KissMeData/036580/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160452	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	-40	5	-1.81	50568270	23433	146.86	2210	2210	2145	2875	1555	2215	2157.99	0.70	-11397	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	799	-2.34	0.34	12	0.06	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
3	20250228	150454	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	-70	5	-3.16	49847655	23099	144.77	2210	2210	2145	2875	1555	2215	2158.00	0.70	-11233	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	788	-2.30	0.33	12	0.06	-931.00	6412.00	3255	20240311	-34.10	1906	20241209	12.54	2390	-10.25	20250219	1973	8.72	20250204	3255	-34.10	20240311	1906	12.54	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
4	20250228	140455	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-55	5	-2.48	46989270	21770	136.44	2210	2210	2145	2875	1555	2215	2158.44	0.70	-10707	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	793	-2.32	0.34	12	0.06	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
5	20250228	130454	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	-60	5	-2.71	43954520	20361	127.61	2210	2210	2145	2875	1555	2215	2158.76	0.70	-10730	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	791	-2.31	0.34	12	0.06	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3255	-33.79	20240311	1906	13.06	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
6	20250228	120451	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-65	5	-2.93	42424675	19650	123.15	2210	2210	2145	2875	1555	2215	2159.02	0.70	-10558	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	790	-2.31	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3255	-33.95	20240311	1906	12.80	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
7	20250228	110451	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-55	5	-2.48	27441175	12688	79.52	2210	2210	2155	2875	1555	2215	2162.77	0.70	-4911	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	793	-2.32	0.34	12	0.03	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
8	20250228	100451	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-55	5	-2.48	17621190	8147	51.06	2210	2210	2160	2875	1555	2215	2162.91	0.70	-1455	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	793	-2.32	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
9	20250228	090453	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-55	5	-2.48	364255	166	1.04	2210	2210	2160	2875	1555	2215	2194.31	0.70	-104	2255	2235	2210	2190	2165	2222	2177	184	660	500	1500	5	1	36727943	793	-2.32	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	258161	N	N	0	N	N
10	20250227	160450	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2215	-10	5	-0.45	35219295	15954	124.82	2225	2230	2185	2890	1560	2225	2207.55	0.71	-2330	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	814	-2.38	0.35	12	0.04	-931.00	6412.00	3255	20240311	-31.95	1906	20241209	16.21	2390	-7.32	20250219	1973	12.27	20250204	3255	-31.95	20240311	1906	16.21	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
11	20250227	150447	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2230	5	2	0.22	30790510	13957	109.19	2225	2230	2185	2890	1560	2225	2206.10	0.71	-1700	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	819	-2.40	0.35	12	0.04	-931.00	6412.00	3255	20240311	-31.49	1906	20241209	17.00	2390	-6.69	20250219	1973	13.03	20250204	3255	-31.49	20240311	1906	17.00	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
12	20250227	140449	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2225	0	3	0.00	27928245	12669	99.12	2225	2230	2185	2890	1560	2225	2204.46	0.71	-1432	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	817	-2.39	0.35	12	0.03	-931.00	6412.00	3255	20240311	-31.64	1906	20241209	16.74	2390	-6.90	20250219	1973	12.77	20250204	3255	-31.64	20240311	1906	16.74	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
13	20250227	130448	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2215	-10	5	-0.45	27412465	12437	97.30	2225	2225	2185	2890	1560	2225	2204.11	0.71	-1356	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	814	-2.38	0.35	12	0.03	-931.00	6412.00	3255	20240311	-31.95	1906	20241209	16.21	2390	-7.32	20250219	1973	12.27	20250204	3255	-31.95	20240311	1906	16.21	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
14	20250227	120447	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2200	-25	5	-1.12	23265770	10562	82.63	2225	2225	2185	2890	1560	2225	2202.78	0.71	-473	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	808	-2.36	0.34	12	0.03	-931.00	6412.00	3255	20240311	-32.41	1906	20241209	15.42	2390	-7.95	20250219	1973	11.51	20250204	3255	-32.41	20240311	1906	15.42	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
15	20250227	110451	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	-30	5	-1.35	20809375	9445	73.89	2225	2225	2185	2890	1560	2225	2203.22	0.71	410	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	806	-2.36	0.34	12	0.03	-931.00	6412.00	3255	20240311	-32.57	1906	20241209	15.16	2390	-8.16	20250219	1973	11.25	20250204	3255	-32.57	20240311	1906	15.16	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
16	20250227	100504	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2205	-20	5	-0.90	14022160	6349	49.67	2225	2225	2195	2890	1560	2225	2208.56	0.71	888	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	810	-2.37	0.34	12	0.02	-931.00	6412.00	3255	20240311	-32.26	1906	20241209	15.69	2390	-7.74	20250219	1973	11.76	20250204	3255	-32.26	20240311	1906	15.69	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
17	20250227	090501	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2220	-5	5	-0.22	1651710	745	5.83	2225	2225	2215	2890	1560	2225	2217.06	0.71	65	2275	2250	2235	2210	2195	2242	2202	184	665	500	1510	5	1	36727943	815	-2.38	0.35	12	0.00	-931.00	6412.00	3255	20240311	-31.80	1906	20241209	16.47	2390	-7.11	20250219	1973	12.52	20250204	3255	-31.80	20240311	1906	16.47	20241209	0.80	N	036580	500	183 억	260516	N	N	22	N	N
18	20250226	160448	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2225	-10	5	-0.45	28450900	12782	83.39	2235	2260	2220	2905	1565	2235	2225.86	0.72	-3517	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	817	-2.39	0.35	12	0.03	-931.00	6412.00	3255	20240311	-31.64	1906	20241209	16.74	2390	-6.90	20250219	1973	12.77	20250204	3255	-31.64	20240311	1906	16.74	20241209	0.80	N	036580	500	183 억	264025	N	N	22	N	N
19	20250226	150449	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2230	-5	5	-0.22	23938415	10750	70.13	2235	2260	2220	2905	1565	2235	2226.83	0.72	-1741	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	819	-2.40	0.35	12	0.03	-931.00	6412.00	3255	20240311	-31.49	1906	20241209	17.00	2390	-6.69	20250219	1973	13.03	20250204	3255	-31.49	20240311	1906	17.00	20241209	0.80	N	036580	500	183 억	264025	N	N	10	N	N
20	20250226	140449	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2225	-10	5	-0.45	22600415	10150	66.22	2235	2260	2220	2905	1565	2235	2226.64	0.72	-1717	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	817	-2.39	0.35	12	0.03	-931.00	6412.00	3255	20240311	-31.64	1906	20241209	16.74	2390	-6.90	20250219	1973	12.77	20250204	3255	-31.64	20240311	1906	16.74	20241209	0.80	N	036580	500	183 억	264025	N	N	10	N	N
