KissMeData/006090/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

55 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	20250225	160220	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8850	0	3	0.00	70709460	8011	50.53	8850	8880	8760	11500	6200	8850	8826.55	4.24	-919	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	834	4.11	0.38	12	0.09	2154.00	23432.00	13590	20240617	-34.88	7610	20241209	16.29	10410	-14.99	20250123	7930	11.60	20250121	13590	-34.88	20240617	7610	16.29	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
3	20250225	150220	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	-10	5	-0.11	69073950	7826	49.37	8850	8880	8760	11500	6200	8850	8826.21	4.24	-763	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	833	4.10	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
4	20250225	140219	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	-10	5	-0.11	67014750	7593	47.90	8850	8880	8760	11500	6200	8850	8825.86	4.24	-721	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	833	4.10	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
5	20250225	130220	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8850	0	3	0.00	49046400	5562	35.08	8850	8880	8760	11500	6200	8850	8818.12	4.24	-495	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	834	4.11	0.38	12	0.06	2154.00	23432.00	13590	20240617	-34.88	7610	20241209	16.29	10410	-14.99	20250123	7930	11.60	20250121	13590	-34.88	20240617	7610	16.29	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
6	20250225	120219	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8810	-40	5	-0.45	46686760	5295	33.40	8850	8880	8760	11500	6200	8850	8817.14	4.24	-383	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	830	4.09	0.38	12	0.06	2154.00	23432.00	13590	20240617	-35.17	7610	20241209	15.77	10410	-15.37	20250123	7930	11.10	20250121	13590	-35.17	20240617	7610	15.77	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
7	20250225	110219	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8790	-60	5	-0.68	29385490	3340	21.07	8850	8870	8760	11500	6200	8850	8798.05	4.24	53	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	828	4.08	0.38	12	0.04	2154.00	23432.00	13590	20240617	-35.32	7610	20241209	15.51	10410	-15.56	20250123	7930	10.84	20250121	13590	-35.32	20240617	7610	15.51	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
8	20250225	100219	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8790	-60	5	-0.68	25467190	2895	18.26	8850	8870	8760	11500	6200	8850	8796.96	4.24	60	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	828	4.08	0.38	12	0.03	2154.00	23432.00	13590	20240617	-35.32	7610	20241209	15.51	10410	-15.56	20250123	7930	10.84	20250121	13590	-35.32	20240617	7610	15.51	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
9	20250225	090220	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8850	0	3	0.00	3123770	353	2.23	8850	8850	8840	11500	6200	8850	8849.21	4.24	-257	9136	8992	8846	8702	8556	9065	8775	471	2650	5000	5840	10	1	9422739	834	4.11	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.88	7610	20241209	16.29	10410	-14.99	20250123	7930	11.60	20250121	13590	-34.88	20240617	7610	16.29	20241209	0.57	N	006090	5000	471 억	399824	N	N	2	N	N
10	20250224	160217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8850	20	2	0.23	138973630	15853	158.06	8830	8990	8700	11470	6190	8830	8766.39	4.25	174	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	834	4.11	0.38	12	0.17	2154.00	23432.00	13590	20240617	-34.88	7610	20241209	16.29	10410	-14.99	20250123	7930	11.60	20250121	13590	-34.88	20240617	7610	16.29	20241209	0.57	N	006090	5000	471 억	400288	N	N	2	N	N
11	20250224	150218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	-30	5	-0.34	137071630	15638	155.91	8830	8990	8700	11470	6190	8830	8765.29	4.25	202	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	829	4.09	0.38	12	0.17	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.57	N	006090	5000	471 억	400288	N	N	4	N	N
12	20250224	140218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8720	-110	5	-1.25	103817690	11842	118.07	8830	8990	8700	11470	6190	8830	8766.91	4.25	404	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	822	4.05	0.37	12	0.13	2154.00	23432.00	13590	20240617	-35.84	7610	20241209	14.59	10410	-16.23	20250123	7930	9.96	20250121	13590	-35.84	20240617	7610	14.59	20241209	0.57	N	006090	5000	471 억	400288	N	N	4	N	N
13	20250224	130218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8790	-40	5	-0.45	44946510	5115	51.00	8830	8990	8750	11470	6190	8830	8787.20	4.25	731	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	828	4.08	0.38	12	0.05	2154.00	23432.00	13590	20240617	-35.32	7610	20241209	15.51	10410	-15.56	20250123	7930	10.84	20250121	13590	-35.32	20240617	7610	15.51	20241209	0.57	N	006090	5000	471 억	400288	N	N	4	N	N
14	20250224	120217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8790	-40	5	-0.45	38684140	4402	43.89	8830	8990	8750	11470	6190	8830	8787.86	4.25	812	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	828	4.08	0.38	12	0.05	2154.00	23432.00	13590	20240617	-35.32	7610	20241209	15.51	10410	-15.56	20250123	7930	10.84	20250121	13590	-35.32	20240617	7610	15.51	20241209	0.57	N	006090	5000	471 억	400288	N	N	4	N	N
15	20250224	110218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8810	-20	5	-0.23	33641960	3829	38.18	8830	8990	8750	11470	6190	8830	8786.10	4.25	981	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	830	4.09	0.38	12	0.04	2154.00	23432.00	13590	20240617	-35.17	7610	20241209	15.77	10410	-15.37	20250123	7930	11.10	20250121	13590	-35.17	20240617	7610	15.77	20241209	0.57	N	006090	5000	471 억	400288	N	N	4	N	N
16	20250224	100218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	-30	5	-0.34	30713710	3496	34.86	8830	8990	8750	11470	6190	8830	8785.39	4.25	1254	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	829	4.09	0.38	12	0.04	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.57	N	006090	5000	471 억	400288	N	N	4	N	N
17	20250224	090219	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	0	3	0.00	2744940	310	3.09	8830	8990	8830	11470	6190	8830	8854.65	4.25	71	8916	8872	8846	8802	8776	8860	8790	471	2640	5000	5820	10	1	9422739	832	4.10	0.38	12	0.00	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.57	N	006090	5000	471 억	400288	N	N	4	N	N
