KissMeData/001680/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23150	-500	5	-2.11	3468854450	148636	184.15	23500	23750	23050	30700	16600	23650	23338.36	17.53	0	14805	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8021	12.43	0.63	12	0.43	1862.00	36679.00	30900	20240617	-25.08	18290	20250123	26.57	24000	-3.54	20250225	18290	26.57	20250123	30900	-25.08	20240617	18290	26.57	20250123	0.66	N	001680	1000	346 억	6075436	N	N	2866	N	N
3	20250228	150126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23200	-450	5	-1.90	3154450450	135055	167.33	23500	23750	23050	30700	16600	23650	23356.78	17.53	0	14729	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8038	12.46	0.63	12	0.39	1862.00	36679.00	30900	20240617	-24.92	18290	20250123	26.85	24000	-3.33	20250225	18290	26.85	20250123	30900	-24.92	20240617	18290	26.85	20250123	0.66	N	001680	1000	346 억	6075436	N	N	202	N	N
4	20250228	140126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23300	-350	5	-1.48	2802692800	119886	148.53	23500	23750	23050	30700	16600	23650	23377.98	17.53	0	14148	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8073	12.51	0.64	12	0.35	1862.00	36679.00	30900	20240617	-24.60	18290	20250123	27.39	24000	-2.92	20250225	18290	27.39	20250123	30900	-24.60	20240617	18290	27.39	20250123	0.66	N	001680	1000	346 억	6075436	N	N	202	N	N
5	20250228	130126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23250	-400	5	-1.69	2184565900	93273	115.56	23500	23750	23050	30700	16600	23650	23421.20	17.53	0	6076	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8056	12.49	0.63	12	0.27	1862.00	36679.00	30900	20240617	-24.76	18290	20250123	27.12	24000	-3.12	20250225	18290	27.12	20250123	30900	-24.76	20240617	18290	27.12	20250123	0.66	N	001680	1000	346 억	6075436	N	N	202	N	N
6	20250228	120125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23350	-300	5	-1.27	1725811050	73572	91.15	23500	23750	23050	30700	16600	23650	23457.44	17.53	0	1040	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8090	12.54	0.64	12	0.21	1862.00	36679.00	30900	20240617	-24.43	18290	20250123	27.67	24000	-2.71	20250225	18290	27.67	20250123	30900	-24.43	20240617	18290	27.67	20250123	0.66	N	001680	1000	346 억	6075436	N	N	202	N	N
7	20250228	110126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23450	-200	5	-0.85	1179005400	50274	62.29	23500	23750	23050	30700	16600	23650	23451.59	17.53	0	2394	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8125	12.59	0.64	12	0.15	1862.00	36679.00	30900	20240617	-24.11	18290	20250123	28.21	24000	-2.29	20250225	18290	28.21	20250123	30900	-24.11	20240617	18290	28.21	20250123	0.66	N	001680	1000	346 억	6075436	N	N	202	N	N
8	20250228	100126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23650	0	3	0.00	681749100	29131	36.09	23500	23750	23050	30700	16600	23650	23402.87	17.53	0	4612	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8194	12.70	0.64	12	0.08	1862.00	36679.00	30900	20240617	-23.46	18290	20250123	29.31	24000	-1.46	20250225	18290	29.31	20250123	30900	-23.46	20240617	18290	29.31	20250123	0.66	N	001680	1000	346 억	6075436	N	N	202	N	N
9	20250228	090126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23300	-350	5	-1.48	28057100	1202	1.49	23500	23500	23300	30700	16600	23650	23342.01	17.53	0	-488	24050	23850	23500	23300	22950	23950	23400	346	7050	1000	17970	50	1	34648025	8073	12.51	0.64	12	0.00	1862.00	36679.00	30900	20240617	-24.60	18290	20250123	27.39	24000	-2.92	20250225	18290	27.39	20250123	30900	-24.60	20240617	18290	27.39	20250123	0.66	N	001680	1000	346 억	6075436	N	N	202	N	N
10	20250227	160125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23650	100	2	0.42	1888250450	80472	48.93	23450	23700	23150	30600	16500	23550	23464.67	17.48	0	6148	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8194	12.70	0.64	12	0.23	1862.00	36679.00	30900	20240617	-23.46	18290	20250123	29.31	24000	-1.46	20250225	18290	29.31	20250123	30900	-23.46	20240617	18290	29.31	20250123	0.63	N	001680	1000	346 억	6056451	N	N	202	N	N
11	20250227	150126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23500	-50	5	-0.21	1652889300	70494	42.86	23450	23700	23150	30600	16500	23550	23447.23	17.48	0	4556	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8142	12.62	0.64	12	0.20	1862.00	36679.00	30900	20240617	-23.95	18290	20250123	28.49	24000	-2.08	20250225	18290	28.49	20250123	30900	-23.95	20240617	18290	28.49	20250123	0.63	N	001680	1000	346 억	6056451	N	N	0	N	N
12	20250227	140126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23550	0	3	0.00	1439126800	61419	37.34	23450	23700	23150	30600	16500	23550	23431.29	17.48	0	5981	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8160	12.65	0.64	12	0.18	1862.00	36679.00	30900	20240617	-23.79	18290	20250123	28.76	24000	-1.88	20250225	18290	28.76	20250123	30900	-23.79	20240617	18290	28.76	20250123	0.63	N	001680	1000	346 억	6056451	N	N	0	N	N
13	20250227	130126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23550	0	3	0.00	1221807950	52192	31.73	23450	23700	23150	30600	16500	23550	23409.87	17.48	0	9663	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8160	12.65	0.64	12	0.15	1862.00	36679.00	30900	20240617	-23.79	18290	20250123	28.76	24000	-1.88	20250225	18290	28.76	20250123	30900	-23.79	20240617	18290	28.76	20250123	0.63	N	001680	1000	346 억	6056451	N	N	0	N	N
14	20250227	120126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23500	-50	5	-0.21	969933250	41477	25.22	23450	23700	23150	30600	16500	23550	23384.84	17.48	0	10141	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8142	12.62	0.64	12	0.12	1862.00	36679.00	30900	20240617	-23.95	18290	20250123	28.49	24000	-2.08	20250225	18290	28.49	20250123	30900	-23.95	20240617	18290	28.49	20250123	0.63	N	001680	1000	346 억	6056451	N	N	0	N	N
15	20250227	110126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23350	-200	5	-0.85	739228500	31634	19.23	23450	23700	23150	30600	16500	23550	23368.16	17.48	0	8431	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8090	12.54	0.64	12	0.09	1862.00	36679.00	30900	20240617	-24.43	18290	20250123	27.67	24000	-2.71	20250225	18290	27.67	20250123	30900	-24.43	20240617	18290	27.67	20250123	0.63	N	001680	1000	346 억	6056451	N	N	0	N	N
16	20250227	100129	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23200	-350	5	-1.49	448416900	19204	11.68	23450	23700	23150	30600	16500	23550	23350.17	17.48	0	3725	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8038	12.46	0.63	12	0.06	1862.00	36679.00	30900	20240617	-24.92	18290	20250123	26.85	24000	-3.33	20250225	18290	26.85	20250123	30900	-24.92	20240617	18290	26.85	20250123	0.63	N	001680	1000	346 억	6056451	N	N	0	N	N
17	20250227	090129	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23350	-200	5	-0.85	64458700	2754	1.67	23450	23450	23350	30600	16500	23550	23405.43	17.48	0	369	24216	23882	23466	23132	22716	24050	23300	346	7050	1000	17890	50	1	34648025	8090	12.54	0.64	12	0.01	1862.00	36679.00	30900	20240617	-24.43	18290	20250123	27.67	24000	-2.71	20250225	18290	27.67	20250123	30900	-24.43	20240617	18290	27.67	20250123	0.63	N	001680	1000	346 억	6056451	N	N	0	N	N
18	20250226	160125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23550	150	2	0.64	3844977850	163685	82.58	23400	23800	23050	30400	16400	23400	23490.00	17.53	0	-22890	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8160	12.65	0.64	12	0.47	1862.00	36679.00	30900	20240617	-23.79	18290	20250123	28.76	24000	-1.88	20250225	18290	28.76	20250123	30900	-23.79	20240617	18290	28.76	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
19	20250226	150126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23500	100	2	0.43	3618718150	154074	77.73	23400	23800	23050	30400	16400	23400	23486.90	17.53	0	-17180	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8142	12.62	0.64	12	0.44	1862.00	36679.00	30900	20240617	-23.95	18290	20250123	28.49	24000	-2.08	20250225	18290	28.49	20250123	30900	-23.95	20240617	18290	28.49	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
20	20250226	140126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23600	200	2	0.85	3140906050	133788	67.50	23400	23800	23050	30400	16400	23400	23476.75	17.53	0	-12980	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8177	12.67	0.64	12	0.39	1862.00	36679.00	30900	20240617	-23.62	18290	20250123	29.03	24000	-1.67	20250225	18290	29.03	20250123	30900	-23.62	20240617	18290	29.03	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