21	20250226	130448	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2230	-5	5	-0.22	22039450	9898	64.57	2235	2260	2220	2905	1565	2235	2226.66	0.72	-1712	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	819	-2.40	0.35	12	0.03	-931.00	6412.00	3255	20240311	-31.49	1906	20241209	17.00	2390	-6.69	20250219	1973	13.03	20250204	3255	-31.49	20240311	1906	17.00	20241209	0.80	N	036580	500	183 억	264025	N	N	10	N	N
22	20250226	120448	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2230	-5	5	-0.22	15809775	7092	46.27	2235	2260	2220	2905	1565	2235	2229.24	0.72	-944	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	819	-2.40	0.35	12	0.02	-931.00	6412.00	3255	20240311	-31.49	1906	20241209	17.00	2390	-6.69	20250219	1973	13.03	20250204	3255	-31.49	20240311	1906	17.00	20241209	0.80	N	036580	500	183 억	264025	N	N	10	N	N
23	20250226	110448	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2240	5	2	0.22	6255425	2801	18.27	2235	2260	2225	2905	1565	2235	2233.28	0.72	-945	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	823	-2.41	0.35	12	0.01	-931.00	6412.00	3255	20240311	-31.18	1906	20241209	17.52	2390	-6.28	20250219	1973	13.53	20250204	3255	-31.18	20240311	1906	17.52	20241209	0.80	N	036580	500	183 억	264025	N	N	10	N	N
24	20250226	100447	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2240	5	2	0.22	5554520	2488	16.23	2235	2260	2225	2905	1565	2235	2232.52	0.72	-861	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	823	-2.41	0.35	12	0.01	-931.00	6412.00	3255	20240311	-31.18	1906	20241209	17.52	2390	-6.28	20250219	1973	13.53	20250204	3255	-31.18	20240311	1906	17.52	20241209	0.80	N	036580	500	183 억	264025	N	N	10	N	N
25	20250226	090451	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2245	10	2	0.45	2127840	952	6.21	2235	2260	2230	2905	1565	2235	2235.13	0.72	-233	2308	2271	2248	2211	2188	2260	2200	184	670	500	1510	5	1	36727943	825	-2.41	0.35	12	0.00	-931.00	6412.00	3255	20240311	-31.03	1906	20241209	17.79	2390	-6.07	20250219	1973	13.79	20250204	3255	-31.03	20240311	1906	17.79	20241209	0.80	N	036580	500	183 억	264025	N	N	10	N	N
26	20250225	160445	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2235	-20	5	-0.89	34398185	15260	42.50	2255	2285	2225	2930	1580	2255	2254.14	0.74	-7438	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	821	-2.40	0.35	12	0.04	-931.00	6412.00	3255	20240311	-31.34	1906	20241209	17.26	2390	-6.49	20250219	1973	13.28	20250204	3255	-31.34	20240311	1906	17.26	20241209	0.80	N	036580	500	183 억	270722	N	N	10	N	N
27	20250225	150446	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2235	-20	5	-0.89	33866115	15021	41.83	2255	2285	2225	2930	1580	2255	2254.58	0.74	-7228	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	821	-2.40	0.35	12	0.04	-931.00	6412.00	3255	20240311	-31.34	1906	20241209	17.26	2390	-6.49	20250219	1973	13.28	20250204	3255	-31.34	20240311	1906	17.26	20241209	0.80	N	036580	500	183 억	270722	N	N	5	N	N
28	20250225	140445	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2250	-5	5	-0.22	32570100	14441	40.21	2255	2285	2240	2930	1580	2255	2255.39	0.74	-6811	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	826	-2.42	0.35	12	0.04	-931.00	6412.00	3255	20240311	-30.88	1906	20241209	18.05	2390	-5.86	20250219	1973	14.04	20250204	3255	-30.88	20240311	1906	18.05	20241209	0.80	N	036580	500	183 억	270722	N	N	5	N	N
29	20250225	130447	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2255	0	3	0.00	17805995	7879	21.94	2255	2285	2245	2930	1580	2255	2259.93	0.74	-5321	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	828	-2.42	0.35	12	0.02	-931.00	6412.00	3255	20240311	-30.72	1906	20241209	18.31	2390	-5.65	20250219	1973	14.29	20250204	3255	-30.72	20240311	1906	18.31	20241209	0.80	N	036580	500	183 억	270722	N	N	5	N	N
30	20250225	120444	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2255	0	3	0.00	13164720	5816	16.20	2255	2285	2255	2930	1580	2255	2263.54	0.74	-3421	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	828	-2.42	0.35	12	0.02	-931.00	6412.00	3255	20240311	-30.72	1906	20241209	18.31	2390	-5.65	20250219	1973	14.29	20250204	3255	-30.72	20240311	1906	18.31	20241209	0.80	N	036580	500	183 억	270722	N	N	5	N	N
31	20250225	110445	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2255	0	3	0.00	12255950	5413	15.07	2255	2285	2255	2930	1580	2255	2264.17	0.74	-3155	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	828	-2.42	0.35	12	0.01	-931.00	6412.00	3255	20240311	-30.72	1906	20241209	18.31	2390	-5.65	20250219	1973	14.29	20250204	3255	-30.72	20240311	1906	18.31	20241209	0.80	N	036580	500	183 억	270722	N	N	5	N	N
32	20250225	100444	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2275	20	2	0.89	6384320	2816	7.84	2255	2285	2255	2930	1580	2255	2267.16	0.74	-1145	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	836	-2.44	0.35	12	0.01	-931.00	6412.00	3255	20240311	-30.11	1906	20241209	19.36	2390	-4.81	20250219	1973	15.31	20250204	3255	-30.11	20240311	1906	19.36	20241209	0.80	N	036580	500	183 억	270722	N	N	5	N	N
33	20250225	090447	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2255	0	3	0.00	469040	208	0.58	2255	2255	2255	2930	1580	2255	2255.00	0.74	205	2308	2281	2248	2221	2188	2265	2205	184	675	500	1530	5	1	36727943	828	-2.42	0.35	12	0.00	-931.00	6412.00	3255	20240311	-30.72	1906	20241209	18.31	2390	-5.65	20250219	1973	14.29	20250204	3255	-30.72	20240311	1906	18.31	20241209	0.80	N	036580	500	183 억	270722	N	N	5	N	N
34	20250224	160442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2255	-20	5	-0.88	80087310	35763	154.52	2275	2275	2215	2955	1595	2275	2239.39	0.73	4179	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	828	-2.42	0.35	12	0.10	-931.00	6412.00	3255	20240311	-30.72	1906	20241209	18.31	2390	-5.65	20250219	1973	14.29	20250204	3255	-30.72	20240311	1906	18.31	20241209	0.83	N	036580	500	183 억	266544	N	N	5	N	N
35	20250224	150443	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2260	-15	5	-0.66	79083760	35318	152.60	2275	2275	2215	2955	1595	2275	2239.19	0.73	4233	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	830	-2.43	0.35	12	0.10	-931.00	6412.00	3255	20240311	-30.57	1906	20241209	18.57	2390	-5.44	20250219	1973	14.55	20250204	3255	-30.57	20240311	1906	18.57	20241209	0.83	N	036580	500	183 억	266544	N	N	19	N	N
36	20250224	140441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2260	-15	5	-0.66	74849520	33445	144.51	2275	2275	2215	2955	1595	2275	2237.99	0.73	4257	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	830	-2.43	0.35	12	0.09	-931.00	6412.00	3255	20240311	-30.57	1906	20241209	18.57	2390	-5.44	20250219	1973	14.55	20250204	3255	-30.57	20240311	1906	18.57	20241209	0.83	N	036580	500	183 억	266544	N	N	19	N	N
37	20250224	130443	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2245	-30	5	-1.32	72625930	32459	140.25	2275	2275	2215	2955	1595	2275	2237.47	0.73	4729	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	825	-2.41	0.35	12	0.09	-931.00	6412.00	3255	20240311	-31.03	1906	20241209	17.79	2390	-6.07	20250219	1973	13.79	20250204	3255	-31.03	20240311	1906	17.79	20241209	0.83	N	036580	500	183 억	266544	N	N	19	N	N
38	20250224	120441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2255	-20	5	-0.88	70924645	31702	136.98	2275	2275	2215	2955	1595	2275	2237.23	0.73	4588	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	828	-2.42	0.35	12	0.09	-931.00	6412.00	3255	20240311	-30.72	1906	20241209	18.31	2390	-5.65	20250219	1973	14.29	20250204	3255	-30.72	20240311	1906	18.31	20241209	0.83	N	036580	500	183 억	266544	N	N	19	N	N
