12.03	-60	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1360	9.78	0.32	12	0.08	585.00	18088.00	8290	20240614	-31.00	5450	20250203	4.95	5820	-1.72	20250107	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.46	N	136490	500	118 억	2861167	N	N	23	N	N
59	20250219	150842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	-60	5	-1.05	106633870	18705	32.90	5740	5750	5680	7460	4020	5740	5700.82	12.03	628	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1351	9.71	0.31	12	0.08	585.00	18088.00	8290	20240614	-31.48	5450	20250203	4.22	5820	-2.41	20250107	5450	4.22	20250203	8290	-31.48	20240614	5450	4.22	20250203	0.46	N	136490	500	118 억	2861167	N	N	0	N	N
60	20250219	140838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-30	5	-0.52	69846270	12242	21.53	5740	5750	5690	7460	4020	5740	5705.46	12.03	2449	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1358	9.76	0.32	12	0.05	585.00	18088.00	8290	20240614	-31.12	5450	20250203	4.77	5820	-1.89	20250107	5450	4.77	20250203	8290	-31.12	20240614	5450	4.77	20250203	0.46	N	136490	500	118 억	2861167	N	N	0	N	N
61	20250219	130840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	59229490	10384	18.26	5740	5750	5690	7460	4020	5740	5703.92	12.03	3227	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1363	9.79	0.32	12	0.04	585.00	18088.00	8290	20240614	-30.88	5450	20250203	5.14	5820	-1.55	20250107	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.46	N	136490	500	118 억	2861167	N	N	0	N	N
62	20250219	120838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	-50	5	-0.87	51706620	9070	15.95	5740	5750	5690	7460	4020	5740	5700.84	12.03	3032	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1353	9.73	0.31	12	0.04	585.00	18088.00	8290	20240614	-31.36	5450	20250203	4.40	5820	-2.23	20250107	5450	4.40	20250203	8290	-31.36	20240614	5450	4.40	20250203	0.46	N	136490	500	118 억	2861167	N	N	0	N	N
63	20250219	110840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	-50	5	-0.87	42341670	7425	13.06	5740	5750	5690	7460	4020	5740	5702.58	12.03	2457	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1353	9.73	0.31	12	0.03	585.00	18088.00	8290	20240614	-31.36	5450	20250203	4.40	5820	-2.23	20250107	5450	4.40	20250203	8290	-31.36	20240614	5450	4.40	20250203	0.46	N	136490	500	118 억	2861167	N	N	0	N	N
64	20250219	100840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5700	-40	5	-0.70	17482020	3060	5.38	5740	5750	5690	7460	4020	5740	5713.08	12.03	470	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1355	9.74	0.32	12	0.01	585.00	18088.00	8290	20240614	-31.24	5450	20250203	4.59	5820	-2.06	20250107	5450	4.59	20250203	8290	-31.24	20240614	5450	4.59	20250203	0.46	N	136490	500	118 억	2861167	N	N	0	N	N
65	20250219	090841	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	10	2	0.17	3294010	574	1.01	5740	5750	5710	7460	4020	5740	5738.69	12.03	-29	5853	5796	5703	5646	5553	5825	5675	119	1720	500	4240	10	1	23779604	1367	9.83	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.64	5450	20250203	5.50	5820	-1.20	20250107	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.46	N	136490	500	118 억	2861167	N	N	0	N	N
66	20250218	160837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	80	2	1.41	323509240	56854	350.99	5660	5760	5610	7350	3970	5660	5690.18	12.12	-20329	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1365	9.81	0.32	12	0.24	585.00	18088.00	8290	20240614	-30.76	5450	20250203	5.32	5820	-1.37	20250107	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
67	20250218	150839	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	60	2	1.06	317939790	55883	345.00	5660	5760	5610	7350	3970	5660	5689.38	12.12	-20102	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1360	9.78	0.32	12	0.24	585.00	18088.00	8290	20240614	-31.00	5450	20250203	4.95	5820	-1.72	20250107	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
68	20250218	140840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	30	2	0.53	237480160	41844	258.33	5660	5730	5610	7350	3970	5660	5675.37	12.12	-15332	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1353	9.73	0.31	12	0.18	585.00	18088.00	8290	20240614	-31.36	5450	20250203	4.40	5820	-2.23	20250107	5450	4.40	20250203	8290	-31.36	20240614	5450	4.40	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
69	20250218	130836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	10	2	0.18	219743430	38729	239.10	5660	5730	5610	7350	3970	5660	5673.87	12.12	-14266	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1348	9.69	0.31	12	0.16	585.00	18088.00	8290	20240614	-31.60	5450	20250203	4.04	5820	-2.58	20250107	5450	4.04	20250203	8290	-31.60	20240614	5450	4.04	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