18	20250221	160217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	-10	5	-0.11	86469340	9780	77.99	8840	8890	8820	11490	6190	8840	8841.45	4.26	-1539	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	832	4.10	0.38	12	0.10	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	401562	N	N	4	N	N
19	20250221	150218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8860	20	2	0.23	83456890	9439	75.27	8840	8890	8820	11490	6190	8840	8841.71	4.26	-1526	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	835	4.11	0.38	12	0.10	2154.00	23432.00	13590	20240617	-34.81	7610	20241209	16.43	10410	-14.89	20250123	7930	11.73	20250121	13590	-34.81	20240617	7610	16.43	20241209	0.58	N	006090	5000	471 억	401562	N	N	3	N	N
20	20250221	140217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	0	3	0.00	54009550	6108	48.71	8840	8890	8820	11490	6190	8840	8842.43	4.26	-1473	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	833	4.10	0.38	12	0.06	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	401562	N	N	3	N	N
21	20250221	130217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	0	3	0.00	37676170	4261	33.98	8840	8890	8820	11490	6190	8840	8842.10	4.26	-1479	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	833	4.10	0.38	12	0.05	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	401562	N	N	3	N	N
22	20250221	120218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	-10	5	-0.11	30199960	3414	27.22	8840	8890	8820	11490	6190	8840	8845.92	4.26	-1411	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	832	4.10	0.38	12	0.04	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	401562	N	N	3	N	N
23	20250221	110217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8860	20	2	0.23	24064100	2720	21.69	8840	8890	8820	11490	6190	8840	8847.10	4.26	-1195	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	835	4.11	0.38	12	0.03	2154.00	23432.00	13590	20240617	-34.81	7610	20241209	16.43	10410	-14.89	20250123	7930	11.73	20250121	13590	-34.81	20240617	7610	16.43	20241209	0.58	N	006090	5000	471 억	401562	N	N	3	N	N
24	20250221	100218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	40	2	0.45	18462930	2088	16.65	8840	8890	8820	11490	6190	8840	8842.40	4.26	-1052	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	837	4.12	0.38	12	0.02	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	401562	N	N	3	N	N
25	20250221	090218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	0	3	0.00	769080	87	0.69	8840	8840	8840	11490	6190	8840	8840.00	4.26	-44	9020	8930	8880	8790	8740	8975	8835	471	2650	5000	5830	10	1	9422739	833	4.10	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	401562	N	N	3	N	N
26	20250220	160217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	0	3	0.00	110137010	12420	84.16	8830	8970	8830	11490	6190	8840	8867.71	4.26	-408	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	833	4.10	0.38	12	0.13	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	401867	N	N	3	N	N
27	20250220	150217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8900	60	2	0.68	103957020	11721	79.42	8830	8970	8830	11490	6190	8840	8869.30	4.26	-340	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	839	4.13	0.38	12	0.12	2154.00	23432.00	13590	20240617	-34.51	7610	20241209	16.95	10410	-14.51	20250123	7930	12.23	20250121	13590	-34.51	20240617	7610	16.95	20241209	0.58	N	006090	5000	471 억	401867	N	N	9	N	N
28	20250220	140218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	40	2	0.45	88560950	9980	67.62	8830	8970	8830	11490	6190	8840	8873.84	4.26	-207	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	837	4.12	0.38	12	0.11	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	401867	N	N	9	N	N
29	20250220	130217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	40	2	0.45	77246170	8705	58.98	8830	8970	8830	11490	6190	8840	8873.77	4.26	-106	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	837	4.12	0.38	12	0.09	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	401867	N	N	9	N	N
30	20250220	120217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8890	50	2	0.57	75471900	8505	57.63	8830	8970	8830	11490	6190	8840	8873.83	4.26	49	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	838	4.13	0.38	12	0.09	2154.00	23432.00	13590	20240617	-34.58	7610	20241209	16.82	10410	-14.60	20250123	7930	12.11	20250121	13590	-34.58	20240617	7610	16.82	20241209	0.58	N	006090	5000	471 억	401867	N	N	9	N	N
31	20250220	110217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	40	2	0.45	66106750	7449	50.47	8830	8970	8830	11490	6190	8840	8874.58	4.26	149	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	837	4.12	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	401867	N	N	9	N	N
32	20250220	100216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	-10	5	-0.11	61169220	6892	46.70	8830	8970	8830	11490	6190	8840	8875.39	4.26	151	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	832	4.10	0.38	12	0.07	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	401867	N	N	9	N	N
33	20250220	090217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	-10	5	-0.11	8830000	1000	6.78	8830	8830	8830	11490	6190	8840	8830.00	4.26	648	8966	8902	8866	8802	8766	8890	8790	471	2650	5000	5830	10	1	9422739	832	4.10	0.38	12	0.01	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	401867	N	N	9	N	N
34	20250219	160215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	-30	5	-0.34	130739430	14758	107.84	8840	8930	8830	11530	6210	8870	8858.89	4.28	-1232	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	833	4.10	0.38	12	0.16	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	403230	N	N	9	N	N
35	20250219	150217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	-40	5	-0.45	127717020	14416	105.34	8840	8930	8830	11530	6210	8870	8859.39	4.28	-1212	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	832	4.10	0.38	12	0.15	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	403230	N	N	0	N	N
36	20250219	140216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8860	-10	5	-0.11	103912660	11726	85.69	8840	8930	8830	11530	6210	8870	8861.73	4.28	-1008	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	835	4.11	0.38	12	0.12	2154.00	23432.00	13590	20240617	-34.81	7610	20241209	16.43	10410	-14.89	20250123	7930	11.73	20250121	13590	-34.81	20240617	7610	16.43	20241209	0.58	N	006090	5000	471 억	403230	N	N	0	N	N