39	20250224	110439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2250	-25	5	-1.10	59599435	26668	115.23	2275	2275	2215	2955	1595	2275	2234.87	0.73	3686	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	826	-2.42	0.35	12	0.07	-931.00	6412.00	3255	20240311	-30.88	1906	20241209	18.05	2390	-5.86	20250219	1973	14.04	20250204	3255	-30.88	20240311	1906	18.05	20241209	0.83	N	036580	500	183 억	266544	N	N	19	N	N
40	20250224	100439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2215	-60	5	-2.64	42508500	18984	82.03	2275	2275	2215	2955	1595	2275	2239.18	0.73	659	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	814	-2.38	0.35	12	0.05	-931.00	6412.00	3255	20240311	-31.95	1906	20241209	16.21	2390	-7.32	20250219	1973	12.27	20250204	3255	-31.95	20240311	1906	16.21	20241209	0.83	N	036580	500	183 억	266544	N	N	19	N	N
41	20250224	090443	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2260	-15	5	-0.66	8517395	3760	16.25	2275	2275	2260	2955	1595	2275	2265.26	0.73	-1005	2341	2307	2291	2257	2241	2300	2250	184	680	500	1540	5	1	36727943	830	-2.43	0.35	12	0.01	-931.00	6412.00	3255	20240311	-30.57	1906	20241209	18.57	2390	-5.44	20250219	1973	14.55	20250204	3255	-30.57	20240311	1906	18.57	20241209	0.83	N	036580	500	183 억	266544	N	N	19	N	N
42	20250221	160439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2275	-55	5	-2.36	52966225	23142	35.77	2310	2325	2275	3025	1635	2330	2288.75	0.73	-1297	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	836	-2.44	0.35	12	0.06	-931.00	6412.00	3255	20240311	-30.11	1906	20241209	19.36	2390	-4.81	20250219	1973	15.31	20250204	3255	-30.11	20240311	1906	19.36	20241209	0.63	N	036580	500	183 억	267865	N	N	19	N	N
43	20250221	150442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2290	-40	5	-1.72	49402795	21577	33.35	2310	2325	2275	3025	1635	2330	2289.60	0.73	-767	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	841	-2.46	0.36	12	0.06	-931.00	6412.00	3255	20240311	-29.65	1906	20241209	20.15	2390	-4.18	20250219	1973	16.07	20250204	3255	-29.65	20240311	1906	20.15	20241209	0.63	N	036580	500	183 억	267865	N	N	13	N	N
44	20250221	140441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2285	-45	5	-1.93	49213070	21494	33.23	2310	2325	2275	3025	1635	2330	2289.62	0.73	-752	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	839	-2.45	0.36	12	0.06	-931.00	6412.00	3255	20240311	-29.80	1906	20241209	19.88	2390	-4.39	20250219	1973	15.81	20250204	3255	-29.80	20240311	1906	19.88	20241209	0.63	N	036580	500	183 억	267865	N	N	13	N	N
45	20250221	130440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2285	-45	5	-1.93	46545980	20323	31.42	2310	2325	2275	3025	1635	2330	2290.31	0.73	-489	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	839	-2.45	0.36	12	0.06	-931.00	6412.00	3255	20240311	-29.80	1906	20241209	19.88	2390	-4.39	20250219	1973	15.81	20250204	3255	-29.80	20240311	1906	19.88	20241209	0.63	N	036580	500	183 억	267865	N	N	13	N	N
46	20250221	120441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2285	-45	5	-1.93	41746495	18218	28.16	2310	2325	2275	3025	1635	2330	2291.50	0.73	-2384	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	839	-2.45	0.36	12	0.05	-931.00	6412.00	3255	20240311	-29.80	1906	20241209	19.88	2390	-4.39	20250219	1973	15.81	20250204	3255	-29.80	20240311	1906	19.88	20241209	0.63	N	036580	500	183 억	267865	N	N	13	N	N
47	20250221	110438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2300	-30	5	-1.29	15451700	6737	10.41	2310	2325	2275	3025	1635	2330	2293.56	0.73	-1595	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	845	-2.47	0.36	12	0.02	-931.00	6412.00	3255	20240311	-29.34	1906	20241209	20.67	2390	-3.77	20250219	1973	16.57	20250204	3255	-29.34	20240311	1906	20.67	20241209	0.63	N	036580	500	183 억	267865	N	N	13	N	N
48	20250221	100439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2300	-30	5	-1.29	8108285	3532	5.46	2310	2325	2275	3025	1635	2330	2295.66	0.73	-1396	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	845	-2.47	0.36	12	0.01	-931.00	6412.00	3255	20240311	-29.34	1906	20241209	20.67	2390	-3.77	20250219	1973	16.57	20250204	3255	-29.34	20240311	1906	20.67	20241209	0.63	N	036580	500	183 억	267865	N	N	13	N	N
49	20250221	090440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2290	-40	5	-1.72	1737745	760	1.17	2310	2325	2275	3025	1635	2330	2286.51	0.73	184	2410	2370	2310	2270	2210	2390	2290	184	695	500	1580	5	1	36727943	841	-2.46	0.36	12	0.00	-931.00	6412.00	3255	20240311	-29.65	1906	20241209	20.15	2390	-4.18	20250219	1973	16.07	20250204	3255	-29.65	20240311	1906	20.15	20241209	0.63	N	036580	500	183 억	267865	N	N	13	N	N
50	20250220	160438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2330	40	2	1.75	148404600	64689	21.49	2290	2350	2250	2975	1605	2290	2294.12	0.73	870	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	856	-2.50	0.36	12	0.18	-931.00	6412.00	3255	20240311	-28.42	1906	20241209	22.25	2390	-2.51	20250219	1973	18.09	20250204	3255	-28.42	20240311	1906	22.25	20241209	0.63	N	036580	500	183 억	266775	N	N	13	N	N
51	20250220	150438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2265	-25	5	-1.09	138562365	60368	20.06	2290	2350	2250	2975	1605	2290	2295.29	0.73	1881	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	832	-2.43	0.35	12	0.16	-931.00	6412.00	3255	20240311	-30.41	1906	20241209	18.84	2390	-5.23	20250219	1973	14.80	20250204	3255	-30.41	20240311	1906	18.84	20241209	0.63	N	036580	500	183 억	266775	N	N	35	N	N
52	20250220	140440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2280	-10	5	-0.44	99855420	43258	14.37	2290	2350	2270	2975	1605	2290	2308.37	0.73	-2211	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	837	-2.45	0.36	12	0.12	-931.00	6412.00	3255	20240311	-29.95	1906	20241209	19.62	2390	-4.60	20250219	1973	15.56	20250204	3255	-29.95	20240311	1906	19.62	20241209	0.63	N	036580	500	183 억	266775	N	N	35	N	N
53	20250220	130437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2305	15	2	0.66	79712690	34453	11.45	2290	2350	2280	2975	1605	2290	2313.66	0.73	-3758	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	847	-2.48	0.36	12	0.09	-931.00	6412.00	3255	20240311	-29.19	1906	20241209	20.93	2390	-3.56	20250219	1973	16.83	20250204	3255	-29.19	20240311	1906	20.93	20241209	0.63	N	036580	500	183 억	266775	N	N	35	N	N
54	20250220	120438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2320	30	2	1.31	49660775	21413	7.11	2290	2350	2280	2975	1605	2290	2319.19	0.73	-1816	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	852	-2.49	0.36	12	0.06	-931.00	6412.00	3255	20240311	-28.73	1906	20241209	21.72	2390	-2.93	20250219	1973	17.59	20250204	3255	-28.73	20240311	1906	21.72	20241209	0.63	N	036580	500	183 억	266775	N	N	35	N	N
55	20250220	110438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2315	25	2	1.09	45621010	19671	6.54	2290	2350	2280	2975	1605	2290	2319.20	0.73	-2313	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	850	-2.49	0.36	12	0.05	-931.00	6412.00	3255	20240311	-28.88	1906	20241209	21.46	2390	-3.14	20250219	1973	17.33	20250204	3255	-28.88	20240311	1906	21.46	20241209	0.63	N	036580	500	183 억	266775	N	N	35	N	N
56	20250220	100437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2320	30	2	1.31	34811940	15001	4.98	2290	2350	2280	2975	1605	2290	2320.64	0.73	-2888	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	852	-2.49	0.36	12	0.04	-931.00	6412.00	3255	20240311	-28.73	1906	20241209	21.72	2390	-2.93	20250219	1973	17.59	20250204	3255	-28.73	20240311	1906	21.72	20241209	0.63	N	036580	500	183 억	266775	N	N	35	N	N