21	20250226	130126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23400	0	3	0.00	2496643550	106442	53.70	23400	23800	23050	30400	16400	23400	23455.45	17.53	0	-12441	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8108	12.57	0.64	12	0.31	1862.00	36679.00	30900	20240617	-24.27	18290	20250123	27.94	24000	-2.50	20250225	18290	27.94	20250123	30900	-24.27	20240617	18290	27.94	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
22	20250226	120125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23400	0	3	0.00	2191048450	93379	47.11	23400	23800	23050	30400	16400	23400	23464.06	17.53	0	-15261	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8108	12.57	0.64	12	0.27	1862.00	36679.00	30900	20240617	-24.27	18290	20250123	27.94	24000	-2.50	20250225	18290	27.94	20250123	30900	-24.27	20240617	18290	27.94	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
23	20250226	110126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23700	300	2	1.28	1745483650	74463	37.57	23400	23800	23050	30400	16400	23400	23440.97	17.53	0	-15535	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8212	12.73	0.65	12	0.21	1862.00	36679.00	30900	20240617	-23.30	18290	20250123	29.58	24000	-1.25	20250225	18290	29.58	20250123	30900	-23.30	20240617	18290	29.58	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
24	20250226	100125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23400	0	3	0.00	1055254800	45242	22.82	23400	23500	23050	30400	16400	23400	23324.63	17.53	0	-11805	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8108	12.57	0.64	12	0.13	1862.00	36679.00	30900	20240617	-24.27	18290	20250123	27.94	24000	-2.50	20250225	18290	27.94	20250123	30900	-24.27	20240617	18290	27.94	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
25	20250226	090126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23450	50	2	0.21	29723550	1270	0.64	23400	23500	23400	30400	16400	23400	23404.46	17.53	0	-97	24400	23900	23500	23000	22600	23700	22800	346	7000	1000	17780	50	1	34648025	8125	12.59	0.64	12	0.00	1862.00	36679.00	30900	20240617	-24.11	18290	20250123	28.21	24000	-2.29	20250225	18290	28.21	20250123	30900	-24.11	20240617	18290	28.21	20250123	0.62	N	001680	1000	346 억	6075224	N	N	64	N	N
26	20250225	160126	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23400	-250	5	-1.06	4673491700	197264	61.20	23600	24000	23100	30700	16600	23650	23691.66	17.55	0	-14954	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8108	12.57	0.64	12	0.57	1862.00	36679.00	30900	20240617	-24.27	18290	20250123	27.94	24000	-2.50	20250225	18290	27.94	20250123	30900	-24.27	20240617	18290	27.94	20250123	0.52	N	001680	1000	346 억	6079508	N	N	64	N	N
27	20250225	150125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23450	-200	5	-0.85	4459356050	188120	58.37	23600	24000	23100	30700	16600	23650	23704.86	17.55	0	-18234	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8125	12.59	0.64	12	0.54	1862.00	36679.00	30900	20240617	-24.11	18290	20250123	28.21	24000	-2.29	20250225	18290	28.21	20250123	30900	-24.11	20240617	18290	28.21	20250123	0.52	N	001680	1000	346 억	6079508	N	N	590	N	N
28	20250225	140125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23450	-200	5	-0.85	3934776500	165740	51.42	23600	24000	23100	30700	16600	23650	23740.68	17.55	0	-18599	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8125	12.59	0.64	12	0.48	1862.00	36679.00	30900	20240617	-24.11	18290	20250123	28.21	24000	-2.29	20250225	18290	28.21	20250123	30900	-24.11	20240617	18290	28.21	20250123	0.52	N	001680	1000	346 억	6079508	N	N	590	N	N
29	20250225	130125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23600	-50	5	-0.21	3602079200	151577	47.03	23600	24000	23100	30700	16600	23650	23764.05	17.55	0	-18130	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8177	12.67	0.64	12	0.44	1862.00	36679.00	30900	20240617	-23.62	18290	20250123	29.03	24000	-1.67	20250225	18290	29.03	20250123	30900	-23.62	20240617	18290	29.03	20250123	0.52	N	001680	1000	346 억	6079508	N	N	590	N	N
30	20250225	120125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23700	50	2	0.21	3148283750	132432	41.09	23600	24000	23100	30700	16600	23650	23772.86	17.55	0	-11156	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8212	12.73	0.65	12	0.38	1862.00	36679.00	30900	20240617	-23.30	18290	20250123	29.58	24000	-1.25	20250225	18290	29.58	20250123	30900	-23.30	20240617	18290	29.58	20250123	0.52	N	001680	1000	346 억	6079508	N	N	590	N	N
31	20250225	110125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23700	50	2	0.21	2479520050	104213	32.33	23600	24000	23100	30700	16600	23650	23792.86	17.55	0	-7472	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8212	12.73	0.65	12	0.30	1862.00	36679.00	30900	20240617	-23.30	18290	20250123	29.58	24000	-1.25	20250225	18290	29.58	20250123	30900	-23.30	20240617	18290	29.58	20250123	0.52	N	001680	1000	346 억	6079508	N	N	590	N	N
32	20250225	100125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23950	300	2	1.27	1842205250	77430	24.02	23600	24000	23100	30700	16600	23650	23791.94	17.55	0	-4657	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8298	12.86	0.65	12	0.22	1862.00	36679.00	30900	20240617	-22.49	18290	20250123	30.95	24000	-0.21	20250225	18290	30.95	20250123	30900	-22.49	20240617	18290	30.95	20250123	0.52	N	001680	1000	346 억	6079508	N	N	590	N	N
33	20250225	090125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23200	-450	5	-1.90	111992500	4789	1.49	23600	23650	23100	30700	16600	23650	23383.47	17.55	0	-921	24616	24132	23466	22982	22316	24375	23225	346	7050	1000	17970	50	1	34648025	8038	12.46	0.63	12	0.01	1862.00	36679.00	30900	20240617	-24.92	18290	20250123	26.85	23950	-3.13	20250224	18290	26.85	20250123	30900	-24.92	20240617	18290	26.85	20250123	0.52	N	001680	1000	346 억	6079508	N	N	590	N	N
34	20250224	160125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23650	650	2	2.83	7522203050	321178	102.14	22900	23950	22800	29900	16100	23000	23420.58	17.72	0	-40583	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	8194	12.70	0.64	12	0.93	1862.00	36679.00	30900	20240617	-23.46	18290	20250123	29.31	23950	-1.25	20250224	18290	29.31	20250123	30900	-23.46	20240617	18290	29.31	20250123	0.49	N	001680	1000	346 억	6139460	N	N	590	N	N
35	20250224	150125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23600	600	2	2.61	6988038050	298593	94.96	22900	23950	22800	29900	16100	23000	23403.22	17.72	0	-40025	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	8177	12.67	0.64	12	0.86	1862.00	36679.00	30900	20240617	-23.62	18290	20250123	29.03	23950	-1.46	20250224	18290	29.03	20250123	30900	-23.62	20240617	18290	29.03	20250123	0.49	N	001680	1000	346 억	6139460	N	N	1	N	N
36	20250224	140125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23550	550	2	2.39	5877049600	251520	79.99	22900	23950	22800	29900	16100	23000	23366.13	17.72	0	-27350	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	8160	12.65	0.64	12	0.73	1862.00	36679.00	30900	20240617	-23.79	18290	20250123	28.76	23950	-1.67	20250224	18290	28.76	20250123	30900	-23.79	20240617	18290	28.76	20250123	0.49	N	001680	1000	346 억	6139460	N	N	1	N	N
37	20250224	130125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23200	200	2	0.87	5124292100	219365	69.76	22900	23950	22800	29900	16100	23000	23359.66	17.72	0	-26221	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	8038	12.46	0.63	12	0.63	1862.00	36679.00	30900	20240617	-24.92	18290	20250123	26.85	23950	-3.13	20250224	18290	26.85	20250123	30900	-24.92	20240617	18290	26.85	20250123	0.49	N	001680	1000	346 억	6139460	N	N	1	N	N
38	20250224	120125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23200	200	2	0.87	4840360800	207112	65.86	22900	23950	22800	29900	16100	23000	23370.74	17.72	0	-27341	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	8038	12.46	0.63	12	0.60	1862.00	36679.00	30900	20240617	-24.92	18290	20250123	26.85	23950	-3.13	20250224	18290	26.85	20250123	30900	-24.92	20240617	18290	26.85	20250123	0.49	N	001680	1000	346 억	6139460	N	N	1	N	N