37	20250219	130216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	10	2	0.11	67442970	7611	55.62	8840	8930	8830	11530	6210	8870	8861.25	4.28	-193	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	837	4.12	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	403230	N	N	0	N	N
38	20250219	120216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8860	-10	5	-0.11	59669160	6735	49.21	8840	8930	8830	11530	6210	8870	8859.56	4.28	5	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	835	4.11	0.38	12	0.07	2154.00	23432.00	13590	20240617	-34.81	7610	20241209	16.43	10410	-14.89	20250123	7930	11.73	20250121	13590	-34.81	20240617	7610	16.43	20241209	0.58	N	006090	5000	471 억	403230	N	N	0	N	N
39	20250219	110216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	-30	5	-0.34	48612830	5486	40.09	8840	8930	8830	11530	6210	8870	8861.25	4.28	122	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	833	4.10	0.38	12	0.06	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	403230	N	N	0	N	N
40	20250219	100216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8850	-20	5	-0.23	17548640	1977	14.45	8840	8930	8830	11530	6210	8870	8876.40	4.28	-303	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	834	4.11	0.38	12	0.02	2154.00	23432.00	13590	20240617	-34.88	7610	20241209	16.29	10410	-14.99	20250123	7930	11.60	20250121	13590	-34.88	20240617	7610	16.29	20241209	0.58	N	006090	5000	471 억	403230	N	N	0	N	N
41	20250219	090216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	-30	5	-0.34	97240	11	0.08	8840	8840	8840	11530	6210	8870	8840.00	4.28	-1	9003	8936	8853	8786	8703	8970	8820	471	2660	5000	5850	10	1	9422739	833	4.10	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	403230	N	N	0	N	N
42	20250218	160216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8870	-10	5	-0.11	121336660	13685	164.44	8820	8920	8770	11540	6220	8880	8866.39	4.27	277	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	836	4.12	0.38	12	0.15	2154.00	23432.00	13590	20240617	-34.73	7610	20241209	16.56	10410	-14.79	20250123	7930	11.85	20250121	13590	-34.73	20240617	7610	16.56	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
43	20250218	150216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	-50	5	-0.56	116624750	13153	158.05	8820	8920	8770	11540	6220	8880	8866.77	4.27	586	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	832	4.10	0.38	12	0.14	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
44	20250218	140216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	0	3	0.00	84475530	9520	114.40	8820	8920	8770	11540	6220	8880	8873.47	4.27	-74	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	837	4.12	0.38	12	0.10	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
45	20250218	130215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8860	-20	5	-0.23	74069580	8348	100.31	8820	8920	8770	11540	6220	8880	8872.72	4.27	4	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	835	4.11	0.38	12	0.09	2154.00	23432.00	13590	20240617	-34.81	7610	20241209	16.43	10410	-14.89	20250123	7930	11.73	20250121	13590	-34.81	20240617	7610	16.43	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
46	20250218	120215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8900	20	2	0.23	67891940	7651	91.94	8820	8920	8770	11540	6220	8880	8873.60	4.27	142	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	839	4.13	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.51	7610	20241209	16.95	10410	-14.51	20250123	7930	12.23	20250121	13590	-34.51	20240617	7610	16.95	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
47	20250218	110216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8890	10	2	0.11	57314560	6462	77.65	8820	8920	8770	11540	6220	8880	8869.46	4.27	206	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	838	4.13	0.38	12	0.07	2154.00	23432.00	13590	20240617	-34.58	7610	20241209	16.82	10410	-14.60	20250123	7930	12.11	20250121	13590	-34.58	20240617	7610	16.82	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
48	20250218	100216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	0	3	0.00	26317440	2977	35.77	8820	8920	8770	11540	6220	8880	8840.12	4.27	1063	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	837	4.12	0.38	12	0.03	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
49	20250218	090216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	-40	5	-0.45	1006210	114	1.37	8820	8840	8820	11540	6220	8880	8821.25	4.27	-13	9040	8960	8850	8770	8660	9000	8810	471	2660	5000	5860	10	1	9422739	833	4.10	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	402026	N	N	3	N	N
50	20250217	160215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8880	80	2	0.91	68831320	7812	83.73	8850	8930	8740	11440	6160	8800	8810.80	4.27	-783	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	837	4.12	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.66	7610	20241209	16.69	10410	-14.70	20250123	7930	11.98	20250121	13590	-34.66	20240617	7610	16.69	20241209	0.58	N	006090	5000	471 억	402334	N	N	3	N	N
51	20250217	150216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	30	2	0.34	62899100	7142	76.55	8850	8930	8740	11440	6160	8800	8806.93	4.27	-672	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	832	4.10	0.38	12	0.08	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	402334	N	N	6	N	N
52	20250217	140215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8850	50	2	0.57	52865300	6009	64.41	8850	8930	8740	11440	6160	8800	8797.69	4.27	-562	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	834	4.11	0.38	12	0.06	2154.00	23432.00	13590	20240617	-34.88	7610	20241209	16.29	10410	-14.99	20250123	7930	11.60	20250121	13590	-34.88	20240617	7610	16.29	20241209	0.58	N	006090	5000	471 억	402334	N	N	6	N	N
53	20250217	130216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	0	3	0.00	40020730	4550	48.77	8850	8930	8740	11440	6160	8800	8795.76	4.27	-501	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	829	4.09	0.38	12	0.05	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.58	N	006090	5000	471 억	402334	N	N	6	N	N