57	20250220	090439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2300	10	2	0.44	952390	417	0.14	2290	2300	2280	2975	1605	2290	2283.91	0.73	-8	2443	2366	2313	2236	2183	2340	2210	184	685	500	1550	5	1	36727943	845	-2.47	0.36	12	0.00	-931.00	6412.00	3255	20240311	-29.34	1906	20241209	20.67	2390	-3.77	20250219	1973	16.57	20250204	3255	-29.34	20240311	1906	20.67	20241209	0.63	N	036580	500	183 억	266775	N	N	35	N	N
58	20250219	160436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2290	-50	5	-2.14	701519450	300451	111.23	2340	2390	2260	3040	1640	2340	2334.89	0.65	27777	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	841	-2.46	0.36	12	0.82	-931.00	6412.00	3255	20240311	-29.65	1906	20241209	20.15	2390	-4.18	20250219	1973	16.07	20250204	3255	-29.65	20240311	1906	20.15	20241209	0.62	N	036580	500	183 억	238952	N	N	35	N	N
59	20250219	150437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2295	-45	5	-1.92	688198285	294648	109.09	2340	2390	2260	3040	1640	2340	2335.66	0.65	27397	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	843	-2.47	0.36	12	0.80	-931.00	6412.00	3255	20240311	-29.49	1906	20241209	20.41	2390	-3.97	20250219	1973	16.32	20250204	3255	-29.49	20240311	1906	20.41	20241209	0.62	N	036580	500	183 억	238952	N	N	0	N	N
60	20250219	140435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2335	-5	5	-0.21	624594995	267012	98.85	2340	2390	2260	3040	1640	2340	2339.20	0.65	19512	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	858	-2.51	0.36	12	0.73	-931.00	6412.00	3255	20240311	-28.26	1906	20241209	22.51	2390	-2.30	20250219	1973	18.35	20250204	3255	-28.26	20240311	1906	22.51	20241209	0.62	N	036580	500	183 억	238952	N	N	0	N	N
61	20250219	130436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2365	25	2	1.07	572332965	244743	90.61	2340	2390	2260	3040	1640	2340	2338.51	0.65	9733	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	869	-2.54	0.37	12	0.67	-931.00	6412.00	3255	20240311	-27.34	1906	20241209	24.08	2390	-1.05	20250219	1973	19.87	20250204	3255	-27.34	20240311	1906	24.08	20241209	0.62	N	036580	500	183 억	238952	N	N	0	N	N
62	20250219	120436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2355	15	2	0.64	515370015	220585	81.67	2340	2390	2260	3040	1640	2340	2336.38	0.65	6990	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	865	-2.53	0.37	12	0.60	-931.00	6412.00	3255	20240311	-27.65	1906	20241209	23.56	2390	-1.46	20250219	1973	19.36	20250204	3255	-27.65	20240311	1906	23.56	20241209	0.62	N	036580	500	183 억	238952	N	N	0	N	N
63	20250219	110436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2355	15	2	0.64	388616580	166934	61.80	2340	2370	2260	3040	1640	2340	2327.97	0.65	4428	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	865	-2.53	0.37	12	0.45	-931.00	6412.00	3255	20240311	-27.65	1906	20241209	23.56	2370	-0.63	20250219	1973	19.36	20250204	3255	-27.65	20240311	1906	23.56	20241209	0.62	N	036580	500	183 억	238952	N	N	0	N	N
64	20250219	100436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2345	5	2	0.21	138173245	60072	22.24	2340	2345	2260	3040	1640	2340	2300.13	0.65	2225	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	861	-2.52	0.37	12	0.16	-931.00	6412.00	3255	20240311	-27.96	1906	20241209	23.03	2355	-0.42	20250218	1973	18.85	20250204	3255	-27.96	20240311	1906	23.03	20241209	0.62	N	036580	500	183 억	238952	N	N	0	N	N
65	20250219	090437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2295	-45	5	-1.92	19942205	8624	3.19	2340	2340	2295	3040	1640	2340	2312.41	0.65	-3226	2486	2412	2281	2207	2076	2450	2245	184	700	500	1590	5	1	36727943	843	-2.47	0.36	12	0.02	-931.00	6412.00	3255	20240311	-29.49	1906	20241209	20.41	2355	-2.55	20250218	1973	16.32	20250204	3255	-29.49	20240311	1906	20.41	20241209	0.62	N	036580	500	183 억	238952	N	N	0	N	N
66	20250218	160435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2340	185	2	8.58	613729435	269288	1087.99	2180	2355	2150	2800	1510	2155	2279.08	0.58	24952	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	859	-2.51	0.36	12	0.73	-931.00	6412.00	3255	20240311	-28.11	1906	20241209	22.77	2355	-0.64	20250218	1973	18.60	20250204	3255	-28.11	20240311	1906	22.77	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
67	20250218	150435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2280	125	2	5.80	596721715	261955	1058.36	2180	2355	2150	2800	1510	2155	2277.96	0.58	25278	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	837	-2.45	0.36	12	0.71	-931.00	6412.00	3255	20240311	-29.95	1906	20241209	19.62	2355	-3.18	20250218	1973	15.56	20250204	3255	-29.95	20240311	1906	19.62	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
68	20250218	140435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2315	160	2	7.42	551905505	242414	979.41	2180	2355	2150	2800	1510	2155	2276.71	0.58	24656	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	850	-2.49	0.36	12	0.66	-931.00	6412.00	3255	20240311	-28.88	1906	20241209	21.46	2355	-1.70	20250218	1973	17.33	20250204	3255	-28.88	20240311	1906	21.46	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
69	20250218	130434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2315	160	2	7.42	527928020	231991	937.30	2180	2355	2150	2800	1510	2155	2275.64	0.58	25039	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	850	-2.49	0.36	12	0.63	-931.00	6412.00	3255	20240311	-28.88	1906	20241209	21.46	2355	-1.70	20250218	1973	17.33	20250204	3255	-28.88	20240311	1906	21.46	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
70	20250218	120435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2315	160	2	7.42	383564060	169613	685.28	2180	2330	2150	2800	1510	2155	2261.41	0.58	18434	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	850	-2.49	0.36	12	0.46	-931.00	6412.00	3255	20240311	-28.88	1906	20241209	21.46	2335	-0.86	20250107	1973	17.33	20250204	3255	-28.88	20240311	1906	21.46	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
71	20250218	110435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2265	110	2	5.10	300916320	133585	539.72	2180	2330	2150	2800	1510	2155	2252.62	0.58	7107	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	832	-2.43	0.35	12	0.36	-931.00	6412.00	3255	20240311	-30.41	1906	20241209	18.84	2335	-3.00	20250107	1973	14.80	20250204	3255	-30.41	20240311	1906	18.84	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
72	20250218	100435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2255	100	2	4.64	93468505	42683	172.45	2180	2255	2150	2800	1510	2155	2189.83	0.58	-2906	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	828	-2.42	0.35	12	0.12	-931.00	6412.00	3255	20240311	-30.72	1906	20241209	18.31	2335	-3.43	20250107	1973	14.29	20250204	3255	-30.72	20240311	1906	18.31	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
73	20250218	090435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	20	2	0.93	6530	3	0.01	2180	2180	2175	2800	1510	2155	2176.67	0.58	-2	2265	2210	2165	2110	2065	2237	2137	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2335	-6.85	20250107	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.62	N	036580	500	183 억	214327	N	N	15	N	N