39	20250224	110125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23100	100	2	0.43	4327330750	184945	58.81	22900	23950	22800	29900	16100	23000	23397.93	17.72	0	-22083	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	8004	12.41	0.63	12	0.53	1862.00	36679.00	30900	20240617	-25.24	18290	20250123	26.30	23950	-3.55	20250224	18290	26.30	20250123	30900	-25.24	20240617	18290	26.30	20250123	0.49	N	001680	1000	346 억	6139460	N	N	1	N	N
40	20250224	100124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23100	100	2	0.43	3528312200	150457	47.85	22900	23950	22800	29900	16100	23000	23450.64	17.72	0	-13479	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	8004	12.41	0.63	12	0.43	1862.00	36679.00	30900	20240617	-25.24	18290	20250123	26.30	23950	-3.55	20250224	18290	26.30	20250123	30900	-25.24	20240617	18290	26.30	20250123	0.49	N	001680	1000	346 억	6139460	N	N	1	N	N
41	20250224	090125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22900	-100	5	-0.43	67991850	2973	0.95	22900	22900	22800	29900	16100	23000	22869.78	17.72	0	1299	24066	23532	22716	22182	21366	23800	22450	346	6900	1000	17480	50	1	34648025	7934	12.30	0.62	12	0.01	1862.00	36679.00	30900	20240617	-25.89	18290	20250123	25.21	23250	-1.51	20250221	18290	25.21	20250123	30900	-25.89	20240617	18290	25.21	20250123	0.49	N	001680	1000	346 억	6139460	N	N	1	N	N
42	20250221	160124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23000	950	2	4.31	7139996450	313738	129.48	22300	23250	21900	28650	15450	22050	22757.62	17.76	0	2790	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	7969	12.35	0.63	12	0.91	1862.00	36679.00	30900	20240617	-25.57	18290	20250123	25.75	23250	-1.08	20250221	18290	25.75	20250123	30900	-25.57	20240617	18290	25.75	20250123	0.52	N	001680	1000	346 억	6152782	N	N	1	N	N
43	20250221	150125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23100	1050	2	4.76	6610862250	290783	120.00	22300	23250	21900	28650	15450	22050	22734.69	17.76	0	-3497	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	8004	12.41	0.63	12	0.84	1862.00	36679.00	30900	20240617	-25.24	18290	20250123	26.30	23250	-0.65	20250221	18290	26.30	20250123	30900	-25.24	20240617	18290	26.30	20250123	0.52	N	001680	1000	346 억	6152782	N	N	0	N	N
44	20250221	140124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	23050	1000	2	4.54	5415677850	239067	98.66	22300	23250	21900	28650	15450	22050	22653.39	17.76	0	-1688	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	7986	12.38	0.63	12	0.69	1862.00	36679.00	30900	20240617	-25.40	18290	20250123	26.03	23250	-0.86	20250221	18290	26.03	20250123	30900	-25.40	20240617	18290	26.03	20250123	0.52	N	001680	1000	346 억	6152782	N	N	0	N	N
45	20250221	130124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22700	650	2	2.95	3388731600	150811	62.24	22300	22800	21900	28650	15450	22050	22470.06	17.76	0	-5434	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	7865	12.19	0.62	12	0.44	1862.00	36679.00	30900	20240617	-26.54	18290	20250123	24.11	22800	-0.44	20250221	18290	24.11	20250123	30900	-26.54	20240617	18290	24.11	20250123	0.52	N	001680	1000	346 억	6152782	N	N	0	N	N
46	20250221	120125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22600	550	2	2.49	2487697700	111072	45.84	22300	22650	21900	28650	15450	22050	22397.16	17.76	0	-9174	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	7830	12.14	0.62	12	0.32	1862.00	36679.00	30900	20240617	-26.86	18290	20250123	23.56	22650	-0.22	20250221	18290	23.56	20250123	30900	-26.86	20240617	18290	23.56	20250123	0.52	N	001680	1000	346 억	6152782	N	N	0	N	N
47	20250221	110125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22450	400	2	1.81	1234878500	55400	22.86	22300	22500	21900	28650	15450	22050	22290.23	17.76	0	-9660	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	7778	12.06	0.61	12	0.16	1862.00	36679.00	30900	20240617	-27.35	18290	20250123	22.74	22500	0.00	20250220	18290	22.74	20250123	30900	-27.35	20240617	18290	22.74	20250123	0.52	N	001680	1000	346 억	6152782	N	N	0	N	N
48	20250221	100125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22300	250	2	1.13	453918100	20533	8.47	22300	22300	21900	28650	15450	22050	22106.76	17.76	0	-4046	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	7727	11.98	0.61	12	0.06	1862.00	36679.00	30900	20240617	-27.83	18290	20250123	21.92	22500	-0.89	20250220	18290	21.92	20250123	30900	-27.83	20240617	18290	21.92	20250123	0.52	N	001680	1000	346 억	6152782	N	N	0	N	N
49	20250221	090125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22050	0	3	0.00	62235700	2808	1.16	22300	22300	22050	28650	15450	22050	22163.71	17.76	0	-1176	22750	22400	22150	21800	21550	22275	21675	346	6600	1000	16750	50	1	34648025	7640	11.84	0.60	12	0.01	1862.00	36679.00	30900	20240617	-28.64	18290	20250123	20.56	22500	-2.00	20250220	18290	20.56	20250123	30900	-28.64	20240617	18290	20.56	20250123	0.52	N	001680	1000	346 억	6152782	N	N	0	N	N
50	20250220	160124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22050	100	2	0.46	5368189150	241580	72.78	22200	22500	21900	28500	15400	21950	22221.27	17.77	0	-5448	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7640	11.84	0.60	12	0.70	1862.00	36679.00	30900	20240617	-28.64	18290	20250123	20.56	22500	-2.00	20250220	18290	20.56	20250123	30900	-28.64	20240617	18290	20.56	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
51	20250220	150124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21950	0	3	0.00	5204774100	234168	70.54	22200	22500	21900	28500	15400	21950	22226.67	17.77	0	-5131	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7605	11.79	0.60	12	0.68	1862.00	36679.00	30900	20240617	-28.96	18290	20250123	20.01	22500	-2.44	20250220	18290	20.01	20250123	30900	-28.96	20240617	18290	20.01	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
52	20250220	140125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22150	200	2	0.91	4585342900	206050	62.07	22200	22500	21900	28500	15400	21950	22253.54	17.77	0	-10846	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7675	11.90	0.60	12	0.59	1862.00	36679.00	30900	20240617	-28.32	18290	20250123	21.10	22500	-1.56	20250220	18290	21.10	20250123	30900	-28.32	20240617	18290	21.10	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
53	20250220	130125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22150	200	2	0.91	3827119450	171747	51.74	22200	22500	21900	28500	15400	21950	22283.47	17.77	0	-12756	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7675	11.90	0.60	12	0.50	1862.00	36679.00	30900	20240617	-28.32	18290	20250123	21.10	22500	-1.56	20250220	18290	21.10	20250123	30900	-28.32	20240617	18290	21.10	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
54	20250220	120124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22250	300	2	1.37	3390226500	152065	45.81	22200	22500	21900	28500	15400	21950	22294.59	17.77	0	-13137	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7709	11.95	0.61	12	0.44	1862.00	36679.00	30900	20240617	-27.99	18290	20250123	21.65	22500	-1.11	20250220	18290	21.65	20250123	30900	-27.99	20240617	18290	21.65	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
55	20250220	110124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22400	450	2	2.05	2684584850	120527	36.31	22200	22500	21900	28500	15400	21950	22273.72	17.77	0	-11897	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7761	12.03	0.61	12	0.35	1862.00	36679.00	30900	20240617	-27.51	18290	20250123	22.47	22500	-0.44	20250220	18290	22.47	20250123	30900	-27.51	20240617	18290	22.47	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
56	20250220	100124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22200	250	2	1.14	1733038650	77843	23.45	22200	22500	21900	28500	15400	21950	22263.26	17.77	0	-11186	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7692	11.92	0.61	12	0.22	1862.00	36679.00	30900	20240617	-28.16	18290	20250123	21.38	22500	-1.33	20250220	18290	21.38	20250123	30900	-28.16	20240617	18290	21.38	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
57	20250220	090125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22000	50	2	0.23	165154150	7469	2.25	22200	22200	22000	28500	15400	21950	22111.95	17.77	0	-3294	22883	22416	21733	21266	20583	22650	21500	346	6550	1000	16680	50	1	34648025	7623	11.82	0.60	12	0.02	1862.00	36679.00	30900	20240617	-28.80	18290	20250123	20.28	22200	0.00	20250219	18290	20.28	20250123	30900	-28.80	20240617	18290	20.28	20250123	0.53	N	001680	1000	346 억	6156761	N	N	682	N	N