70	20250218	120838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5700	40	2	0.71	138847710	24461	151.01	5660	5730	5610	7350	3970	5660	5676.29	12.12	-13314	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1355	9.74	0.32	12	0.10	585.00	18088.00	8290	20240614	-31.24	5450	20250203	4.59	5820	-2.06	20250107	5450	4.59	20250203	8290	-31.24	20240614	5450	4.59	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
71	20250218	110836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	10	2	0.18	61754430	10937	67.52	5660	5680	5610	7350	3970	5660	5646.38	12.12	-4891	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1348	9.69	0.31	12	0.05	585.00	18088.00	8290	20240614	-31.60	5450	20250203	4.04	5820	-2.58	20250107	5450	4.04	20250203	8290	-31.60	20240614	5450	4.04	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
72	20250218	100836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	-10	5	-0.18	41589410	7376	45.54	5660	5670	5610	7350	3970	5660	5638.48	12.12	-3230	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1344	9.66	0.31	12	0.03	585.00	18088.00	8290	20240614	-31.85	5450	20250203	3.67	5820	-2.92	20250107	5450	3.67	20250203	8290	-31.85	20240614	5450	3.67	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
73	20250218	090839	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	-10	5	-0.18	492330	87	0.54	5660	5660	5640	7350	3970	5660	5658.97	12.12	24	5700	5680	5650	5630	5600	5665	5615	119	1690	500	4180	10	1	23779604	1344	9.66	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.85	5450	20250203	3.67	5820	-2.92	20250107	5450	3.67	20250203	8290	-31.85	20240614	5450	3.67	20250203	0.48	N	136490	500	118 억	2881597	N	N	9	N	N
74	20250217	160836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	80	2	1.43	91202580	16158	40.55	5670	5670	5620	7250	3910	5580	5644.41	12.11	2903	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1346	9.68	0.31	12	0.07	585.00	18088.00	8290	20240614	-31.72	5450	20250203	3.85	5820	-2.75	20250107	5450	3.85	20250203	8290	-31.72	20240614	5450	3.85	20250203	0.48	N	136490	500	118 억	2878633	N	N	9	N	N
75	20250217	150835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	70	2	1.25	85449350	15141	38.00	5670	5670	5620	7250	3910	5580	5643.57	12.11	2937	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1344	9.66	0.31	12	0.06	585.00	18088.00	8290	20240614	-31.85	5450	20250203	3.67	5820	-2.92	20250107	5450	3.67	20250203	8290	-31.85	20240614	5450	3.67	20250203	0.48	N	136490	500	118 억	2878633	N	N	17	N	N
76	20250217	140834	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	70	2	1.25	81734620	14484	36.35	5670	5670	5620	7250	3910	5580	5643.10	12.11	2606	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1344	9.66	0.31	12	0.06	585.00	18088.00	8290	20240614	-31.85	5450	20250203	3.67	5820	-2.92	20250107	5450	3.67	20250203	8290	-31.85	20240614	5450	3.67	20250203	0.48	N	136490	500	118 억	2878633	N	N	17	N	N
77	20250217	130837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	60	2	1.08	71278110	12630	31.70	5670	5670	5620	7250	3910	5580	5643.56	12.11	2513	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1341	9.64	0.31	12	0.05	585.00	18088.00	8290	20240614	-31.97	5450	20250203	3.49	5820	-3.09	20250107	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.48	N	136490	500	118 억	2878633	N	N	17	N	N
78	20250217	120837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	50	2	0.90	52823350	9354	23.48	5670	5670	5620	7250	3910	5580	5647.14	12.11	1865	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1339	9.62	0.31	12	0.04	585.00	18088.00	8290	20240614	-32.09	5450	20250203	3.30	5820	-3.26	20250107	5450	3.30	20250203	8290	-32.09	20240614	5450	3.30	20250203	0.48	N	136490	500	118 억	2878633	N	N	17	N	N
79	20250217	110836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	70	2	1.25	28289740	5013	12.58	5670	5670	5620	7250	3910	5580	5643.28	12.11	390	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1344	9.66	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.85	5450	20250203	3.67	5820	-2.92	20250107	5450	3.67	20250203	8290	-31.85	20240614	5450	3.67	20250203	0.48	N	136490	500	118 억	2878633	N	N	17	N	N
80	20250217	100834	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	50	2	0.90	4811360	853	2.14	5670	5670	5620	7250	3910	5580	5640.52	12.11	-23	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1339	9.62	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.09	5450	20250203	3.30	5820	-3.26	20250107	5450	3.30	20250203	8290	-32.09	20240614	5450	3.30	20250203	0.48	N	136490	500	118 억	2878633	N	N	17	N	N