54	20250217	120216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	0	3	0.00	36974850	4204	45.06	8850	8930	8740	11440	6160	8800	8795.16	4.27	-274	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	829	4.09	0.38	12	0.04	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.58	N	006090	5000	471 억	402334	N	N	6	N	N
55	20250217	110216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8790	-10	5	-0.11	30260610	3440	36.87	8850	8930	8740	11440	6160	8800	8796.69	4.27	33	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	828	4.08	0.38	12	0.04	2154.00	23432.00	13590	20240617	-35.32	7610	20241209	15.51	10410	-15.56	20250123	7930	10.84	20250121	13590	-35.32	20240617	7610	15.51	20241209	0.58	N	006090	5000	471 억	402334	N	N	6	N	N
56	20250217	100215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	30	2	0.34	27427510	3119	33.43	8850	8930	8740	11440	6160	8800	8793.69	4.27	80	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	832	4.10	0.38	12	0.03	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	402334	N	N	6	N	N
57	20250217	090215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	40	2	0.45	5106570	578	6.20	8850	8890	8820	11440	6160	8800	8834.90	4.27	30	9086	8942	8846	8702	8606	8895	8655	471	2640	5000	5800	10	1	9422739	833	4.10	0.38	12	0.01	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.58	N	006090	5000	471 억	402334	N	N	6	N	N
58	20250214	160214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	90	2	1.03	82242880	9301	73.57	8990	8990	8750	11320	6100	8710	8842.42	4.28	-1281	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	829	4.09	0.38	12	0.10	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.60	N	006090	5000	471 억	402932	N	N	6	N	N
59	20250214	150214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8820	110	2	1.26	71288160	8060	63.76	8990	8990	8750	11320	6100	8710	8844.68	4.28	-1076	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	831	4.09	0.38	12	0.09	2154.00	23432.00	13590	20240617	-35.10	7610	20241209	15.90	10410	-15.27	20250123	7930	11.22	20250121	13590	-35.10	20240617	7610	15.90	20241209	0.60	N	006090	5000	471 억	402932	N	N	10	N	N
60	20250214	140215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	120	2	1.38	56050630	6332	50.09	8990	8990	8750	11320	6100	8710	8851.96	4.28	-1046	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	832	4.10	0.38	12	0.07	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.60	N	006090	5000	471 억	402932	N	N	10	N	N
61	20250214	130215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	90	2	1.03	53385400	6031	47.71	8990	8990	8750	11320	6100	8710	8851.83	4.28	-751	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	829	4.09	0.38	12	0.06	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.60	N	006090	5000	471 억	402932	N	N	10	N	N
62	20250214	120215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8890	180	2	2.07	48385960	5464	43.22	8990	8990	8750	11320	6100	8710	8855.41	4.28	-787	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	838	4.13	0.38	12	0.06	2154.00	23432.00	13590	20240617	-34.58	7610	20241209	16.82	10410	-14.60	20250123	7930	12.11	20250121	13590	-34.58	20240617	7610	16.82	20241209	0.60	N	006090	5000	471 억	402932	N	N	10	N	N
63	20250214	110214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	90	2	1.03	42746870	4827	38.18	8990	8990	8750	11320	6100	8710	8855.78	4.28	-340	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	829	4.09	0.38	12	0.05	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.60	N	006090	5000	471 억	402932	N	N	10	N	N
64	20250214	100214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	130	2	1.49	15539190	1755	13.88	8990	8990	8750	11320	6100	8710	8854.24	4.28	88	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	833	4.10	0.38	12	0.02	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.60	N	006090	5000	471 억	402932	N	N	10	N	N
65	20250214	090215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8860	150	2	1.72	6401720	715	5.66	8990	8990	8860	11320	6100	8710	8953.45	4.28	124	9003	8856	8783	8636	8563	8820	8600	471	2610	5000	5740	10	1	9422739	835	4.11	0.38	12	0.01	2154.00	23432.00	13590	20240617	-34.81	7610	20241209	16.43	10410	-14.89	20250123	7930	11.73	20250121	13590	-34.81	20240617	7610	16.43	20241209	0.60	N	006090	5000	471 억	402932	N	N	10	N	N
66	20250213	160213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8710	-190	5	-2.13	110809180	12617	69.97	8920	8930	8710	11570	6230	8900	8782.53	4.28	-1157	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	821	4.04	0.37	12	0.13	2154.00	23432.00	13590	20240617	-35.91	7610	20241209	14.45	10410	-16.33	20250123	7930	9.84	20250121	13590	-35.91	20240617	7610	14.45	20241209	0.58	N	006090	5000	471 억	403737	N	N	10	N	N
67	20250213	150213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8730	-170	5	-1.91	95615750	10874	60.30	8920	8930	8710	11570	6230	8900	8793.06	4.28	-1087	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	823	4.05	0.37	12	0.12	2154.00	23432.00	13590	20240617	-35.76	7610	20241209	14.72	10410	-16.14	20250123	7930	10.09	20250121	13590	-35.76	20240617	7610	14.72	20241209	0.58	N	006090	5000	471 억	403737	N	N	35	N	N
68	20250213	140213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8760	-140	5	-1.57	85278370	9691	53.74	8920	8930	8710	11570	6230	8900	8799.75	4.28	-1015	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	825	4.07	0.37	12	0.10	2154.00	23432.00	13590	20240617	-35.54	7610	20241209	15.11	10410	-15.85	20250123	7930	10.47	20250121	13590	-35.54	20240617	7610	15.11	20241209	0.58	N	006090	5000	471 억	403737	N	N	35	N	N
69	20250213	130213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8740	-160	5	-1.80	77764800	8833	48.99	8920	8930	8710	11570	6230	8900	8803.89	4.28	-785	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	824	4.06	0.37	12	0.09	2154.00	23432.00	13590	20240617	-35.69	7610	20241209	14.85	10410	-16.04	20250123	7930	10.21	20250121	13590	-35.69	20240617	7610	14.85	20241209	0.58	N	006090	5000	471 억	403737	N	N	35	N	N
70	20250213	120213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8780	-120	5	-1.35	54501030	6171	34.22	8920	8930	8770	11570	6230	8900	8831.80	4.28	-600	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	827	4.08	0.37	12	0.07	2154.00	23432.00	13590	20240617	-35.39	7610	20241209	15.37	10410	-15.66	20250123	7930	10.72	20250121	13590	-35.39	20240617	7610	15.37	20241209	0.58	N	006090	5000	471 억	403737	N	N	35	N	N