58	20250219	160124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21950	900	2	4.28	7234146600	330458	357.25	21050	22200	21050	27350	14750	21050	21891.25	17.73	0	7143	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7605	11.79	0.60	12	0.95	1862.00	36679.00	30900	20240617	-28.96	18290	20250123	20.01	22200	-1.13	20250219	18290	20.01	20250123	30900	-28.96	20240617	18290	20.01	20250123	0.56	N	001680	1000	346 억	6143043	N	N	682	N	N
59	20250219	150125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21900	850	2	4.04	6957223550	317850	343.62	21050	22200	21050	27350	14750	21050	21888.39	17.73	0	9410	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7588	11.76	0.60	12	0.92	1862.00	36679.00	30900	20240617	-29.13	18290	20250123	19.74	22200	-1.35	20250219	18290	19.74	20250123	30900	-29.13	20240617	18290	19.74	20250123	0.56	N	001680	1000	346 억	6143043	N	N	80	N	N
60	20250219	140124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22050	1000	2	4.75	5983902500	273678	295.86	21050	22200	21050	27350	14750	21050	21864.76	17.73	0	18040	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7640	11.84	0.60	12	0.79	1862.00	36679.00	30900	20240617	-28.64	18290	20250123	20.56	22200	-0.68	20250219	18290	20.56	20250123	30900	-28.64	20240617	18290	20.56	20250123	0.56	N	001680	1000	346 억	6143043	N	N	80	N	N
61	20250219	130124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22050	1000	2	4.75	5212147700	238666	258.01	21050	22200	21050	27350	14750	21050	21838.67	17.73	0	26031	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7640	11.84	0.60	12	0.69	1862.00	36679.00	30900	20240617	-28.64	18290	20250123	20.56	22200	-0.68	20250219	18290	20.56	20250123	30900	-28.64	20240617	18290	20.56	20250123	0.56	N	001680	1000	346 억	6143043	N	N	80	N	N
62	20250219	120124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22100	1050	2	4.99	4637962750	212658	229.90	21050	22200	21050	27350	14750	21050	21809.49	17.73	0	25271	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7657	11.87	0.60	12	0.61	1862.00	36679.00	30900	20240617	-28.48	18290	20250123	20.83	22200	-0.45	20250219	18290	20.83	20250123	30900	-28.48	20240617	18290	20.83	20250123	0.56	N	001680	1000	346 억	6143043	N	N	80	N	N
63	20250219	110124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	22000	950	2	4.51	3721380950	171163	185.04	21050	22050	21050	27350	14750	21050	21741.74	17.73	0	17358	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7623	11.82	0.60	12	0.49	1862.00	36679.00	30900	20240617	-28.80	18290	20250123	20.28	22050	-0.23	20250219	18290	20.28	20250123	30900	-28.80	20240617	18290	20.28	20250123	0.56	N	001680	1000	346 억	6143043	N	N	80	N	N
64	20250219	100124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21950	900	2	4.28	2477964950	114442	123.72	21050	22050	21050	27350	14750	21050	21652.58	17.73	0	2796	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7605	11.79	0.60	12	0.33	1862.00	36679.00	30900	20240617	-28.96	18290	20250123	20.01	22050	-0.45	20250219	18290	20.01	20250123	30900	-28.96	20240617	18290	20.01	20250123	0.56	N	001680	1000	346 억	6143043	N	N	80	N	N
65	20250219	090124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	50	2	0.24	16977350	806	0.87	21050	21100	21050	27350	14750	21050	21063.71	17.73	0	-378	21450	21250	21000	20800	20550	21275	20825	346	6300	1000	15990	50	1	34648025	7311	11.33	0.58	12	0.00	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	-1.86	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.56	N	001680	1000	346 억	6143043	N	N	80	N	N
66	20250218	160124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	0	3	0.00	1936559500	92265	69.77	21050	21200	20750	27350	14750	21050	20989.07	17.72	0	2511	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7293	11.31	0.57	12	0.27	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	-2.09	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.58	N	001680	1000	346 억	6139237	N	N	80	N	N
67	20250218	150124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	0	3	0.00	1741653450	83015	62.78	21050	21200	20750	27350	14750	21050	20979.98	17.72	0	2857	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7293	11.31	0.57	12	0.24	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	-2.09	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.58	N	001680	1000	346 억	6139237	N	N	28	N	N
68	20250218	140124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-50	5	-0.24	1501657300	71636	54.17	21050	21200	20750	27350	14750	21050	20962.33	17.72	0	3282	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7276	11.28	0.57	12	0.21	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.58	N	001680	1000	346 억	6139237	N	N	28	N	N
69	20250218	130123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-50	5	-0.24	1316706400	62828	47.51	21050	21200	20750	27350	14750	21050	20957.32	17.72	0	2882	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7276	11.28	0.57	12	0.18	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.58	N	001680	1000	346 억	6139237	N	N	28	N	N
70	20250218	120124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-50	5	-0.24	1199812600	57268	43.31	21050	21200	20750	27350	14750	21050	20950.84	17.72	0	1540	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7276	11.28	0.57	12	0.17	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.58	N	001680	1000	346 억	6139237	N	N	28	N	N
71	20250218	110124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20850	-200	5	-0.95	965975150	46110	34.87	21050	21200	20750	27350	14750	21050	20949.36	17.72	0	1371	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7224	11.20	0.57	12	0.13	1862.00	36679.00	30900	20240617	-32.52	18290	20250123	14.00	21500	-3.02	20250205	18290	14.00	20250123	30900	-32.52	20240617	18290	14.00	20250123	0.58	N	001680	1000	346 억	6139237	N	N	28	N	N
72	20250218	100124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	0	3	0.00	401601200	19063	14.42	21050	21200	20950	27350	14750	21050	21067.05	17.72	0	-2328	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7293	11.31	0.57	12	0.06	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	-2.09	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.58	N	001680	1000	346 억	6139237	N	N	28	N	N
73	20250218	090124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	0	3	0.00	34572050	1644	1.24	21050	21100	21000	27350	14750	21050	21029.23	17.72	0	-473	21750	21400	21150	20800	20550	21275	20675	346	6300	1000	15990	50	1	34648025	7293	11.31	0.57	12	0.00	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	-2.09	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.58	N	001680	1000	346 억	6139237	N	N	28	N	N
74	20250217	160124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	-200	5	-0.94	2778274400	131638	77.79	21350	21500	20900	27600	14900	21250	21105.43	17.68	0	13890	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7293	11.31	0.57	12	0.38	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	0.00	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.57	N	001680	1000	346 억	6124366	N	N	28	N	N
75	20250217	150125	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20900	-350	5	-1.65	2632764400	124711	73.70	21350	21500	20900	27600	14900	21250	21110.92	17.68	0	15002	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7241	11.22	0.57	12	0.36	1862.00	36679.00	30900	20240617	-32.36	18290	20250123	14.27	21500	0.00	20250205	18290	14.27	20250123	30900	-32.36	20240617	18290	14.27	20250123	0.57	N	001680	1000	346 억	6124366	N	N	1832	N	N
76	20250217	140123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	-200	5	-0.94	2237571650	105865	62.56	21350	21500	20950	27600	14900	21250	21136.08	17.68	0	16167	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7293	11.31	0.57	12	0.31	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	0.00	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.57	N	001680	1000	346 억	6124366	N	N	1832	N	N
77	20250217	130124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	-150	5	-0.71	2122859500	100415	59.34	21350	21500	20950	27600	14900	21250	21140.86	17.68	0	16142	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7311	11.33	0.58	12	0.29	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	0.00	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.57	N	001680	1000	346 억	6124366	N	N	1832	N	N