81	20250217	090836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	40	2	0.72	1377460	243	0.61	5670	5670	5620	7250	3910	5580	5668.56	12.11	-38	5673	5626	5593	5546	5513	5610	5530	119	1670	500	4120	10	1	23779604	1336	9.61	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.21	5450	20250203	3.12	5820	-3.44	20250107	5450	3.12	20250203	8290	-32.21	20240614	5450	3.12	20250203	0.48	N	136490	500	118 억	2878633	N	N	17	N	N
82	20250214	160830	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	222955010	39845	236.89	5600	5640	5560	7240	3900	5570	5595.56	12.13	-7283	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1327	9.54	0.31	12	0.17	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.48	N	136490	500	118 억	2884411	N	N	17	N	N
83	20250214	150829	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	20	2	0.36	217882100	38937	231.49	5600	5640	5560	7240	3900	5570	5595.76	12.13	-6768	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1329	9.56	0.31	12	0.16	585.00	18088.00	8290	20240614	-32.57	5450	20250203	2.57	5820	-3.95	20250107	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.48	N	136490	500	118 억	2884411	N	N	25	N	N
84	20250214	140830	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	20	2	0.36	209014920	37352	222.07	5600	5640	5560	7240	3900	5570	5595.82	12.13	-5669	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1329	9.56	0.31	12	0.16	585.00	18088.00	8290	20240614	-32.57	5450	20250203	2.57	5820	-3.95	20250107	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.48	N	136490	500	118 억	2884411	N	N	25	N	N
85	20250214	130833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	30	2	0.54	195718530	34971	207.91	5600	5640	5560	7240	3900	5570	5596.60	12.13	-4990	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1332	9.57	0.31	12	0.15	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.48	N	136490	500	118 억	2884411	N	N	25	N	N
86	20250214	120830	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	60	2	1.08	156609130	28006	166.50	5600	5640	5560	7240	3900	5570	5591.98	12.13	-3816	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1339	9.62	0.31	12	0.12	585.00	18088.00	8290	20240614	-32.09	5450	20250203	3.30	5820	-3.26	20250107	5450	3.30	20250203	8290	-32.09	20240614	5450	3.30	20250203	0.48	N	136490	500	118 억	2884411	N	N	25	N	N
87	20250214	110826	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	68792000	12315	73.22	5600	5610	5560	7240	3900	5570	5586.03	12.13	-7555	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1327	9.54	0.31	12	0.05	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.48	N	136490	500	118 억	2884411	N	N	25	N	N
88	20250214	100828	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	20	2	0.36	23264880	4160	24.73	5600	5610	5580	7240	3900	5570	5592.52	12.13	-2603	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1329	9.56	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.57	5450	20250203	2.57	5820	-3.95	20250107	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.48	N	136490	500	118 억	2884411	N	N	25	N	N
89	20250214	090832	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	736850	132	0.78	5600	5610	5580	7240	3900	5570	5582.20	12.13	-71	5683	5626	5573	5516	5463	5655	5545	119	1670	500	4120	10	1	23779604	1327	9.54	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.48	N	136490	500	118 억	2884411	N	N	25	N	N
90	20250213	160823	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	40	2	0.72	93846950	16820	93.37	5530	5630	5520	7180	3880	5530	5579.49	12.13	1696	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1325	9.52	0.31	12	0.07	585.00	18088.00	8290	20240614	-32.81	5450	20250203	2.20	5820	-4.30	20250107	5450	2.20	20250203	8290	-32.81	20240614	5450	2.20	20250203	0.48	N	136490	500	118 억	2883628	N	N	25	N	N
91	20250213	150824	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	40	2	0.72	91292020	16362	90.82	5530	5630	5520	7180	3880	5530	5579.51	12.13	1555	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1325	9.52	0.31	12	0.07	585.00	18088.00	8290	20240614	-32.81	5450	20250203	2.20	5820	-4.30	20250107	5450	2.20	20250203	8290	-32.81	20240614	5450	2.20	20250203	0.48	N	136490	500	118 억	2883628	N	N	94	N	N
92	20250213	140822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	70	2	1.27	76929230	13789	76.54	5530	5630	5520	7180	3880	5530	5579.03	12.13	124	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1332	9.57	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.48	N	136490	500	118 억	2883628	N	N	94	N	N