74	20250217	160435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	5	2	0.23	53898350	24722	19.03	2120	2220	2120	2795	1505	2150	2180.19	0.61	-10505	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	791	-2.31	0.34	12	0.07	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2335	-7.71	20250107	1973	9.22	20250204	3255	-33.79	20240311	1906	13.06	20241209	0.62	N	036580	500	183 억	224651	N	N	15	N	N
75	20250217	150434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	20	2	0.93	50283600	23047	17.74	2120	2220	2120	2795	1505	2150	2181.79	0.61	-10394	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	797	-2.33	0.34	12	0.06	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2335	-7.07	20250107	1973	9.98	20250204	3255	-33.33	20240311	1906	13.85	20241209	0.62	N	036580	500	183 억	224651	N	N	27	N	N
76	20250217	140433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	25	2	1.16	49958090	22897	17.63	2120	2220	2120	2795	1505	2150	2181.86	0.61	-10387	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.06	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2335	-6.85	20250107	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.62	N	036580	500	183 억	224651	N	N	27	N	N
77	20250217	130435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	30	2	1.40	36132460	16554	12.74	2120	2220	2120	2795	1505	2150	2182.70	0.61	-4185	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	801	-2.34	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2335	-6.64	20250107	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.62	N	036580	500	183 억	224651	N	N	27	N	N
78	20250217	120436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	30	2	1.40	23420545	10731	8.26	2120	2220	2120	2795	1505	2150	2182.51	0.61	-364	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	801	-2.34	0.34	12	0.03	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2335	-6.64	20250107	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.62	N	036580	500	183 억	224651	N	N	27	N	N
79	20250217	110435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2185	35	2	1.63	20343120	9321	7.18	2120	2220	2120	2795	1505	2150	2182.50	0.61	-310	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	803	-2.35	0.34	12	0.03	-931.00	6412.00	3255	20240311	-32.87	1906	20241209	14.64	2335	-6.42	20250107	1973	10.75	20250204	3255	-32.87	20240311	1906	14.64	20241209	0.62	N	036580	500	183 억	224651	N	N	27	N	N
80	20250217	100432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2205	55	2	2.56	14848015	6824	5.25	2120	2215	2120	2795	1505	2150	2175.85	0.61	535	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	810	-2.37	0.34	12	0.02	-931.00	6412.00	3255	20240311	-32.26	1906	20241209	15.69	2335	-5.57	20250107	1973	11.76	20250204	3255	-32.26	20240311	1906	15.69	20241209	0.62	N	036580	500	183 억	224651	N	N	27	N	N
81	20250217	090433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	20	2	0.93	3601565	1679	1.29	2120	2170	2120	2795	1505	2150	2145.07	0.61	971	2363	2256	2138	2031	1913	2310	2085	184	645	500	1460	5	1	36727943	797	-2.33	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2335	-7.07	20250107	1973	9.98	20250204	3255	-33.33	20240311	1906	13.85	20241209	0.62	N	036580	500	183 억	224651	N	N	27	N	N
82	20250214	160432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	105	2	5.13	276165805	129371	521.78	2045	2245	2020	2655	1435	2045	2134.68	0.60	5021	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	790	-2.31	0.34	12	0.35	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2335	-7.92	20250107	1973	8.97	20250204	3255	-33.95	20240311	1906	12.80	20241209	0.63	N	036580	500	183 억	220361	N	N	27	N	N
83	20250214	150431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	100	2	4.89	268301790	125711	507.02	2045	2245	2020	2655	1435	2045	2134.27	0.60	4905	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	788	-2.30	0.33	12	0.34	-931.00	6412.00	3255	20240311	-34.10	1906	20241209	12.54	2335	-8.14	20250107	1973	8.72	20250204	3255	-34.10	20240311	1906	12.54	20241209	0.63	N	036580	500	183 억	220361	N	N	37	N	N
84	20250214	140432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2135	90	2	4.40	128832140	61839	249.41	2045	2135	2020	2655	1435	2045	2083.35	0.60	1128	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	784	-2.29	0.33	12	0.17	-931.00	6412.00	3255	20240311	-34.41	1906	20241209	12.01	2335	-8.57	20250107	1973	8.21	20250204	3255	-34.41	20240311	1906	12.01	20241209	0.63	N	036580	500	183 억	220361	N	N	37	N	N
85	20250214	130433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	70	2	3.42	90230105	43690	176.21	2045	2115	2020	2655	1435	2045	2065.23	0.60	-1969	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	777	-2.27	0.33	12	0.12	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	1973	7.20	20250204	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	220361	N	N	37	N	N
86	20250214	120431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2065	20	2	0.98	51928810	25341	102.21	2045	2065	2020	2655	1435	2045	2049.20	0.60	-4677	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	758	-2.22	0.32	12	0.07	-931.00	6412.00	3255	20240311	-36.56	1906	20241209	8.34	2335	-11.56	20250107	1973	4.66	20250204	3255	-36.56	20240311	1906	8.34	20241209	0.63	N	036580	500	183 억	220361	N	N	37	N	N
87	20250214	110430	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2050	5	2	0.24	33237620	16229	65.46	2045	2060	2020	2655	1435	2045	2048.04	0.60	-6632	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	753	-2.20	0.32	12	0.04	-931.00	6412.00	3255	20240311	-37.02	1906	20241209	7.56	2335	-12.21	20250107	1973	3.90	20250204	3255	-37.02	20240311	1906	7.56	20241209	0.63	N	036580	500	183 억	220361	N	N	37	N	N
88	20250214	100432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	0	3	0.00	9161525	4510	18.19	2045	2045	2020	2655	1435	2045	2031.38	0.60	972	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	751	-2.20	0.32	12	0.01	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	220361	N	N	37	N	N
89	20250214	090433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	0	3	0.00	143150	70	0.28	2045	2045	2045	2655	1435	2045	2045.00	0.60	-6	2088	2066	2043	2021	1998	2067	2022	184	610	500	1390	5	1	36727943	751	-2.20	0.32	12	0.00	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	220361	N	N	37	N	N
90	20250213	160428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	20	2	0.99	50395410	24743	98.17	2045	2065	2020	2630	1420	2025	2036.75	0.60	1662	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	751	-2.20	0.32	12	0.07	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	218868	N	N	37	N	N
91	20250213	150428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	20	2	0.99	45334235	22268	88.35	2045	2065	2020	2630	1420	2025	2035.85	0.60	3426	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	751	-2.20	0.32	12	0.06	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	218868	N	N	120	N	N
92	20250213	140428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	20	2	0.99	42602405	20929	83.04	2045	2065	2020	2630	1420	2025	2035.57	0.60	3426	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	751	-2.20	0.32	12	0.06	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	218868	N	N	120	N	N
93	20250213	130429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	10	2	0.49	29935520	14732	58.45	2045	2065	2020	2630	1420	2025	2032.01	0.60	2436	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	747	-2.19	0.32	12	0.04	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	218868	N	N	120	N	N