78	20250217	120124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	-200	5	-0.94	1847795050	87336	51.61	21350	21500	20950	27600	14900	21250	21157.31	17.68	0	14390	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7293	11.31	0.57	12	0.25	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	0.00	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.57	N	001680	1000	346 억	6124366	N	N	1832	N	N
79	20250217	110124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	-150	5	-0.71	1462056050	69009	40.78	21350	21500	20950	27600	14900	21250	21186.45	17.68	0	9176	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7311	11.33	0.58	12	0.20	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	0.00	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.57	N	001680	1000	346 억	6124366	N	N	1832	N	N
80	20250217	100124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21250	0	3	0.00	718140650	33709	19.92	21350	21500	21150	27600	14900	21250	21304.12	17.68	0	-3385	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7363	11.41	0.58	12	0.10	1862.00	36679.00	30900	20240617	-31.23	18290	20250123	16.18	21500	0.00	20250205	18290	16.18	20250123	30900	-31.23	20240617	18290	16.18	20250123	0.57	N	001680	1000	346 억	6124366	N	N	1832	N	N
81	20250217	090123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21300	50	2	0.24	45608450	2140	1.26	21350	21350	21250	27600	14900	21250	21312.39	17.68	0	-1459	21750	21500	21150	20900	20550	21625	21025	346	6350	1000	16150	50	1	34648025	7380	11.44	0.58	12	0.01	1862.00	36679.00	30900	20240617	-31.07	18290	20250123	16.46	21500	-0.93	20250205	18290	16.46	20250123	30900	-31.07	20240617	18290	16.46	20250123	0.57	N	001680	1000	346 억	6124366	N	N	1832	N	N
82	20250214	160123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21250	250	2	1.19	3586609000	169112	128.33	20800	21400	20800	27300	14700	21000	21208.25	17.49	0	17649	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7363	11.41	0.58	12	0.49	1862.00	36679.00	30900	20240617	-31.23	18290	20250123	16.18	21500	-1.16	20250205	18290	16.18	20250123	30900	-31.23	20240617	18290	16.18	20250123	0.56	N	001680	1000	346 억	6058685	N	N	1832	N	N
83	20250214	150124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21300	300	2	1.43	3364937400	158691	120.43	20800	21400	20800	27300	14700	21000	21204.34	17.49	0	20143	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7380	11.44	0.58	12	0.46	1862.00	36679.00	30900	20240617	-31.07	18290	20250123	16.46	21500	-0.93	20250205	18290	16.46	20250123	30900	-31.07	20240617	18290	16.46	20250123	0.56	N	001680	1000	346 억	6058685	N	N	167	N	N
84	20250214	140124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21350	350	2	1.67	2870500000	135502	102.83	20800	21400	20800	27300	14700	21000	21184.19	17.49	0	31205	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7397	11.47	0.58	12	0.39	1862.00	36679.00	30900	20240617	-30.91	18290	20250123	16.73	21500	-0.70	20250205	18290	16.73	20250123	30900	-30.91	20240617	18290	16.73	20250123	0.56	N	001680	1000	346 억	6058685	N	N	167	N	N
85	20250214	130124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21300	300	2	1.43	2325351600	109941	83.43	20800	21400	20800	27300	14700	21000	21150.90	17.49	0	38557	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7380	11.44	0.58	12	0.32	1862.00	36679.00	30900	20240617	-31.07	18290	20250123	16.46	21500	-0.93	20250205	18290	16.46	20250123	30900	-31.07	20240617	18290	16.46	20250123	0.56	N	001680	1000	346 억	6058685	N	N	167	N	N
86	20250214	120123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21350	350	2	1.67	2080212750	98444	74.71	20800	21350	20800	27300	14700	21000	21130.92	17.49	0	38568	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7397	11.47	0.58	12	0.28	1862.00	36679.00	30900	20240617	-30.91	18290	20250123	16.73	21500	-0.70	20250205	18290	16.73	20250123	30900	-30.91	20240617	18290	16.73	20250123	0.56	N	001680	1000	346 억	6058685	N	N	167	N	N
87	20250214	110124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21150	150	2	0.71	1222125950	58081	44.08	20800	21250	20800	27300	14700	21000	21041.75	17.49	0	22360	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7328	11.36	0.58	12	0.17	1862.00	36679.00	30900	20240617	-31.55	18290	20250123	15.64	21500	-1.63	20250205	18290	15.64	20250123	30900	-31.55	20240617	18290	15.64	20250123	0.56	N	001680	1000	346 억	6058685	N	N	167	N	N
88	20250214	100124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21200	200	2	0.95	900070200	42858	32.52	20800	21250	20800	27300	14700	21000	21001.22	17.49	0	16593	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7345	11.39	0.58	12	0.12	1862.00	36679.00	30900	20240617	-31.39	18290	20250123	15.91	21500	-1.40	20250205	18290	15.91	20250123	30900	-31.39	20240617	18290	15.91	20250123	0.56	N	001680	1000	346 억	6058685	N	N	167	N	N
89	20250214	090124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21150	150	2	0.71	370835550	17751	13.47	20800	21200	20800	27300	14700	21000	20890.97	17.49	0	9286	21466	21232	20916	20682	20366	21275	20725	346	6300	1000	15960	50	1	34648025	7328	11.36	0.58	12	0.05	1862.00	36679.00	30900	20240617	-31.55	18290	20250123	15.64	21500	-1.63	20250205	18290	15.64	20250123	30900	-31.55	20240617	18290	15.64	20250123	0.56	N	001680	1000	346 억	6058685	N	N	167	N	N
90	20250213	160123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-100	5	-0.47	2755759450	131655	147.93	21000	21150	20600	27400	14800	21100	20931.67	17.44	-928	-4876	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7276	11.28	0.57	12	0.38	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.73	N	001680	1000	346 억	6042875	N	N	167	N	N
91	20250213	150123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	-50	5	-0.24	2070318300	99025	111.27	21000	21150	20600	27400	14800	21100	20907.03	17.44	-928	4179	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7293	11.31	0.57	12	0.29	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	-2.09	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.73	N	001680	1000	346 억	6042875	N	N	16	N	N
92	20250213	140123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-100	5	-0.47	1838824450	88038	98.92	21000	21100	20600	27400	14800	21100	20886.71	17.44	-928	6722	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7276	11.28	0.57	12	0.25	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.73	N	001680	1000	346 억	6042875	N	N	16	N	N
93	20250213	130123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	0	3	0.00	1649917650	79040	88.81	21000	21100	20600	27400	14800	21100	20874.46	17.44	-928	7070	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7311	11.33	0.58	12	0.23	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	-1.86	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.73	N	001680	1000	346 억	6042875	N	N	16	N	N
94	20250213	120123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20950	-150	5	-0.71	1423317450	68253	76.69	21000	21100	20600	27400	14800	21100	20853.55	17.44	-928	1544	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7259	11.25	0.57	12	0.20	1862.00	36679.00	30900	20240617	-32.20	18290	20250123	14.54	21500	-2.56	20250205	18290	14.54	20250123	30900	-32.20	20240617	18290	14.54	20250123	0.73	N	001680	1000	346 억	6042875	N	N	16	N	N
95	20250213	110123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20950	-150	5	-0.71	1174280150	56396	63.37	21000	21050	20600	27400	14800	21100	20822.05	17.44	-928	4548	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7259	11.25	0.57	12	0.16	1862.00	36679.00	30900	20240617	-32.20	18290	20250123	14.54	21500	-2.56	20250205	18290	14.54	20250123	30900	-32.20	20240617	18290	14.54	20250123	0.73	N	001680	1000	346 억	6042875	N	N	16	N	N
96	20250213	100124	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20900	-200	5	-0.95	629242850	30194	33.93	21000	21050	20600	27400	14800	21100	20840.00	17.44	-928	-1374	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7241	11.22	0.57	12	0.09	1862.00	36679.00	30900	20240617	-32.36	18290	20250123	14.27	21500	-2.79	20250205	18290	14.27	20250123	30900	-32.36	20240617	18290	14.27	20250123	0.73	N	001680	1000	346 억	6042875	N	N	16	N	N
97	20250213	090123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-100	5	-0.47	55029350	2618	2.94	21000	21050	21000	27400	14800	21100	21019.61	17.44	-928	-36	21666	21382	21166	20882	20666	21275	20775	346	6300	1000	16030	50	1	34648025	7276	11.28	0.57	12	0.01	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.73	N	001680	1000	346 억	6042875	N	N	16	N	N