93	20250213	130822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	70	2	1.27	68240540	12237	67.93	5530	5630	5520	7180	3880	5530	5576.57	12.13	-1091	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1332	9.57	0.31	12	0.05	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.48	N	136490	500	118 억	2883628	N	N	94	N	N
94	20250213	120822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	70	2	1.27	46872520	8416	46.72	5530	5630	5520	7180	3880	5530	5569.45	12.13	-3002	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1332	9.57	0.31	12	0.04	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.48	N	136490	500	118 억	2883628	N	N	94	N	N
95	20250213	110821	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	70	2	1.27	38351790	6896	38.28	5530	5620	5520	7180	3880	5530	5561.45	12.13	-2151	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1332	9.57	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.48	N	136490	500	118 억	2883628	N	N	94	N	N
96	20250213	100822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	40	2	0.72	21723820	3924	21.78	5530	5580	5520	7180	3880	5530	5536.14	12.13	-1376	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1325	9.52	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.81	5450	20250203	2.20	5820	-4.30	20250107	5450	2.20	20250203	8290	-32.81	20240614	5450	2.20	20250203	0.48	N	136490	500	118 억	2883628	N	N	94	N	N
97	20250213	090818	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	10	2	0.18	1567670	283	1.57	5530	5550	5530	7180	3880	5530	5539.47	12.13	-27	5670	5600	5560	5490	5450	5580	5470	119	1650	500	4090	10	1	23779604	1317	9.47	0.31	12	0.00	585.00	18088.00	8290	20240614	-33.17	5450	20250203	1.65	5820	-4.81	20250107	5450	1.65	20250203	8290	-33.17	20240614	5450	1.65	20250203	0.48	N	136490	500	118 억	2883628	N	N	94	N	N
98	20250212	160816	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5530	-70	5	-1.25	98032380	17671	95.04	5630	5630	5520	7280	3920	5600	5547.64	12.13	-1540	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1315	9.45	0.31	12	0.07	585.00	18088.00	8290	20240614	-33.29	5450	20250203	1.47	5820	-4.98	20250107	5450	1.47	20250203	8290	-33.29	20240614	5450	1.47	20250203	0.47	N	136490	500	118 억	2885132	N	N	94	N	N
99	20250212	150814	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	-60	5	-1.07	87622670	15792	84.94	5630	5630	5520	7280	3920	5600	5548.55	12.13	-1116	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1317	9.47	0.31	12	0.07	585.00	18088.00	8290	20240614	-33.17	5450	20250203	1.65	5820	-4.81	20250107	5450	1.65	20250203	8290	-33.17	20240614	5450	1.65	20250203	0.47	N	136490	500	118 억	2885132	N	N	0	N	N
100	20250212	140817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	-50	5	-0.89	69427040	12505	67.26	5630	5630	5530	7280	3920	5600	5551.94	12.13	-1115	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1320	9.49	0.31	12	0.05	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.47	N	136490	500	118 억	2885132	N	N	0	N	N
101	20250212	130819	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	-50	5	-0.89	58252370	10490	56.42	5630	5630	5530	7280	3920	5600	5553.13	12.13	161	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1320	9.49	0.31	12	0.04	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.47	N	136490	500	118 억	2885132	N	N	0	N	N
102	20250212	120814	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	-50	5	-0.89	53052220	9554	51.38	5630	5630	5530	7280	3920	5600	5552.88	12.13	630	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1320	9.49	0.31	12	0.04	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.47	N	136490	500	118 억	2885132	N	N	0	N	N
103	20250212	110814	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	-50	5	-0.89	32348510	5820	31.30	5630	5630	5530	7280	3920	5600	5558.16	12.13	276	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1320	9.49	0.31	12	0.02	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.47	N	136490	500	118 억	2885132	N	N	0	N	N
104	20250212	100808	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	-50	5	-0.89	22945520	4124	22.18	5630	5630	5540	7280	3920	5600	5563.90	12.13	819	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1320	9.49	0.31	12	0.02	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.47	N	136490	500	118 억	2885132	N	N	0	N	N
105	20250212	090804	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	-20	5	-0.36	1073060	191	1.03	5630	5630	5580	7280	3920	5600	5618.12	12.13	-12	5666	5632	5596	5562	5526	5650	5580	119	1680	500	4140	10	1	23779604	1327	9.54	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.47	N	136490	500	118 억	2885132	N	N	0	N	N