94	20250213	120429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	5	2	0.25	26065380	12827	50.89	2045	2065	2020	2630	1420	2025	2032.07	0.60	1831	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	746	-2.18	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	218868	N	N	120	N	N
95	20250213	110425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	-5	5	-0.25	23419225	11521	45.71	2045	2065	2020	2630	1420	2025	2032.74	0.60	1830	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	742	-2.17	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.94	1906	20241209	5.98	2335	-13.49	20250107	1973	2.38	20250204	3255	-37.94	20240311	1906	5.98	20241209	0.63	N	036580	500	183 억	218868	N	N	120	N	N
96	20250213	100429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	5	2	0.25	14156520	6956	27.60	2045	2065	2020	2630	1420	2025	2035.15	0.60	906	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	746	-2.18	0.32	12	0.02	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	218868	N	N	120	N	N
97	20250213	090427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2065	40	2	1.98	5150805	2511	9.96	2045	2065	2040	2630	1420	2025	2051.30	0.60	-602	2058	2041	2028	2011	1998	2035	2005	184	605	500	1370	5	1	36727943	758	-2.22	0.32	12	0.01	-931.00	6412.00	3255	20240311	-36.56	1906	20241209	8.34	2335	-11.56	20250107	1973	4.66	20250204	3255	-36.56	20240311	1906	8.34	20241209	0.63	N	036580	500	183 억	218868	N	N	120	N	N
98	20250212	160426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	-20	5	-0.98	51071800	25203	136.88	2045	2045	2015	2655	1435	2045	2026.42	0.61	-5754	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	744	-2.18	0.32	12	0.07	-931.00	6412.00	3255	20240311	-37.79	1906	20241209	6.24	2335	-13.28	20250107	1973	2.64	20250204	3255	-37.79	20240311	1906	6.24	20241209	0.63	N	036580	500	183 억	224601	N	N	120	N	N
99	20250212	150425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	-20	5	-0.98	48206300	23788	129.19	2045	2045	2015	2655	1435	2045	2026.50	0.61	-4481	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	744	-2.18	0.32	12	0.06	-931.00	6412.00	3255	20240311	-37.79	1906	20241209	6.24	2335	-13.28	20250107	1973	2.64	20250204	3255	-37.79	20240311	1906	6.24	20241209	0.63	N	036580	500	183 억	224601	N	N	0	N	N
100	20250212	140426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-10	5	-0.49	36022775	17779	96.56	2045	2045	2015	2655	1435	2045	2026.14	0.61	-3479	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	747	-2.19	0.32	12	0.05	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	224601	N	N	0	N	N
101	20250212	130426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-10	5	-0.49	35825615	17682	96.03	2045	2045	2015	2655	1435	2045	2026.11	0.61	-3428	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	747	-2.19	0.32	12	0.05	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	224601	N	N	0	N	N
102	20250212	120425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-15	5	-0.73	34813815	17183	93.32	2045	2045	2015	2655	1435	2045	2026.06	0.61	-3407	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	746	-2.18	0.32	12	0.05	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	224601	N	N	0	N	N
103	20250212	110425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-10	5	-0.49	30256450	14943	81.15	2045	2045	2015	2655	1435	2045	2024.79	0.61	-1653	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	747	-2.19	0.32	12	0.04	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	224601	N	N	0	N	N
104	20250212	100426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-10	5	-0.49	26254240	12977	70.48	2045	2045	2015	2655	1435	2045	2023.14	0.61	-781	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	747	-2.19	0.32	12	0.04	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	224601	N	N	0	N	N
105	20250212	090428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2015	-30	5	-1.47	32555	16	0.09	2045	2045	2015	2655	1435	2045	2034.69	0.61	-16	2091	2067	2046	2022	2001	2057	2012	184	610	500	1390	5	1	36727943	740	-2.16	0.31	12	0.00	-931.00	6412.00	3255	20240311	-38.10	1906	20241209	5.72	2335	-13.70	20250107	1973	2.13	20250204	3255	-38.10	20240311	1906	5.72	20241209	0.63	N	036580	500	183 억	224601	N	N	0	N	N
106	20250211	160425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	-25	5	-1.21	37489920	18413	75.72	2070	2070	2025	2690	1450	2070	2035.81	0.62	-4499	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	751	-2.20	0.32	12	0.05	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
107	20250211	150425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	-25	5	-1.21	34272015	16838	69.24	2070	2070	2025	2690	1450	2070	2035.40	0.62	-4380	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	751	-2.20	0.32	12	0.05	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
108	20250211	140426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	-25	5	-1.21	32029580	15740	64.73	2070	2070	2025	2690	1450	2070	2034.92	0.62	-4400	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	751	-2.20	0.32	12	0.04	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
109	20250211	130424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-40	5	-1.93	26732110	13143	54.05	2070	2070	2025	2690	1450	2070	2033.94	0.62	-3295	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	746	-2.18	0.32	12	0.04	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
110	20250211	120424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-40	5	-1.93	22347295	10983	45.17	2070	2070	2025	2690	1450	2070	2034.72	0.62	-3228	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	746	-2.18	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
111	20250211	110425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-40	5	-1.93	17240290	8462	34.80	2070	2070	2030	2690	1450	2070	2037.38	0.62	-3200	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	746	-2.18	0.32	12	0.02	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
112	20250211	100425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	-25	5	-1.21	8779400	4300	17.68	2070	2070	2030	2690	1450	2070	2041.72	0.62	-351	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	751	-2.20	0.32	12	0.01	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
113	20250211	090427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-35	5	-1.69	661955	324	1.33	2070	2070	2035	2690	1450	2070	2043.07	0.62	100	2110	2090	2050	2030	1990	2100	2040	184	620	500	1400	5	1	36727943	747	-2.19	0.32	12	0.00	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	229196	N	N	0	N	N
114	20250210	160423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2070	20	2	0.98	48818380	24067	187.50	2050	2070	2010	2665	1435	2050	2028.09	0.64	-4380	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	760	-2.22	0.32	12	0.07	-931.00	6412.00	3255	20240311	-36.41	1906	20241209	8.60	2335	-11.35	20250107	1973	4.92	20250204	3255	-36.41	20240311	1906	8.60	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
115	20250210	150423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-20	5	-0.98	45625900	22504	175.32	2050	2050	2010	2665	1435	2050	2027.46	0.64	-4009	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	746	-2.18	0.32	12	0.06	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
116	20250210	140423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-20	5	-0.98	30177670	14869	115.84	2050	2050	2010	2665	1435	2050	2029.57	0.64	-4728	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	746	-2.18	0.32	12	0.04	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