71	20250213	110213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8830	-70	5	-0.79	37183130	4201	23.30	8920	8930	8780	11570	6230	8900	8851.02	4.28	-292	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	832	4.10	0.38	12	0.04	2154.00	23432.00	13590	20240617	-35.03	7610	20241209	16.03	10410	-15.18	20250123	7930	11.35	20250121	13590	-35.03	20240617	7610	16.03	20241209	0.58	N	006090	5000	471 억	403737	N	N	35	N	N
72	20250213	100214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8820	-80	5	-0.90	26270070	2962	16.43	8920	8930	8820	11570	6230	8900	8869.03	4.28	-44	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	831	4.09	0.38	12	0.03	2154.00	23432.00	13590	20240617	-35.10	7610	20241209	15.90	10410	-15.27	20250123	7930	11.22	20250121	13590	-35.10	20240617	7610	15.90	20241209	0.58	N	006090	5000	471 억	403737	N	N	35	N	N
73	20250213	090213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8920	20	2	0.22	338960	38	0.21	8920	8920	8920	11570	6230	8900	8920.00	4.28	-4	9193	9046	8953	8806	8713	9120	8880	471	2670	5000	5870	10	1	9422739	841	4.14	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.36	7610	20241209	17.21	10410	-14.31	20250123	7930	12.48	20250121	13590	-34.36	20240617	7610	17.21	20241209	0.58	N	006090	5000	471 억	403737	N	N	35	N	N
74	20250212	160213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8900	-70	5	-0.78	162078330	17999	144.15	8860	9100	8860	11660	6280	8970	9004.91	4.30	-1333	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	839	4.13	0.38	12	0.19	2154.00	23432.00	13590	20240617	-34.51	7610	20241209	16.95	10410	-14.51	20250123	7930	12.23	20250121	13590	-34.51	20240617	7610	16.95	20241209	0.55	N	006090	5000	471 억	405060	N	N	35	N	N
75	20250212	150212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8900	-70	5	-0.78	158613080	17611	141.05	8860	9100	8860	11660	6280	8970	9006.48	4.30	-1053	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	839	4.13	0.38	12	0.19	2154.00	23432.00	13590	20240617	-34.51	7610	20241209	16.95	10410	-14.51	20250123	7930	12.23	20250121	13590	-34.51	20240617	7610	16.95	20241209	0.55	N	006090	5000	471 억	405060	N	N	0	N	N
76	20250212	140212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8930	-40	5	-0.45	143354430	15898	127.33	8860	9100	8860	11660	6280	8970	9017.14	4.30	-799	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	841	4.15	0.38	12	0.17	2154.00	23432.00	13590	20240617	-34.29	7610	20241209	17.35	10410	-14.22	20250123	7930	12.61	20250121	13590	-34.29	20240617	7610	17.35	20241209	0.55	N	006090	5000	471 억	405060	N	N	0	N	N
77	20250212	130213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9020	50	2	0.56	114312550	12666	101.44	8860	9100	8860	11660	6280	8970	9025.15	4.30	-250	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	850	4.19	0.38	12	0.13	2154.00	23432.00	13590	20240617	-33.63	7610	20241209	18.53	10410	-13.35	20250123	7930	13.75	20250121	13590	-33.63	20240617	7610	18.53	20241209	0.55	N	006090	5000	471 억	405060	N	N	0	N	N
78	20250212	120212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9030	60	2	0.67	98103170	10874	87.09	8860	9100	8860	11660	6280	8970	9021.81	4.30	-118	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	851	4.19	0.39	12	0.12	2154.00	23432.00	13590	20240617	-33.55	7610	20241209	18.66	10410	-13.26	20250123	7930	13.87	20250121	13590	-33.55	20240617	7610	18.66	20241209	0.55	N	006090	5000	471 억	405060	N	N	0	N	N
79	20250212	110213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9020	50	2	0.56	88609390	9822	78.66	8860	9100	8860	11660	6280	8970	9021.52	4.30	24	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	850	4.19	0.38	12	0.10	2154.00	23432.00	13590	20240617	-33.63	7610	20241209	18.53	10410	-13.35	20250123	7930	13.75	20250121	13590	-33.63	20240617	7610	18.53	20241209	0.55	N	006090	5000	471 억	405060	N	N	0	N	N
80	20250212	100213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9030	60	2	0.67	68190810	7564	60.58	8860	9100	8860	11660	6280	8970	9015.18	4.30	880	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	851	4.19	0.39	12	0.08	2154.00	23432.00	13590	20240617	-33.55	7610	20241209	18.66	10410	-13.26	20250123	7930	13.87	20250121	13590	-33.55	20240617	7610	18.66	20241209	0.55	N	006090	5000	471 억	405060	N	N	0	N	N
81	20250212	090213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8930	-40	5	-0.45	994000	112	0.90	8860	8930	8860	11660	6280	8970	8875.00	4.30	-13	9116	9042	8946	8872	8776	8995	8825	471	2690	5000	5920	10	1	9422739	841	4.15	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.29	7610	20241209	17.35	10410	-14.22	20250123	7930	12.61	20250121	13590	-34.29	20240617	7610	17.35	20241209	0.55	N	006090	5000	471 억	405060	N	N	0	N	N
82	20250211	160212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8970	-10	5	-0.11	111120950	12432	68.70	8980	9020	8850	11670	6290	8980	8938.16	4.32	-1676	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	845	4.16	0.38	12	0.13	2154.00	23432.00	13590	20240617	-34.00	7610	20241209	17.87	10410	-13.83	20250123	7930	13.11	20250121	13590	-34.00	20240617	7610	17.87	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
83	20250211	150212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8970	-10	5	-0.11	104806700	11728	64.81	8980	9020	8850	11670	6290	8980	8936.45	4.32	-1449	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	845	4.16	0.38	12	0.12	2154.00	23432.00	13590	20240617	-34.00	7610	20241209	17.87	10410	-13.83	20250123	7930	13.11	20250121	13590	-34.00	20240617	7610	17.87	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
84	20250211	140213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8950	-30	5	-0.33	94515640	10582	58.48	8980	9020	8850	11670	6290	8980	8931.74	4.32	-1392	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	843	4.16	0.38	12	0.11	2154.00	23432.00	13590	20240617	-34.14	7610	20241209	17.61	10410	-14.02	20250123	7930	12.86	20250121	13590	-34.14	20240617	7610	17.61	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
85	20250211	130211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8910	-70	5	-0.78	77541720	8683	47.98	8980	9020	8850	11670	6290	8980	8930.29	4.32	-1345	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	840	4.14	0.38	12	0.09	2154.00	23432.00	13590	20240617	-34.44	7610	20241209	17.08	10410	-14.41	20250123	7930	12.36	20250121	13590	-34.44	20240617	7610	17.08	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