106	20250211	160818	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	10	2	0.18	104050280	18593	63.32	5590	5630	5560	7260	3920	5590	5596.21	12.19	-12505	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1332	9.57	0.31	12	0.08	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
107	20250211	150818	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	10	2	0.18	94759630	16934	57.67	5590	5630	5560	7260	3920	5590	5595.82	12.19	-12291	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1332	9.57	0.31	12	0.07	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
108	20250211	140818	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	10	2	0.18	80144330	14327	48.79	5590	5630	5560	7260	3920	5590	5593.94	12.19	-10921	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1332	9.57	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
109	20250211	130817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	10	2	0.18	66544450	11899	40.52	5590	5630	5560	7260	3920	5590	5592.44	12.19	-8667	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1332	9.57	0.31	12	0.05	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
110	20250211	120816	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	10	2	0.18	33817150	6055	20.62	5590	5630	5560	7260	3920	5590	5585.00	12.19	-3207	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1332	9.57	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
111	20250211	110817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	10	2	0.18	28106130	5037	17.15	5590	5600	5560	7260	3920	5590	5579.93	12.19	-2589	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1332	9.57	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
112	20250211	100818	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	-20	5	-0.36	13167280	2366	8.06	5590	5590	5560	7260	3920	5590	5565.21	12.19	-271	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1325	9.52	0.31	12	0.01	585.00	18088.00	8290	20240614	-32.81	5450	20250203	2.20	5820	-4.30	20250107	5450	2.20	20250203	8290	-32.81	20240614	5450	2.20	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
113	20250211	090821	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	0	3	0.00	100620	18	0.06	5590	5590	5590	7260	3920	5590	5590.00	12.19	0	5676	5632	5556	5512	5436	5655	5535	119	1670	500	4130	10	1	23779604	1329	9.56	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.57	5450	20250203	2.57	5820	-3.95	20250107	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.47	N	136490	500	118 억	2897610	N	N	0	N	N
114	20250210	160813	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	10	2	0.18	162319290	29273	204.56	5570	5600	5480	7250	3910	5580	5545.02	12.19	3996	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1329	9.56	0.31	12	0.12	585.00	18088.00	8290	20240614	-32.57	5450	20250203	2.57	5820	-3.95	20250107	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
115	20250210	150812	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	0	3	0.00	155330140	28021	195.81	5570	5600	5480	7250	3910	5580	5543.35	12.19	4466	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1327	9.54	0.31	12	0.12	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
116	20250210	140811	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	-30	5	-0.54	113626330	20527	143.45	5570	5580	5480	7250	3910	5580	5535.46	12.19	4656	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1320	9.49	0.31	12	0.09	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
117	20250210	130814	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	-20	5	-0.36	77304090	13972	97.64	5570	5580	5480	7250	3910	5580	5532.79	12.19	3781	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1322	9.50	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.93	5450	20250203	2.02	5820	-4.47	20250107	5450	2.02	20250203	8290	-32.93	20240614	5450	2.02	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
118	20250210	120810	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	-30	5	-0.54	67802620	12263	85.70	5570	5570	5480	7250	3910	5580	5529.04	12.19	3273	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1320	9.49	0.31	12	0.05	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
119	20250210	110807	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	-20	5	-0.36	54785410	9912	69.27	5570	5570	5480	7250	3910	5580	5527.18	12.19	2699	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1322	9.50	0.31	12	0.04	585.00	18088.00	8290	20240614	-32.93	5450	20250203	2.02	5820	-4.47	20250107	5450	2.02	20250203	8290	-32.93	20240614	5450	2.02	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