117	20250210	130424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	-25	5	-1.22	21409295	10539	82.11	2050	2050	2010	2665	1435	2050	2031.44	0.64	-4751	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	744	-2.18	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.79	1906	20241209	6.24	2335	-13.28	20250107	1973	2.64	20250204	3255	-37.79	20240311	1906	6.24	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
118	20250210	120421	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	-25	5	-1.22	8373985	4133	32.20	2050	2050	2010	2665	1435	2050	2026.13	0.64	-307	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	744	-2.18	0.32	12	0.01	-931.00	6412.00	3255	20240311	-37.79	1906	20241209	6.24	2335	-13.28	20250107	1973	2.64	20250204	3255	-37.79	20240311	1906	6.24	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
119	20250210	110421	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-20	5	-0.98	5367265	2650	20.65	2050	2050	2010	2665	1435	2050	2025.38	0.64	-273	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	746	-2.18	0.32	12	0.01	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
120	20250210	100420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-20	5	-0.98	4109475	2029	15.81	2050	2050	2010	2665	1435	2050	2025.37	0.64	-296	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	746	-2.18	0.32	12	0.01	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
121	20250210	090420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	-25	5	-1.22	813715	399	3.11	2050	2050	2025	2665	1435	2050	2039.39	0.64	-179	2160	2105	2065	2010	1970	2085	1990	184	615	500	1390	5	1	36727943	744	-2.18	0.32	12	0.00	-931.00	6412.00	3255	20240311	-37.79	1906	20241209	6.24	2335	-13.28	20250107	1973	2.64	20250204	3255	-37.79	20240311	1906	6.24	20241209	0.63	N	036580	500	183 억	233692	N	N	1	N	N
122	20250207	160416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2050	-5	5	-0.24	26198560	12834	131.71	2120	2120	2025	2670	1440	2055	2041.34	0.65	-4898	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	753	-2.20	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.02	1906	20241209	7.56	2335	-12.21	20250107	1973	3.90	20250204	3255	-37.02	20240311	1906	7.56	20241209	0.63	N	036580	500	183 억	238590	N	N	1	N	N
123	20250207	150418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-20	5	-0.97	22576315	11060	113.51	2120	2120	2025	2670	1440	2055	2041.26	0.65	-3429	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	747	-2.19	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	238590	N	N	17	N	N
124	20250207	140417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-20	5	-0.97	18864030	9233	94.76	2120	2120	2035	2670	1440	2055	2043.11	0.65	-2874	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	747	-2.19	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	238590	N	N	17	N	N
125	20250207	130416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-20	5	-0.97	16454185	8049	82.60	2120	2120	2035	2670	1440	2055	2044.25	0.65	-1784	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	747	-2.19	0.32	12	0.02	-931.00	6412.00	3255	20240311	-37.48	1906	20241209	6.77	2335	-12.85	20250107	1973	3.14	20250204	3255	-37.48	20240311	1906	6.77	20241209	0.63	N	036580	500	183 억	238590	N	N	17	N	N
126	20250207	120416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	-15	5	-0.73	13504725	6600	67.73	2120	2120	2035	2670	1440	2055	2046.17	0.65	-607	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	749	-2.19	0.32	12	0.02	-931.00	6412.00	3255	20240311	-37.33	1906	20241209	7.03	2335	-12.63	20250107	1973	3.40	20250204	3255	-37.33	20240311	1906	7.03	20241209	0.63	N	036580	500	183 억	238590	N	N	17	N	N
127	20250207	110415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	0	3	0.00	7102060	3462	35.53	2120	2120	2040	2670	1440	2055	2051.43	0.65	-579	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	755	-2.21	0.32	12	0.01	-931.00	6412.00	3255	20240311	-36.87	1906	20241209	7.82	2335	-11.99	20250107	1973	4.16	20250204	3255	-36.87	20240311	1906	7.82	20241209	0.63	N	036580	500	183 억	238590	N	N	17	N	N
128	20250207	100415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	-10	5	-0.49	5239435	2553	26.20	2120	2120	2040	2670	1440	2055	2052.27	0.65	-453	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	751	-2.20	0.32	12	0.01	-931.00	6412.00	3255	20240311	-37.17	1906	20241209	7.29	2335	-12.42	20250107	1973	3.65	20250204	3255	-37.17	20240311	1906	7.29	20241209	0.63	N	036580	500	183 억	238590	N	N	17	N	N
129	20250207	090418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	-15	5	-0.73	790980	383	3.93	2120	2120	2040	2670	1440	2055	2065.22	0.65	178	2125	2090	2065	2030	2005	2077	2017	184	615	500	1390	5	1	36727943	749	-2.19	0.32	12	0.00	-931.00	6412.00	3255	20240311	-37.33	1906	20241209	7.03	2335	-12.63	20250107	1973	3.40	20250204	3255	-37.33	20240311	1906	7.03	20241209	0.63	N	036580	500	183 억	238590	N	N	17	N	N
130	20250206	160408	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	0	3	0.00	20115575	9744	48.21	2070	2100	2040	2670	1440	2055	2064.41	0.65	-1817	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	755	-2.21	0.32	12	0.03	-931.00	6412.00	3255	20240311	-36.87	1906	20241209	7.82	2335	-11.99	20250107	1973	4.16	20250204	3255	-36.87	20240311	1906	7.82	20241209	0.63	N	036580	500	183 억	240407	N	N	17	N	N
131	20250206	150409	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2060	5	2	0.24	17155820	8310	41.11	2070	2075	2040	2670	1440	2055	2064.48	0.65	-1685	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	757	-2.21	0.32	12	0.02	-931.00	6412.00	3255	20240311	-36.71	1906	20241209	8.08	2335	-11.78	20250107	1973	4.41	20250204	3255	-36.71	20240311	1906	8.08	20241209	0.63	N	036580	500	183 억	240407	N	N	13	N	N
132	20250206	140411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2065	10	2	0.49	12910055	6249	30.92	2070	2075	2040	2670	1440	2055	2065.94	0.65	-646	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	758	-2.22	0.32	12	0.02	-931.00	6412.00	3255	20240311	-36.56	1906	20241209	8.34	2335	-11.56	20250107	1973	4.66	20250204	3255	-36.56	20240311	1906	8.34	20241209	0.63	N	036580	500	183 억	240407	N	N	13	N	N
133	20250206	130409	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2070	15	2	0.73	11611680	5620	27.81	2070	2075	2040	2670	1440	2055	2066.14	0.65	-502	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	760	-2.22	0.32	12	0.02	-931.00	6412.00	3255	20240311	-36.41	1906	20241209	8.60	2335	-11.35	20250107	1973	4.92	20250204	3255	-36.41	20240311	1906	8.60	20241209	0.63	N	036580	500	183 억	240407	N	N	13	N	N
134	20250206	120407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2070	15	2	0.73	11152395	5398	26.71	2070	2075	2040	2670	1440	2055	2066.02	0.65	-382	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	760	-2.22	0.32	12	0.01	-931.00	6412.00	3255	20240311	-36.41	1906	20241209	8.60	2335	-11.35	20250107	1973	4.92	20250204	3255	-36.41	20240311	1906	8.60	20241209	0.63	N	036580	500	183 억	240407	N	N	13	N	N
135	20250206	110401	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2075	20	2	0.97	4602945	2234	11.05	2070	2075	2040	2670	1440	2055	2060.41	0.65	-157	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	762	-2.23	0.32	12	0.01	-931.00	6412.00	3255	20240311	-36.25	1906	20241209	8.87	2335	-11.13	20250107	1973	5.17	20250204	3255	-36.25	20240311	1906	8.87	20241209	0.63	N	036580	500	183 억	240407	N	N	13	N	N