98	20250212	160123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	-50	5	-0.24	1881932600	88788	46.62	21150	21450	20950	27450	14850	21150	21196.09	17.49	0	-15574	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7311	11.33	0.58	12	0.26	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	-1.86	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.68	N	001680	1000	346 억	6058925	N	N	16	N	N
99	20250212	150123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	-50	5	-0.24	1758729150	82938	43.55	21150	21450	20950	27450	14850	21150	21205.35	17.49	0	-15201	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7311	11.33	0.58	12	0.24	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	-1.86	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.68	N	001680	1000	346 억	6058925	N	N	20	N	N
100	20250212	140123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-150	5	-0.71	1551925350	73112	38.39	21150	21450	21000	27450	14850	21150	21226.69	17.49	0	-13923	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7276	11.28	0.57	12	0.21	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.68	N	001680	1000	346 억	6058925	N	N	20	N	N
101	20250212	130123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21200	50	2	0.24	1233666050	58039	30.48	21150	21450	21000	27450	14850	21150	21255.82	17.49	0	-8029	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7345	11.39	0.58	12	0.17	1862.00	36679.00	30900	20240617	-31.39	18290	20250123	15.91	21500	-1.40	20250205	18290	15.91	20250123	30900	-31.39	20240617	18290	15.91	20250123	0.68	N	001680	1000	346 억	6058925	N	N	20	N	N
102	20250212	120123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21250	100	2	0.47	1071439600	50391	26.46	21150	21450	21000	27450	14850	21150	21262.53	17.49	0	-7075	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7363	11.41	0.58	12	0.15	1862.00	36679.00	30900	20240617	-31.23	18290	20250123	16.18	21500	-1.16	20250205	18290	16.18	20250123	30900	-31.23	20240617	18290	16.18	20250123	0.68	N	001680	1000	346 억	6058925	N	N	20	N	N
103	20250212	110123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21200	50	2	0.24	909759700	42769	22.46	21150	21450	21000	27450	14850	21150	21271.49	17.49	0	-6145	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7345	11.39	0.58	12	0.12	1862.00	36679.00	30900	20240617	-31.39	18290	20250123	15.91	21500	-1.40	20250205	18290	15.91	20250123	30900	-31.39	20240617	18290	15.91	20250123	0.68	N	001680	1000	346 억	6058925	N	N	20	N	N
104	20250212	100123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21300	150	2	0.71	671485450	31530	16.56	21150	21450	21000	27450	14850	21150	21296.74	17.49	0	-3953	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7380	11.44	0.58	12	0.09	1862.00	36679.00	30900	20240617	-31.07	18290	20250123	16.46	21500	-0.93	20250205	18290	16.46	20250123	30900	-31.07	20240617	18290	16.46	20250123	0.68	N	001680	1000	346 억	6058925	N	N	20	N	N
105	20250212	090123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	-150	5	-0.71	25888350	1225	0.64	21150	21150	21000	27450	14850	21150	21133.28	17.49	0	-826	21583	21366	20983	20766	20383	21175	20575	346	6300	1000	16070	50	1	34648025	7276	11.28	0.57	12	0.00	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	-2.33	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.68	N	001680	1000	346 억	6058925	N	N	20	N	N
106	20250211	160123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21150	-50	5	-0.24	3965575200	189413	64.19	21200	21200	20600	27550	14850	21200	20934.80	17.44	0	-1765	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7328	11.36	0.58	12	0.55	1862.00	36679.00	30900	20240617	-31.55	18290	20250123	15.64	21500	-1.63	20250205	18290	15.64	20250123	30900	-31.55	20240617	18290	15.64	20250123	0.77	N	001680	1000	346 억	6041308	N	N	20	N	N
107	20250211	150123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	-100	5	-0.47	3667569250	175301	59.41	21200	21200	20600	27550	14850	21200	20921.19	17.44	0	-665	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7311	11.33	0.58	12	0.51	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	-1.86	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.77	N	001680	1000	346 억	6041308	N	N	62	N	N
108	20250211	140123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20900	-300	5	-1.42	3250495700	155496	52.69	21200	21200	20600	27550	14850	21200	20903.61	17.44	0	7443	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7241	11.22	0.57	12	0.45	1862.00	36679.00	30900	20240617	-32.36	18290	20250123	14.27	21500	-2.79	20250205	18290	14.27	20250123	30900	-32.36	20240617	18290	14.27	20250123	0.77	N	001680	1000	346 억	6041308	N	N	62	N	N
109	20250211	130122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20900	-300	5	-1.42	3093111700	147979	50.15	21200	21200	20600	27550	14850	21200	20901.90	17.44	0	9662	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7241	11.22	0.57	12	0.43	1862.00	36679.00	30900	20240617	-32.36	18290	20250123	14.27	21500	-2.79	20250205	18290	14.27	20250123	30900	-32.36	20240617	18290	14.27	20250123	0.77	N	001680	1000	346 억	6041308	N	N	62	N	N
110	20250211	120123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20900	-300	5	-1.42	2914439000	139450	47.26	21200	21200	20600	27550	14850	21200	20899.03	17.44	0	10545	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7241	11.22	0.57	12	0.40	1862.00	36679.00	30900	20240617	-32.36	18290	20250123	14.27	21500	-2.79	20250205	18290	14.27	20250123	30900	-32.36	20240617	18290	14.27	20250123	0.77	N	001680	1000	346 억	6041308	N	N	62	N	N
111	20250211	110122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	-100	5	-0.47	2135362250	102183	34.63	21200	21200	20600	27550	14850	21200	20896.75	17.44	0	-2096	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7311	11.33	0.58	12	0.29	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	-1.86	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.77	N	001680	1000	346 억	6041308	N	N	62	N	N
112	20250211	100123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21050	-150	5	-0.71	1735513250	83180	28.19	21200	21200	20600	27550	14850	21200	20863.62	17.44	0	2850	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7293	11.31	0.57	12	0.24	1862.00	36679.00	30900	20240617	-31.88	18290	20250123	15.09	21500	-2.09	20250205	18290	15.09	20250123	30900	-31.88	20240617	18290	15.09	20250123	0.77	N	001680	1000	346 억	6041308	N	N	62	N	N
113	20250211	090123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20900	-300	5	-1.42	72057750	3427	1.16	21200	21200	20900	27550	14850	21200	21013.94	17.44	0	-2893	22100	21650	21050	20600	20000	21875	20825	346	6350	1000	16110	50	1	34648025	7241	11.22	0.57	12	0.01	1862.00	36679.00	30900	20240617	-32.36	18290	20250123	14.27	21500	-2.79	20250205	18290	14.27	20250123	30900	-32.36	20240617	18290	14.27	20250123	0.77	N	001680	1000	346 억	6041308	N	N	62	N	N
114	20250210	160123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21200	650	2	3.16	6212620600	294608	176.18	20550	21500	20450	26700	14400	20550	21087.45	17.35	0	16016	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7345	11.39	0.58	12	0.85	1862.00	36679.00	30900	20240617	-31.39	18290	20250123	15.91	21500	0.00	20250205	18290	15.91	20250123	30900	-31.39	20240617	18290	15.91	20250123	0.79	N	001680	1000	346 억	6012944	N	N	61	N	N
115	20250210	150122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21150	600	2	2.92	5238510500	248376	148.54	20550	21500	20450	26700	14400	20550	21091.05	17.35	0	4121	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7328	11.36	0.58	12	0.72	1862.00	36679.00	30900	20240617	-31.55	18290	20250123	15.64	21500	0.00	20250205	18290	15.64	20250123	30900	-31.55	20240617	18290	15.64	20250123	0.79	N	001680	1000	346 억	6012944	N	N	99	N	N
116	20250210	140123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	450	2	2.19	3956884350	187858	112.34	20550	21500	20450	26700	14400	20550	21063.17	17.35	0	-723	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7276	11.28	0.57	12	0.54	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	0.00	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.79	N	001680	1000	346 억	6012944	N	N	99	N	N