120	20250210	100807	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	-40	5	-0.72	37103290	6719	46.95	5570	5570	5480	7250	3910	5580	5522.14	12.19	638	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1317	9.47	0.31	12	0.03	585.00	18088.00	8290	20240614	-33.17	5450	20250203	1.65	5820	-4.81	20250107	5450	1.65	20250203	8290	-33.17	20240614	5450	1.65	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
121	20250210	090803	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	-90	5	-1.61	12840160	2328	16.27	5570	5570	5480	7250	3910	5580	5515.53	12.19	-182	5726	5652	5606	5532	5486	5630	5510	119	1670	500	4120	10	1	23779604	1306	9.38	0.30	12	0.01	585.00	18088.00	8290	20240614	-33.78	5450	20250203	0.73	5820	-5.67	20250107	5450	0.73	20250203	8290	-33.78	20240614	5450	0.73	20250203	0.47	N	136490	500	118 억	2899109	N	N	1	N	N
122	20250207	160758	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	-70	5	-1.24	78312310	13965	74.33	5610	5680	5560	7340	3960	5650	5607.76	12.22	-4393	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1327	9.54	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.46	N	136490	500	118 억	2906108	N	N	1	N	N
123	20250207	150800	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	-70	5	-1.24	75801060	13515	71.93	5610	5680	5560	7340	3960	5650	5608.66	12.22	-4200	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1327	9.54	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.46	N	136490	500	118 억	2906108	N	N	11	N	N
124	20250207	140759	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	-70	5	-1.24	67429860	12015	63.95	5610	5680	5560	7340	3960	5650	5612.14	12.22	-4575	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1327	9.54	0.31	12	0.05	585.00	18088.00	8290	20240614	-32.69	5450	20250203	2.39	5820	-4.12	20250107	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.46	N	136490	500	118 억	2906108	N	N	11	N	N
125	20250207	130758	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	-60	5	-1.06	43152520	7662	40.78	5610	5680	5590	7340	3960	5650	5632.02	12.22	-1758	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1329	9.56	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.57	5450	20250203	2.57	5820	-3.95	20250107	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.46	N	136490	500	118 억	2906108	N	N	11	N	N
126	20250207	120757	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-30	5	-0.53	28293470	5009	26.66	5610	5680	5610	7340	3960	5650	5648.53	12.22	-1578	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1336	9.61	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.21	5450	20250203	3.12	5820	-3.44	20250107	5450	3.12	20250203	8290	-32.21	20240614	5450	3.12	20250203	0.46	N	136490	500	118 억	2906108	N	N	11	N	N
127	20250207	110755	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	-10	5	-0.18	21537910	3810	20.28	5610	5680	5610	7340	3960	5650	5652.99	12.22	-1433	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1341	9.64	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.97	5450	20250203	3.49	5820	-3.09	20250107	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.46	N	136490	500	118 억	2906108	N	N	11	N	N
128	20250207	100757	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	-10	5	-0.18	18969870	3355	17.86	5610	5680	5610	7340	3960	5650	5654.21	12.22	-1218	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1341	9.64	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.97	5450	20250203	3.49	5820	-3.09	20250107	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.46	N	136490	500	118 억	2906108	N	N	11	N	N
129	20250207	090803	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	-10	5	-0.18	583690	104	0.55	5610	5660	5610	7340	3960	5650	5612.40	12.22	-101	5763	5706	5633	5576	5503	5735	5605	119	1690	500	4180	10	1	23779604	1341	9.64	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.97	5450	20250203	3.49	5820	-3.09	20250107	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.46	N	136490	500	118 억	2906108	N	N	11	N	N
130	20250206	160738	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	30	2	0.53	105426560	18688	112.35	5610	5690	5560	7300	3940	5620	5641.40	12.21	-3436	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1344	9.66	0.31	12	0.08	585.00	18088.00	8290	20240614	-31.85	5450	20250203	3.67	5820	-2.92	20250107	5450	3.67	20250203	8290	-31.85	20240614	5450	3.67	20250203	0.46	N	136490	500	118 억	2902929	N	N	11	N	N
131	20250206	150743	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	20	2	0.36	100618800	17838	107.24	5610	5690	5560	7300	3940	5620	5640.70	12.21	-3201	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1341	9.64	0.31	12	0.08	585.00	18088.00	8290	20240614	-31.97	5450	20250203	3.49	5820	-3.09	20250107	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.46	N	136490	500	118 억	2902929	N	N	7	N	N