86	20250211	120212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8940	-40	5	-0.45	66015400	7394	40.86	8980	9020	8850	11670	6290	8980	8928.24	4.32	-1080	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	842	4.15	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.22	7610	20241209	17.48	10410	-14.12	20250123	7930	12.74	20250121	13590	-34.22	20240617	7610	17.48	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
87	20250211	110212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9010	30	2	0.33	48544490	5448	30.11	8980	9010	8850	11670	6290	8980	8910.52	4.32	-883	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	849	4.18	0.38	12	0.06	2154.00	23432.00	13590	20240617	-33.70	7610	20241209	18.40	10410	-13.45	20250123	7930	13.62	20250121	13590	-33.70	20240617	7610	18.40	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
88	20250211	100212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8980	0	3	0.00	36334320	4083	22.56	8980	8980	8850	11670	6290	8980	8898.93	4.32	-538	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	846	4.17	0.38	12	0.04	2154.00	23432.00	13590	20240617	-33.92	7610	20241209	18.00	10410	-13.74	20250123	7930	13.24	20250121	13590	-33.92	20240617	7610	18.00	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
89	20250211	090212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8980	0	3	0.00	1265610	141	0.78	8980	8980	8950	11670	6290	8980	8975.96	4.32	-36	9280	9130	8980	8830	8680	9205	8905	471	2690	5000	5920	10	1	9422739	846	4.17	0.38	12	0.00	2154.00	23432.00	13590	20240617	-33.92	7610	20241209	18.00	10410	-13.74	20250123	7930	13.24	20250121	13590	-33.92	20240617	7610	18.00	20241209	0.56	N	006090	5000	471 억	406800	N	N	0	N	N
90	20250210	160211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8980	30	2	0.34	161835220	17983	52.80	8950	9130	8830	11630	6270	8950	8999.49	4.36	-3878	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	846	4.17	0.38	12	0.19	2154.00	23432.00	13590	20240617	-33.92	7610	20241209	18.00	10410	-13.74	20250123	7930	13.24	20250121	13590	-33.92	20240617	7610	18.00	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
91	20250210	150211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9000	50	2	0.56	151427390	16825	49.40	8950	9130	8830	11630	6270	8950	9000.14	4.36	-3822	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	848	4.18	0.38	12	0.18	2154.00	23432.00	13590	20240617	-33.77	7610	20241209	18.27	10410	-13.54	20250123	7930	13.49	20250121	13590	-33.77	20240617	7610	18.27	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
92	20250210	140212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9040	90	2	1.01	141097450	15678	46.03	8950	9130	8830	11630	6270	8950	8999.71	4.36	-3478	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	852	4.20	0.39	12	0.17	2154.00	23432.00	13590	20240617	-33.48	7610	20241209	18.79	10410	-13.16	20250123	7930	14.00	20250121	13590	-33.48	20240617	7610	18.79	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
93	20250210	130211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9130	180	2	2.01	113325930	12618	37.05	8950	9130	8830	11630	6270	8950	8981.29	4.36	-2970	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	860	4.24	0.39	12	0.13	2154.00	23432.00	13590	20240617	-32.82	7610	20241209	19.97	10410	-12.30	20250123	7930	15.13	20250121	13590	-32.82	20240617	7610	19.97	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
94	20250210	120211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8920	-30	5	-0.34	63202100	7088	20.81	8950	9020	8830	11630	6270	8950	8916.77	4.36	-482	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	841	4.14	0.38	12	0.08	2154.00	23432.00	13590	20240617	-34.36	7610	20241209	17.21	10410	-14.31	20250123	7930	12.48	20250121	13590	-34.36	20240617	7610	17.21	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
95	20250210	110210	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8960	10	2	0.11	58037530	6508	19.11	8950	9020	8830	11630	6270	8950	8917.87	4.36	-561	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	844	4.16	0.38	12	0.07	2154.00	23432.00	13590	20240617	-34.07	7610	20241209	17.74	10410	-13.93	20250123	7930	12.99	20250121	13590	-34.07	20240617	7610	17.74	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
96	20250210	100210	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8960	10	2	0.11	26943830	3020	8.87	8950	9020	8830	11630	6270	8950	8921.80	4.36	-584	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	844	4.16	0.38	12	0.03	2154.00	23432.00	13590	20240617	-34.07	7610	20241209	17.74	10410	-13.93	20250123	7930	12.99	20250121	13590	-34.07	20240617	7610	17.74	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
97	20250210	090211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8950	0	3	0.00	1745250	195	0.57	8950	8950	8950	11630	6270	8950	8950.00	4.36	-33	9470	9210	8920	8660	8370	9065	8515	471	2680	5000	5900	10	1	9422739	843	4.16	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.14	7610	20241209	17.61	10410	-14.02	20250123	7930	12.86	20250121	13590	-34.14	20240617	7610	17.61	20241209	0.54	N	006090	5000	471 억	410680	N	N	1	N	N
98	20250207	160209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8950	-140	5	-1.54	302887250	33857	41.43	9180	9180	8630	11810	6370	9090	8946.07	4.39	-3259	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	843	4.16	0.38	12	0.36	2154.00	23432.00	13590	20240617	-34.14	7610	20241209	17.61	10410	-14.02	20250123	7930	12.86	20250121	13590	-34.14	20240617	7610	17.61	20241209	0.54	N	006090	5000	471 억	413749	N	N	1	N	N
99	20250207	150210	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8960	-130	5	-1.43	289925200	32409	39.66	9180	9180	8630	11810	6370	9090	8945.82	4.39	-3109	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	844	4.16	0.38	12	0.34	2154.00	23432.00	13590	20240617	-34.07	7610	20241209	17.74	10410	-13.93	20250123	7930	12.99	20250121	13590	-34.07	20240617	7610	17.74	20241209	0.54	N	006090	5000	471 억	413749	N	N	4	N	N
100	20250207	140209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8920	-170	5	-1.87	279613530	31259	38.25	9180	9180	8630	11810	6370	9090	8945.06	4.39	-2956	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	841	4.14	0.38	12	0.33	2154.00	23432.00	13590	20240617	-34.36	7610	20241209	17.21	10410	-14.31	20250123	7930	12.48	20250121	13590	-34.36	20240617	7610	17.21	20241209	0.54	N	006090	5000	471 억	413749	N	N	4	N	N