136	20250206	100407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2070	15	2	0.73	1327095	645	3.19	2070	2070	2040	2670	1440	2055	2057.51	0.65	-321	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	760	-2.22	0.32	12	0.00	-931.00	6412.00	3255	20240311	-36.41	1906	20241209	8.60	2335	-11.35	20250107	1973	4.92	20250204	3255	-36.41	20240311	1906	8.60	20241209	0.63	N	036580	500	183 억	240407	N	N	13	N	N
137	20250206	090409	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2060	5	2	0.24	604295	294	1.45	2070	2070	2040	2670	1440	2055	2055.43	0.65	-284	2091	2072	2041	2022	1991	2057	2007	184	615	500	1390	5	1	36727943	757	-2.21	0.32	12	0.00	-931.00	6412.00	3255	20240311	-36.71	1906	20241209	8.08	2335	-11.78	20250107	1973	4.41	20250204	3255	-36.71	20240311	1906	8.08	20241209	0.63	N	036580	500	183 억	240407	N	N	13	N	N
138	20250205	160404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	15	2	0.74	41272255	20212	63.26	2060	2060	2010	2650	1430	2040	2041.97	0.65	3093	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	755	-2.21	0.32	12	0.06	-931.00	6412.00	3255	20240311	-36.87	1906	20241209	7.82	2335	-11.99	20250107	1973	4.16	20250204	3255	-36.87	20240311	1906	7.82	20241209	0.63	N	036580	500	183 억	237289	N	N	13	N	N
139	20250205	150405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2060	20	2	0.98	39284250	19245	60.23	2060	2060	2010	2650	1430	2040	2041.27	0.65	3514	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	757	-2.21	0.32	12	0.05	-931.00	6412.00	3255	20240311	-36.71	1906	20241209	8.08	2335	-11.78	20250107	1973	4.41	20250204	3255	-36.71	20240311	1906	8.08	20241209	0.63	N	036580	500	183 억	237289	N	N	18	N	N
140	20250205	140405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2060	20	2	0.98	37252245	18256	57.14	2060	2060	2010	2650	1430	2040	2040.55	0.65	3576	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	757	-2.21	0.32	12	0.05	-931.00	6412.00	3255	20240311	-36.71	1906	20241209	8.08	2335	-11.78	20250107	1973	4.41	20250204	3255	-36.71	20240311	1906	8.08	20241209	0.63	N	036580	500	183 억	237289	N	N	18	N	N
141	20250205	130406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2050	10	2	0.49	36859545	18065	56.54	2060	2060	2010	2650	1430	2040	2040.38	0.65	3576	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	753	-2.20	0.32	12	0.05	-931.00	6412.00	3255	20240311	-37.02	1906	20241209	7.56	2335	-12.21	20250107	1973	3.90	20250204	3255	-37.02	20240311	1906	7.56	20241209	0.63	N	036580	500	183 억	237289	N	N	18	N	N
142	20250205	120405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	0	3	0.00	25014270	12287	38.46	2060	2060	2010	2650	1430	2040	2035.83	0.65	4032	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	749	-2.19	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.33	1906	20241209	7.03	2335	-12.63	20250107	1973	3.40	20250204	3255	-37.33	20240311	1906	7.03	20241209	0.63	N	036580	500	183 억	237289	N	N	18	N	N
143	20250205	110404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	0	3	0.00	23887670	11736	36.73	2060	2060	2010	2650	1430	2040	2035.42	0.65	4183	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	749	-2.19	0.32	12	0.03	-931.00	6412.00	3255	20240311	-37.33	1906	20241209	7.03	2335	-12.63	20250107	1973	3.40	20250204	3255	-37.33	20240311	1906	7.03	20241209	0.63	N	036580	500	183 억	237289	N	N	18	N	N
144	20250205	100406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	0	3	0.00	18069845	8884	27.81	2060	2060	2010	2650	1430	2040	2033.98	0.65	4183	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	749	-2.19	0.32	12	0.02	-931.00	6412.00	3255	20240311	-37.33	1906	20241209	7.03	2335	-12.63	20250107	1973	3.40	20250204	3255	-37.33	20240311	1906	7.03	20241209	0.63	N	036580	500	183 억	237289	N	N	18	N	N
145	20250205	090410	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	-10	5	-0.49	69830	34	0.11	2060	2060	2030	2650	1430	2040	2053.82	0.65	-22	2138	2089	2031	1982	1924	2113	2006	184	610	500	1380	5	1	36727943	746	-2.18	0.32	12	0.00	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	237289	N	N	18	N	N
146	20250204	160401	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	30	2	1.49	64375389	31950	29.55	2010	2080	1973	2610	1410	2010	2014.88	0.65	-2237	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	749	-2.19	0.32	12	0.09	-931.00	6412.00	3255	20240311	-37.33	1906	20241209	7.03	2335	-12.63	20250107	1973	3.40	20250204	3255	-37.33	20240311	1906	7.03	20241209	0.63	N	036580	500	183 억	239564	N	N	18	N	N
147	20250204	150402	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	10	2	0.50	60834974	30208	27.94	2010	2080	1973	2610	1410	2010	2013.87	0.65	-2027	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	742	-2.17	0.32	12	0.08	-931.00	6412.00	3255	20240311	-37.94	1906	20241209	5.98	2335	-13.49	20250107	1973	2.38	20250204	3255	-37.94	20240311	1906	5.98	20241209	0.63	N	036580	500	183 억	239564	N	N	3	N	N
148	20250204	140401	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	20	2	1.00	52670354	26186	24.22	2010	2080	1973	2610	1410	2010	2011.39	0.65	-1744	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	746	-2.18	0.32	12	0.07	-931.00	6412.00	3255	20240311	-37.63	1906	20241209	6.51	2335	-13.06	20250107	1973	2.89	20250204	3255	-37.63	20240311	1906	6.51	20241209	0.63	N	036580	500	183 억	239564	N	N	3	N	N
149	20250204	130401	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	15	2	0.75	43653579	21737	20.11	2010	2080	1973	2610	1410	2010	2008.26	0.65	-1651	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	744	-2.18	0.32	12	0.06	-931.00	6412.00	3255	20240311	-37.79	1906	20241209	6.24	2335	-13.28	20250107	1973	2.64	20250204	3255	-37.79	20240311	1906	6.24	20241209	0.63	N	036580	500	183 억	239564	N	N	3	N	N
150	20250204	120405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2015	5	2	0.25	36567794	18222	16.85	2010	2080	1973	2610	1410	2010	2006.79	0.65	-1257	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	740	-2.16	0.31	12	0.05	-931.00	6412.00	3255	20240311	-38.10	1906	20241209	5.72	2335	-13.70	20250107	1973	2.13	20250204	3255	-38.10	20240311	1906	5.72	20241209	0.63	N	036580	500	183 억	239564	N	N	3	N	N
151	20250204	110358	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	10	2	0.50	35195734	17541	16.22	2010	2080	1973	2610	1410	2010	2006.48	0.65	-1123	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	742	-2.17	0.32	12	0.05	-931.00	6412.00	3255	20240311	-37.94	1906	20241209	5.98	2335	-13.49	20250107	1973	2.38	20250204	3255	-37.94	20240311	1906	5.98	20241209	0.63	N	036580	500	183 억	239564	N	N	3	N	N
152	20250204	100400	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2015	5	2	0.25	33653714	16776	15.52	2010	2080	1973	2610	1410	2010	2006.06	0.65	-1061	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	740	-2.16	0.31	12	0.05	-931.00	6412.00	3255	20240311	-38.10	1906	20241209	5.72	2335	-13.70	20250107	1973	2.13	20250204	3255	-38.10	20240311	1906	5.72	20241209	0.63	N	036580	500	183 억	239564	N	N	3	N	N
153	20250204	090400	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	0	3	0.00	906510	451	0.42	2010	2010	2010	2610	1410	2010	2010.00	0.65	-450	2102	2055	2023	1976	1944	2040	1961	184	600	500	1360	5	1	36727943	738	-2.16	0.31	12	0.00	-931.00	6412.00	3255	20240311	-38.25	1906	20241209	5.46	2335	-13.92	20250107	1991	0.95	20250203	3255	-38.25	20240311	1906	5.46	20241209	0.63	N	036580	500	183 억	239564	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History