132	20250206	140743	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	40	2	0.71	90039240	15969	96.00	5610	5690	5560	7300	3940	5620	5638.38	12.21	-2654	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1346	9.68	0.31	12	0.07	585.00	18088.00	8290	20240614	-31.72	5450	20250203	3.85	5820	-2.75	20250107	5450	3.85	20250203	8290	-31.72	20240614	5450	3.85	20250203	0.46	N	136490	500	118 억	2902929	N	N	7	N	N
133	20250206	130740	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	50	2	0.89	67895960	12062	72.51	5610	5670	5560	7300	3940	5620	5628.91	12.21	-1295	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1348	9.69	0.31	12	0.05	585.00	18088.00	8290	20240614	-31.60	5450	20250203	4.04	5820	-2.58	20250107	5450	4.04	20250203	8290	-31.60	20240614	5450	4.04	20250203	0.46	N	136490	500	118 억	2902929	N	N	7	N	N
134	20250206	120737	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	40	2	0.71	45536010	8106	48.73	5610	5670	5560	7300	3940	5620	5617.57	12.21	-297	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1346	9.68	0.31	12	0.03	585.00	18088.00	8290	20240614	-31.72	5450	20250203	3.85	5820	-2.75	20250107	5450	3.85	20250203	8290	-31.72	20240614	5450	3.85	20250203	0.46	N	136490	500	118 억	2902929	N	N	7	N	N
135	20250206	110733	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	10	2	0.18	35743840	6371	38.30	5610	5670	5560	7300	3940	5620	5610.40	12.21	461	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1339	9.62	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.09	5450	20250203	3.30	5820	-3.26	20250107	5450	3.30	20250203	8290	-32.09	20240614	5450	3.30	20250203	0.46	N	136490	500	118 억	2902929	N	N	7	N	N
136	20250206	100734	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	0	3	0.00	24781570	4428	26.62	5610	5630	5560	7300	3940	5620	5596.56	12.21	1171	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1336	9.61	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.21	5450	20250203	3.12	5820	-3.44	20250107	5450	3.12	20250203	8290	-32.21	20240614	5450	3.12	20250203	0.46	N	136490	500	118 억	2902929	N	N	7	N	N
137	20250206	090743	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	-20	5	-0.36	9848660	1770	10.64	5610	5610	5560	7300	3940	5620	5564.21	12.21	1197	5766	5692	5606	5532	5446	5730	5570	119	1680	500	4150	10	1	23779604	1332	9.57	0.31	12	0.01	585.00	18088.00	8290	20240614	-32.45	5450	20250203	2.75	5820	-3.78	20250107	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.46	N	136490	500	118 억	2902929	N	N	7	N	N
138	20250205	160731	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	50	2	0.90	93532260	16634	80.01	5570	5680	5520	7240	3900	5570	5622.96	12.20	3136	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1336	9.61	0.31	12	0.07	585.00	18088.00	8290	20240614	-32.21	5450	20250203	3.12	5820	-3.44	20250107	5450	3.12	20250203	8290	-32.21	20240614	5450	3.12	20250203	0.49	N	136490	500	118 억	2901085	N	N	7	N	N
139	20250205	150735	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	20	2	0.36	80528540	14316	68.86	5570	5680	5520	7240	3900	5570	5625.07	12.20	2074	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1329	9.56	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.57	5450	20250203	2.57	5820	-3.95	20250107	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.49	N	136490	500	118 억	2901085	N	N	12	N	N
140	20250205	140732	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	80	2	1.44	63836500	11341	54.55	5570	5680	5520	7240	3900	5570	5628.82	12.20	822	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1344	9.66	0.31	12	0.05	585.00	18088.00	8290	20240614	-31.85	5450	20250203	3.67	5820	-2.92	20250107	5450	3.67	20250203	8290	-31.85	20240614	5450	3.67	20250203	0.49	N	136490	500	118 억	2901085	N	N	12	N	N
141	20250205	130732	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	100	2	1.80	52757450	9383	45.13	5570	5670	5520	7240	3900	5570	5622.66	12.20	948	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1348	9.69	0.31	12	0.04	585.00	18088.00	8290	20240614	-31.60	5450	20250203	4.04	5820	-2.58	20250107	5450	4.04	20250203	8290	-31.60	20240614	5450	4.04	20250203	0.49	N	136490	500	118 억	2901085	N	N	12	N	N
142	20250205	120736	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	70	2	1.26	29017210	5184	24.94	5570	5650	5520	7240	3900	5570	5597.46	12.20	302	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1341	9.64	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.97	5450	20250203	3.49	5820	-3.09	20250107	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.49	N	136490	500	118 억	2901085	N	N	12	N	N