101	20250207	130209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8920	-170	5	-1.87	228209200	25526	31.23	9180	9180	8630	11810	6370	9090	8940.26	4.39	-4084	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	841	4.14	0.38	12	0.27	2154.00	23432.00	13590	20240617	-34.36	7610	20241209	17.21	10410	-14.31	20250123	7930	12.48	20250121	13590	-34.36	20240617	7610	17.21	20241209	0.54	N	006090	5000	471 억	413749	N	N	4	N	N
102	20250207	120209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8940	-150	5	-1.65	195571290	21889	26.78	9180	9180	8630	11810	6370	9090	8934.68	4.39	-3681	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	842	4.15	0.38	12	0.23	2154.00	23432.00	13590	20240617	-34.22	7610	20241209	17.48	10410	-14.12	20250123	7930	12.74	20250121	13590	-34.22	20240617	7610	17.48	20241209	0.54	N	006090	5000	471 억	413749	N	N	4	N	N
103	20250207	110209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8890	-200	5	-2.20	169571240	18993	23.24	9180	9180	8630	11810	6370	9090	8928.09	4.39	-3341	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	838	4.13	0.38	12	0.20	2154.00	23432.00	13590	20240617	-34.58	7610	20241209	16.82	10410	-14.60	20250123	7930	12.11	20250121	13590	-34.58	20240617	7610	16.82	20241209	0.54	N	006090	5000	471 억	413749	N	N	4	N	N
104	20250207	100210	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8900	-190	5	-2.09	91028240	10141	12.41	9180	9180	8630	11810	6370	9090	8976.26	4.39	-2772	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	839	4.13	0.38	12	0.11	2154.00	23432.00	13590	20240617	-34.51	7610	20241209	16.95	10410	-14.51	20250123	7930	12.23	20250121	13590	-34.51	20240617	7610	16.95	20241209	0.54	N	006090	5000	471 억	413749	N	N	4	N	N
105	20250207	090209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9090	0	3	0.00	8600820	944	1.16	9180	9180	9090	11810	6370	9090	9111.04	4.39	-193	9523	9306	9063	8846	8603	9415	8955	471	2720	5000	5990	10	1	9422739	857	4.22	0.39	12	0.01	2154.00	23432.00	13590	20240617	-33.11	7610	20241209	19.45	10410	-12.68	20250123	7930	14.63	20250121	13590	-33.11	20240617	7610	19.45	20241209	0.54	N	006090	5000	471 억	413749	N	N	4	N	N
106	20250206	160206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9090	290	2	3.30	736267140	81672	278.17	8820	9280	8820	11440	6160	8800	9014.76	4.37	1811	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	857	4.22	0.39	12	0.87	2154.00	23432.00	13590	20240617	-33.11	7610	20241209	19.45	10410	-12.68	20250123	7930	14.63	20250121	13590	-33.11	20240617	7610	19.45	20241209	0.53	N	006090	5000	471 억	412173	N	N	4	N	N
107	20250206	150207	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9030	230	2	2.61	709394470	78703	268.06	8820	9280	8820	11440	6160	8800	9013.56	4.37	1701	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	851	4.19	0.39	12	0.84	2154.00	23432.00	13590	20240617	-33.55	7610	20241209	18.66	10410	-13.26	20250123	7930	13.87	20250121	13590	-33.55	20240617	7610	18.66	20241209	0.53	N	006090	5000	471 억	412173	N	N	3	N	N
108	20250206	140208	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9080	280	2	3.18	627912830	69752	237.57	8820	9280	8820	11440	6160	8800	9002.08	4.37	3467	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	856	4.22	0.39	12	0.74	2154.00	23432.00	13590	20240617	-33.19	7610	20241209	19.32	10410	-12.78	20250123	7930	14.50	20250121	13590	-33.19	20240617	7610	19.32	20241209	0.53	N	006090	5000	471 억	412173	N	N	3	N	N
109	20250206	130206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8910	110	2	1.25	596357910	66247	225.64	8820	9280	8820	11440	6160	8800	9002.04	4.37	4024	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	840	4.14	0.38	12	0.70	2154.00	23432.00	13590	20240617	-34.44	7610	20241209	17.08	10410	-14.41	20250123	7930	12.36	20250121	13590	-34.44	20240617	7610	17.08	20241209	0.53	N	006090	5000	471 억	412173	N	N	3	N	N
110	20250206	120206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8950	150	2	1.70	535621090	59425	202.40	8820	9280	8820	11440	6160	8800	9013.40	4.37	2999	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	843	4.16	0.38	12	0.63	2154.00	23432.00	13590	20240617	-34.14	7610	20241209	17.61	10410	-14.02	20250123	7930	12.86	20250121	13590	-34.14	20240617	7610	17.61	20241209	0.53	N	006090	5000	471 억	412173	N	N	3	N	N
111	20250206	110200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8990	190	2	2.16	244879840	27335	93.10	8820	9020	8820	11440	6160	8800	8958.47	4.37	2538	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	847	4.17	0.38	12	0.29	2154.00	23432.00	13590	20240617	-33.85	7610	20241209	18.13	10410	-13.64	20250123	7930	13.37	20250121	13590	-33.85	20240617	7610	18.13	20241209	0.53	N	006090	5000	471 억	412173	N	N	3	N	N
112	20250206	100206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	9000	200	2	2.27	139377740	15582	53.07	8820	9000	8820	11440	6160	8800	8944.79	4.37	1350	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	848	4.18	0.38	12	0.17	2154.00	23432.00	13590	20240617	-33.77	7610	20241209	18.27	10410	-13.54	20250123	7930	13.49	20250121	13590	-33.77	20240617	7610	18.27	20241209	0.53	N	006090	5000	471 억	412173	N	N	3	N	N
113	20250206	090207	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8840	40	2	0.45	3119700	353	1.20	8820	8850	8820	11440	6160	8800	8837.68	4.37	171	9000	8900	8710	8610	8420	8950	8660	471	2640	5000	5800	10	1	9422739	833	4.10	0.38	12	0.00	2154.00	23432.00	13590	20240617	-34.95	7610	20241209	16.16	10410	-15.08	20250123	7930	11.48	20250121	13590	-34.95	20240617	7610	16.16	20241209	0.53	N	006090	5000	471 억	412173	N	N	3	N	N
114	20250205	160206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8800	130	2	1.50	251739910	28945	156.33	8630	8810	8520	11270	6070	8670	8696.82	4.37	156	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	829	4.09	0.38	12	0.31	2154.00	23432.00	13590	20240617	-35.25	7610	20241209	15.64	10410	-15.47	20250123	7930	10.97	20250121	13590	-35.25	20240617	7610	15.64	20241209	0.53	N	006090	5000	471 억	412037	N	N	3	N	N