117	20250210	130122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21000	450	2	2.19	3638307350	172748	103.31	20550	21500	20450	26700	14400	20550	21061.36	17.35	0	-463	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7276	11.28	0.57	12	0.50	1862.00	36679.00	30900	20240617	-32.04	18290	20250123	14.82	21500	0.00	20250205	18290	14.82	20250123	30900	-32.04	20240617	18290	14.82	20250123	0.79	N	001680	1000	346 억	6012944	N	N	99	N	N
118	20250210	120123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21200	650	2	3.16	3160796100	150084	89.75	20550	21500	20450	26700	14400	20550	21060.18	17.35	0	-4548	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7345	11.39	0.58	12	0.43	1862.00	36679.00	30900	20240617	-31.39	18290	20250123	15.91	21500	0.00	20250205	18290	15.91	20250123	30900	-31.39	20240617	18290	15.91	20250123	0.79	N	001680	1000	346 억	6012944	N	N	99	N	N
119	20250210	110122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21100	550	2	2.68	2652322900	126030	75.37	20550	21500	20450	26700	14400	20550	21045.17	17.35	0	-7321	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7311	11.33	0.58	12	0.36	1862.00	36679.00	30900	20240617	-31.72	18290	20250123	15.36	21500	0.00	20250205	18290	15.36	20250123	30900	-31.72	20240617	18290	15.36	20250123	0.79	N	001680	1000	346 억	6012944	N	N	99	N	N
120	20250210	100122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21200	650	2	3.16	2005925350	95522	57.12	20550	21500	20450	26700	14400	20550	20999.62	17.35	0	-8780	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7345	11.39	0.58	12	0.28	1862.00	36679.00	30900	20240617	-31.39	18290	20250123	15.91	21500	0.00	20250205	18290	15.91	20250123	30900	-31.39	20240617	18290	15.91	20250123	0.79	N	001680	1000	346 억	6012944	N	N	99	N	N
121	20250210	090123	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20700	150	2	0.73	25452500	1237	0.74	20550	20700	20550	26700	14400	20550	20576.01	17.35	0	48	21250	20900	20650	20300	20050	20775	20175	346	6150	1000	15610	50	1	34648025	7172	11.12	0.56	12	0.00	1862.00	36679.00	30900	20240617	-33.01	18290	20250123	13.18	21500	-3.72	20250205	18290	13.18	20250123	30900	-33.01	20240617	18290	13.18	20250123	0.79	N	001680	1000	346 억	6012944	N	N	99	N	N
122	20250207	160122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20550	-150	5	-0.72	3447881250	166581	45.49	20750	21000	20400	26900	14500	20700	20698.37	17.30	0	9234	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7120	11.04	0.56	12	0.48	1862.00	36679.00	30900	20240617	-33.50	18290	20250123	12.36	21500	-4.42	20250205	18290	12.36	20250123	30900	-33.50	20240617	18290	12.36	20250123	0.56	N	001680	1000	346 억	5994266	N	N	99	N	N
123	20250207	150122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20450	-250	5	-1.21	3205407150	154770	42.26	20750	21000	20450	26900	14500	20700	20710.78	17.30	0	10353	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7086	10.98	0.56	12	0.45	1862.00	36679.00	30900	20240617	-33.82	18290	20250123	11.81	21500	-4.88	20250205	18290	11.81	20250123	30900	-33.82	20240617	18290	11.81	20250123	0.56	N	001680	1000	346 억	5994266	N	N	58	N	N
124	20250207	140122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20600	-100	5	-0.48	2646595800	127607	34.85	20750	21000	20500	26900	14500	20700	20740.21	17.30	0	17601	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7137	11.06	0.56	12	0.37	1862.00	36679.00	30900	20240617	-33.33	18290	20250123	12.63	21500	-4.19	20250205	18290	12.63	20250123	30900	-33.33	20240617	18290	12.63	20250123	0.56	N	001680	1000	346 억	5994266	N	N	58	N	N
125	20250207	130122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20800	100	2	0.48	2227700500	107341	29.31	20750	21000	20500	26900	14500	20700	20753.49	17.30	0	26134	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7207	11.17	0.57	12	0.31	1862.00	36679.00	30900	20240617	-32.69	18290	20250123	13.72	21500	-3.26	20250205	18290	13.72	20250123	30900	-32.69	20240617	18290	13.72	20250123	0.56	N	001680	1000	346 억	5994266	N	N	58	N	N
126	20250207	120122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20850	150	2	0.72	1736779200	83671	22.85	20750	21000	20500	26900	14500	20700	20757.24	17.30	0	17806	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7224	11.20	0.57	12	0.24	1862.00	36679.00	30900	20240617	-32.52	18290	20250123	14.00	21500	-3.02	20250205	18290	14.00	20250123	30900	-32.52	20240617	18290	14.00	20250123	0.56	N	001680	1000	346 억	5994266	N	N	58	N	N
127	20250207	110122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20800	100	2	0.48	1076781300	52077	14.22	20750	20850	20500	26900	14500	20700	20676.72	17.30	0	13724	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7207	11.17	0.57	12	0.15	1862.00	36679.00	30900	20240617	-32.69	18290	20250123	13.72	21500	-3.26	20250205	18290	13.72	20250123	30900	-32.69	20240617	18290	13.72	20250123	0.56	N	001680	1000	346 억	5994266	N	N	58	N	N
128	20250207	100122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20700	0	3	0.00	643373900	31145	8.50	20750	20850	20500	26900	14500	20700	20657.37	17.30	0	9981	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7172	11.12	0.56	12	0.09	1862.00	36679.00	30900	20240617	-33.01	18290	20250123	13.18	21500	-3.72	20250205	18290	13.18	20250123	30900	-33.01	20240617	18290	13.18	20250123	0.56	N	001680	1000	346 억	5994266	N	N	58	N	N
129	20250207	090122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20800	100	2	0.48	83276600	4018	1.10	20750	20800	20600	26900	14500	20700	20725.88	17.30	0	-2508	21966	21332	20766	20132	19566	21650	20450	346	6200	1000	15730	50	1	34648025	7207	11.17	0.57	12	0.01	1862.00	36679.00	30900	20240617	-32.69	18290	20250123	13.72	21500	-3.26	20250205	18290	13.72	20250123	30900	-32.69	20240617	18290	13.72	20250123	0.56	N	001680	1000	346 억	5994266	N	N	58	N	N
130	20250206	160121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20700	300	2	1.47	7640103250	365426	39.84	20400	21400	20200	26500	14300	20400	20907.53	17.15	0	54366	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7172	11.12	0.56	12	1.05	1862.00	36679.00	30900	20240617	-33.01	18290	20250123	13.18	21500	-3.72	20250205	18290	13.18	20250123	30900	-33.01	20240617	18290	13.18	20250123	0.52	N	001680	1000	346 억	5941837	N	N	54	N	N
131	20250206	150121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20750	350	2	1.72	7343355950	351090	38.27	20400	21400	20200	26500	14300	20400	20915.88	17.15	0	53593	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7189	11.14	0.57	12	1.01	1862.00	36679.00	30900	20240617	-32.85	18290	20250123	13.45	21500	-3.49	20250205	18290	13.45	20250123	30900	-32.85	20240617	18290	13.45	20250123	0.52	N	001680	1000	346 억	5941837	N	N	754	N	N
132	20250206	140122	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20650	250	2	1.23	7037699900	336286	36.66	20400	21400	20200	26500	14300	20400	20927.72	17.15	0	47963	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7155	11.09	0.56	12	0.97	1862.00	36679.00	30900	20240617	-33.17	18290	20250123	12.90	21500	-3.95	20250205	18290	12.90	20250123	30900	-33.17	20240617	18290	12.90	20250123	0.52	N	001680	1000	346 억	5941837	N	N	754	N	N
133	20250206	130121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20800	400	2	1.96	6429472850	306916	33.46	20400	21400	20200	26500	14300	20400	20948.64	17.15	0	40509	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7207	11.17	0.57	12	0.89	1862.00	36679.00	30900	20240617	-32.69	18290	20250123	13.72	21500	-3.26	20250205	18290	13.72	20250123	30900	-32.69	20240617	18290	13.72	20250123	0.52	N	001680	1000	346 억	5941837	N	N	754	N	N
134	20250206	120121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20800	400	2	1.96	6126468750	292334	31.87	20400	21400	20200	26500	14300	20400	20957.09	17.15	0	37522	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7207	11.17	0.57	12	0.84	1862.00	36679.00	30900	20240617	-32.69	18290	20250123	13.72	21500	-3.26	20250205	18290	13.72	20250123	30900	-32.69	20240617	18290	13.72	20250123	0.52	N	001680	1000	346 억	5941837	N	N	754	N	N
135	20250206	110119	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20850	450	2	2.21	5372390350	256164	27.92	20400	21400	20200	26500	14300	20400	20972.46	17.15	0	26797	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7224	11.20	0.57	12	0.74	1862.00	36679.00	30900	20240617	-32.52	18290	20250123	14.00	21500	-3.02	20250205	18290	14.00	20250123	30900	-32.52	20240617	18290	14.00	20250123	0.52	N	001680	1000	346 억	5941837	N	N	754	N	N