143	20250205	110732	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	40	2	0.72	25440200	4548	21.88	5570	5650	5520	7240	3900	5570	5593.71	12.20	111	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1334	9.59	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.33	5450	20250203	2.94	5820	-3.61	20250107	5450	2.94	20250203	8290	-32.33	20240614	5450	2.94	20250203	0.49	N	136490	500	118 억	2901085	N	N	12	N	N
144	20250205	100740	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	40	2	0.72	12550060	2248	10.81	5570	5650	5520	7240	3900	5570	5582.77	12.20	-154	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1334	9.59	0.31	12	0.01	585.00	18088.00	8290	20240614	-32.33	5450	20250203	2.94	5820	-3.61	20250107	5450	2.94	20250203	8290	-32.33	20240614	5450	2.94	20250203	0.49	N	136490	500	118 억	2901085	N	N	12	N	N
145	20250205	090743	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	50	2	0.90	2730850	490	2.36	5570	5620	5570	7240	3900	5570	5573.16	12.20	-92	5663	5616	5553	5506	5443	5640	5530	119	1670	500	4120	10	1	23779604	1336	9.61	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.21	5450	20250203	3.12	5820	-3.44	20250107	5450	3.12	20250203	8290	-32.21	20240614	5450	3.12	20250203	0.49	N	136490	500	118 억	2901085	N	N	12	N	N
146	20250204	160714	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	100	2	1.83	115179410	20790	50.30	5530	5600	5490	7110	3830	5470	5540.19	12.18	5072	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1325	9.52	0.31	12	0.09	585.00	18088.00	8290	20240614	-32.81	5450	20250203	2.20	5820	-4.30	20250107	5450	2.20	20250203	8290	-32.81	20240614	5450	2.20	20250203	0.48	N	136490	500	118 억	2895886	N	N	12	N	N
147	20250204	150727	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	100	2	1.83	96726870	17461	42.25	5530	5590	5490	7110	3830	5470	5539.65	12.18	4881	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1325	9.52	0.31	12	0.07	585.00	18088.00	8290	20240614	-32.81	5450	20250203	2.20	5820	-4.30	20250107	5450	2.20	20250203	8290	-32.81	20240614	5450	2.20	20250203	0.48	N	136490	500	118 억	2895886	N	N	2	N	N
148	20250204	140725	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	80	2	1.46	82865610	14965	36.21	5530	5590	5490	7110	3830	5470	5537.36	12.18	3649	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1320	9.49	0.31	12	0.06	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.48	N	136490	500	118 억	2895886	N	N	2	N	N
149	20250204	130728	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	80	2	1.46	59648460	10773	26.07	5530	5590	5490	7110	3830	5470	5536.94	12.18	1041	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1320	9.49	0.31	12	0.05	585.00	18088.00	8290	20240614	-33.05	5450	20250203	1.83	5820	-4.64	20250107	5450	1.83	20250203	8290	-33.05	20240614	5450	1.83	20250203	0.48	N	136490	500	118 억	2895886	N	N	2	N	N
150	20250204	120734	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	90	2	1.65	49671210	8977	21.72	5530	5590	5490	7110	3830	5470	5533.27	12.18	358	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1322	9.50	0.31	12	0.04	585.00	18088.00	8290	20240614	-32.93	5450	20250203	2.02	5820	-4.47	20250107	5450	2.02	20250203	8290	-32.93	20240614	5450	2.02	20250203	0.48	N	136490	500	118 억	2895886	N	N	2	N	N
151	20250204	110717	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	90	2	1.65	45500480	8227	19.91	5530	5590	5490	7110	3830	5470	5530.74	12.18	314	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1322	9.50	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.93	5450	20250203	2.02	5820	-4.47	20250107	5450	2.02	20250203	8290	-32.93	20240614	5450	2.02	20250203	0.48	N	136490	500	118 억	2895886	N	N	2	N	N
152	20250204	100723	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	90	2	1.65	35038350	6346	15.35	5530	5560	5490	7110	3830	5470	5521.45	12.18	552	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1322	9.50	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.93	5450	20250203	2.02	5820	-4.47	20250107	5450	2.02	20250203	8290	-32.93	20240614	5450	2.02	20250203	0.48	N	136490	500	118 억	2895886	N	N	2	N	N
153	20250204	090724	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5520	50	2	0.91	170540	31	0.08	5530	5550	5520	7110	3830	5470	5530.62	12.18	-11	5736	5602	5526	5392	5316	5565	5355	119	1640	500	4040	10	1	23779604	1313	9.44	0.31	12	0.00	585.00	18088.00	8290	20240614	-33.41	5450	20250203	1.28	5820	-5.15	20250107	5450	1.28	20250203	8290	-33.41	20240614	5450	1.28	20250203	0.48	N	136490	500	118 억	2895886	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History