115	20250205	150205	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8780	110	2	1.27	224100380	25802	139.36	8630	8810	8520	11270	6070	8670	8685.39	4.37	175	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	827	4.08	0.37	12	0.27	2154.00	23432.00	13590	20240617	-35.39	7610	20241209	15.37	10410	-15.66	20250123	7930	10.72	20250121	13590	-35.39	20240617	7610	15.37	20241209	0.53	N	006090	5000	471 억	412037	N	N	12	N	N
116	20250205	140206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8750	80	2	0.92	179607230	20731	111.97	8630	8760	8520	11270	6070	8670	8663.70	4.37	261	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	824	4.06	0.37	12	0.22	2154.00	23432.00	13590	20240617	-35.61	7610	20241209	14.98	10410	-15.95	20250123	7930	10.34	20250121	13590	-35.61	20240617	7610	14.98	20241209	0.53	N	006090	5000	471 억	412037	N	N	12	N	N
117	20250205	130205	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8720	50	2	0.58	158796080	18346	99.09	8630	8760	8520	11270	6070	8670	8655.62	4.37	401	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	822	4.05	0.37	12	0.19	2154.00	23432.00	13590	20240617	-35.84	7610	20241209	14.59	10410	-16.23	20250123	7930	9.96	20250121	13590	-35.84	20240617	7610	14.59	20241209	0.53	N	006090	5000	471 억	412037	N	N	12	N	N
118	20250205	120206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8720	50	2	0.58	101797380	11809	63.78	8630	8730	8520	11270	6070	8670	8620.32	4.37	633	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	822	4.05	0.37	12	0.13	2154.00	23432.00	13590	20240617	-35.84	7610	20241209	14.59	10410	-16.23	20250123	7930	9.96	20250121	13590	-35.84	20240617	7610	14.59	20241209	0.53	N	006090	5000	471 억	412037	N	N	12	N	N
119	20250205	110205	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8660	-10	5	-0.12	70437160	8195	44.26	8630	8680	8520	11270	6070	8670	8595.13	4.37	387	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	816	4.02	0.37	12	0.09	2154.00	23432.00	13590	20240617	-36.28	7610	20241209	13.80	10410	-16.81	20250123	7930	9.21	20250121	13590	-36.28	20240617	7610	13.80	20241209	0.53	N	006090	5000	471 억	412037	N	N	12	N	N
120	20250205	100206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8590	-80	5	-0.92	47816580	5575	30.11	8630	8630	8520	11270	6070	8670	8576.95	4.37	382	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	809	3.99	0.37	12	0.06	2154.00	23432.00	13590	20240617	-36.79	7610	20241209	12.88	10410	-17.48	20250123	7930	8.32	20250121	13590	-36.79	20240617	7610	12.88	20241209	0.53	N	006090	5000	471 억	412037	N	N	12	N	N
121	20250205	090208	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8630	-40	5	-0.46	7404580	858	4.63	8630	8630	8630	11270	6070	8670	8630.00	4.37	-127	8783	8726	8613	8556	8443	8755	8585	471	2600	5000	5720	10	1	9422739	813	4.01	0.37	12	0.01	2154.00	23432.00	13590	20240617	-36.50	7610	20241209	13.40	10410	-17.10	20250123	7930	8.83	20250121	13590	-36.50	20240617	7610	13.40	20241209	0.53	N	006090	5000	471 억	412037	N	N	12	N	N
122	20250204	160203	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8670	50	2	0.58	157253210	18322	59.13	8620	8670	8500	11200	6040	8620	8582.74	4.40	-7606	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	817	4.03	0.37	12	0.19	2154.00	23432.00	13590	20240617	-36.20	7610	20241209	13.93	10410	-16.71	20250123	7930	9.33	20250121	13590	-36.20	20240617	7610	13.93	20241209	0.47	N	006090	5000	471 억	414279	N	N	12	N	N
123	20250204	150204	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8600	-20	5	-0.23	149747840	17453	56.33	8620	8650	8500	11200	6040	8620	8580.04	4.40	-7202	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	810	3.99	0.37	12	0.19	2154.00	23432.00	13590	20240617	-36.72	7610	20241209	13.01	10410	-17.39	20250123	7930	8.45	20250121	13590	-36.72	20240617	7610	13.01	20241209	0.47	N	006090	5000	471 억	414279	N	N	0	N	N
124	20250204	140204	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8590	-30	5	-0.35	126892120	14796	47.75	8620	8640	8500	11200	6040	8620	8576.09	4.40	-5909	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	809	3.99	0.37	12	0.16	2154.00	23432.00	13590	20240617	-36.79	7610	20241209	12.88	10410	-17.48	20250123	7930	8.32	20250121	13590	-36.79	20240617	7610	12.88	20241209	0.47	N	006090	5000	471 억	414279	N	N	0	N	N
125	20250204	130203	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8580	-40	5	-0.46	83195600	9725	31.39	8620	8630	8500	11200	6040	8620	8554.76	4.40	-3986	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	808	3.98	0.37	12	0.10	2154.00	23432.00	13590	20240617	-36.87	7610	20241209	12.75	10410	-17.58	20250123	7930	8.20	20250121	13590	-36.87	20240617	7610	12.75	20241209	0.47	N	006090	5000	471 억	414279	N	N	0	N	N
126	20250204	120205	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8540	-80	5	-0.93	63149090	7380	23.82	8620	8630	8500	11200	6040	8620	8556.72	4.40	-1999	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	805	3.96	0.36	12	0.08	2154.00	23432.00	13590	20240617	-37.16	7610	20241209	12.22	10410	-17.96	20250123	7930	7.69	20250121	13590	-37.16	20240617	7610	12.22	20241209	0.47	N	006090	5000	471 억	414279	N	N	0	N	N
127	20250204	110201	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8510	-110	5	-1.28	43048620	5022	16.21	8620	8630	8510	11200	6040	8620	8571.93	4.40	-540	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	802	3.95	0.36	12	0.05	2154.00	23432.00	13590	20240617	-37.38	7610	20241209	11.83	10410	-18.25	20250123	7930	7.31	20250121	13590	-37.38	20240617	7610	11.83	20241209	0.47	N	006090	5000	471 억	414279	N	N	0	N	N
128	20250204	100204	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8550	-70	5	-0.81	31275890	3644	11.76	8620	8630	8540	11200	6040	8620	8582.76	4.40	134	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	806	3.97	0.36	12	0.04	2154.00	23432.00	13590	20240617	-37.09	7610	20241209	12.35	10410	-17.87	20250123	7930	7.82	20250121	13590	-37.09	20240617	7610	12.35	20241209	0.47	N	006090	5000	471 억	414279	N	N	0	N	N
129	20250204	090204	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	8620	0	3	0.00	6077100	705	2.28	8620	8620	8620	11200	6040	8620	8620.00	4.40	-44	8893	8756	8533	8396	8173	8825	8465	471	2580	5000	5680	10	1	9422739	812	4.00	0.37	12	0.01	2154.00	23432.00	13590	20240617	-36.57	7610	20241209	13.27	10410	-17.20	20250123	7930	8.70	20250121	13590	-36.57	20240617	7610	13.27	20241209	0.47	N	006090	5000	471 억	414279	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History