136	20250206	100121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21250	850	2	4.17	4312655500	205856	22.44	20400	21400	20200	26500	14300	20400	20949.87	17.15	0	13956	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7363	11.41	0.58	12	0.59	1862.00	36679.00	30900	20240617	-31.23	18290	20250123	16.18	21500	-1.16	20250205	18290	16.18	20250123	30900	-31.23	20240617	18290	16.18	20250123	0.52	N	001680	1000	346 억	5941837	N	N	754	N	N
137	20250206	090121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20400	0	3	0.00	137720250	6752	0.74	20400	20500	20300	26500	14300	20400	20396.96	17.15	0	-3022	22133	21266	20633	19766	19133	20950	19450	346	6100	1000	15500	50	1	34648025	7068	10.96	0.56	12	0.02	1862.00	36679.00	30900	20240617	-33.98	18290	20250123	11.54	21500	-5.12	20250205	18290	11.54	20250123	30900	-33.98	20240617	18290	11.54	20250123	0.52	N	001680	1000	346 억	5941837	N	N	754	N	N
138	20250205	160121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20400	1650	2	8.80	18859647850	913545	798.27	20500	21500	20000	24350	13130	18750	20644.87	16.76	-1682	131612	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7068	10.96	0.56	12	2.64	1862.00	36679.00	30900	20240617	-33.98	18290	20250123	11.54	21500	-5.12	20250205	18290	11.54	20250123	30900	-33.98	20240617	18290	11.54	20250123	0.52	N	001680	1000	346 억	5806058	N	N	754	N	N
139	20250205	150120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20400	1650	2	8.80	18266939700	884464	772.86	20500	21500	20000	24350	13130	18750	20653.12	16.76	-1682	124147	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7068	10.96	0.56	12	2.55	1862.00	36679.00	30900	20240617	-33.98	18290	20250123	11.54	21500	-5.12	20250205	18290	11.54	20250123	30900	-33.98	20240617	18290	11.54	20250123	0.52	N	001680	1000	346 억	5806058	N	N	175	N	N
140	20250205	140121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20400	1650	2	8.80	17248892900	834445	729.15	20500	21500	20000	24350	13130	18750	20671.10	16.76	-1682	118503	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7068	10.96	0.56	12	2.41	1862.00	36679.00	30900	20240617	-33.98	18290	20250123	11.54	21500	-5.12	20250205	18290	11.54	20250123	30900	-33.98	20240617	18290	11.54	20250123	0.52	N	001680	1000	346 억	5806058	N	N	175	N	N
141	20250205	130120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20500	1750	2	9.33	16566950450	801109	700.02	20500	21500	20000	24350	13130	18750	20680.02	16.76	-1682	118886	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7103	11.01	0.56	12	2.31	1862.00	36679.00	30900	20240617	-33.66	18290	20250123	12.08	21500	-4.65	20250205	18290	12.08	20250123	30900	-33.66	20240617	18290	12.08	20250123	0.52	N	001680	1000	346 억	5806058	N	N	175	N	N
142	20250205	120121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20500	1750	2	9.33	15681108750	757853	662.22	20500	21500	20000	24350	13130	18750	20691.49	16.76	-1682	118191	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7103	11.01	0.56	12	2.19	1862.00	36679.00	30900	20240617	-33.66	18290	20250123	12.08	21500	-4.65	20250205	18290	12.08	20250123	30900	-33.66	20240617	18290	12.08	20250123	0.52	N	001680	1000	346 억	5806058	N	N	175	N	N
143	20250205	110120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20400	1650	2	8.80	14845717100	716919	626.45	20500	21500	20000	24350	13130	18750	20707.66	16.76	-1682	106910	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7068	10.96	0.56	12	2.07	1862.00	36679.00	30900	20240617	-33.98	18290	20250123	11.54	21500	-5.12	20250205	18290	11.54	20250123	30900	-33.98	20240617	18290	11.54	20250123	0.52	N	001680	1000	346 억	5806058	N	N	175	N	N
144	20250205	100121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	20450	1700	2	9.07	13103329400	632072	552.31	20500	21500	20000	24350	13130	18750	20730.75	16.76	-1682	78544	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7086	10.98	0.56	12	1.82	1862.00	36679.00	30900	20240617	-33.82	18290	20250123	11.81	21500	-4.88	20250205	18290	11.81	20250123	30900	-33.82	20240617	18290	11.81	20250123	0.52	N	001680	1000	346 억	5806058	N	N	175	N	N
145	20250205	090121	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	21250	2500	2	13.33	2996094950	145227	126.90	20500	21500	20100	24350	13130	18750	20630.43	16.76	-1682	-11750	19070	18910	18650	18490	18230	18990	18570	346	5600	1000	14250	50	1	34648025	7363	11.41	0.58	12	0.42	1862.00	36679.00	30900	20240617	-31.23	18290	20250123	16.18	21500	-1.16	20250205	18290	16.18	20250123	30900	-31.23	20240617	18290	16.18	20250123	0.52	N	001680	1000	346 억	5806058	Y	N	175	N	N
146	20250204	160119	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18750	350	2	1.90	1499689530	80440	98.90	18470	18810	18390	23900	12880	18400	18643.16	16.75	0	-1409	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6497	10.07	0.51	12	0.23	1862.00	36679.00	30900	20240617	-39.32	18250	20240122	2.74	19590	-4.29	20250106	18290	2.52	20250123	30900	-39.32	20240617	18290	2.52	20250123	0.54	N	001680	1000	346 억	5804793	N	N	174	N	N
147	20250204	150120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18730	330	2	1.79	1126040750	60521	74.41	18470	18760	18390	23900	12880	18400	18605.79	16.75	0	3961	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6490	10.06	0.51	12	0.17	1862.00	36679.00	30900	20240617	-39.39	18250	20240122	2.63	19590	-4.39	20250106	18290	2.41	20250123	30900	-39.39	20240617	18290	2.41	20250123	0.54	N	001680	1000	346 억	5804793	N	N	3666	N	N
148	20250204	140120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18740	340	2	1.85	851828860	45873	56.40	18470	18740	18390	23900	12880	18400	18569.29	16.75	0	-1609	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6493	10.06	0.51	12	0.13	1862.00	36679.00	30900	20240617	-39.35	18250	20240122	2.68	19590	-4.34	20250106	18290	2.46	20250123	30900	-39.35	20240617	18290	2.46	20250123	0.54	N	001680	1000	346 억	5804793	N	N	3666	N	N
149	20250204	130120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18590	190	2	1.03	602691360	32509	39.97	18470	18610	18390	23900	12880	18400	18539.22	16.75	0	-5873	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6441	9.98	0.51	12	0.09	1862.00	36679.00	30900	20240617	-39.84	18250	20240122	1.86	19590	-5.10	20250106	18290	1.64	20250123	30900	-39.84	20240617	18290	1.64	20250123	0.54	N	001680	1000	346 억	5804793	N	N	3666	N	N
150	20250204	120120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18560	160	2	0.87	504290040	27215	33.46	18470	18600	18390	23900	12880	18400	18529.86	16.75	0	-6857	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6431	9.97	0.51	12	0.08	1862.00	36679.00	30900	20240617	-39.94	18250	20240122	1.70	19590	-5.26	20250106	18290	1.48	20250123	30900	-39.94	20240617	18290	1.48	20250123	0.54	N	001680	1000	346 억	5804793	N	N	3666	N	N
151	20250204	110119	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18560	160	2	0.87	396510090	21410	26.32	18470	18600	18390	23900	12880	18400	18519.85	16.75	0	-5371	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6431	9.97	0.51	12	0.06	1862.00	36679.00	30900	20240617	-39.94	18250	20240122	1.70	19590	-5.26	20250106	18290	1.48	20250123	30900	-39.94	20240617	18290	1.48	20250123	0.54	N	001680	1000	346 억	5804793	N	N	3666	N	N
152	20250204	100120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18540	140	2	0.76	247202710	13367	16.43	18470	18570	18390	23900	12880	18400	18493.51	16.75	0	-2064	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6424	9.96	0.51	12	0.04	1862.00	36679.00	30900	20240617	-40.00	18250	20240122	1.59	19590	-5.36	20250106	18290	1.37	20250123	30900	-40.00	20240617	18290	1.37	20250123	0.54	N	001680	1000	346 억	5804793	N	N	3666	N	N
153	20250204	090120	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	18470	70	2	0.38	2826110	153	0.19	18470	18480	18470	23900	12880	18400	18471.31	16.75	0	-95	18853	18626	18513	18286	18173	18570	18230	346	5500	1000	13980	10	1	34648025	6399	9.92	0.50	12	0.00	1862.00	36679.00	30900	20240617	-40.23	18250	20240122	1.21	19590	-5.72	20250106	18290	0.98	20250123	30900	-40.23	20240617	18290	0.98	20250123	0.54	N	001680	1000	346 억	5804793	N	N	3666	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History