KissMeData/049770/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160543	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	-1750	5	-5.31	5990713950	186478	444.43	32950	34000	31200	42800	23100	32950	32155.52	9.82	-26834	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6020	5.53	0.62	12	0.97	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	34000	-8.24	20250228	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
3	20250228	150546	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32050	-900	5	-2.73	3675595300	112332	267.72	32950	34000	31900	42800	23100	32950	32720.80	9.82	-14300	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6184	5.68	0.64	12	0.58	5641.00	50436.00	48900	20240617	-34.46	29150	20250131	9.95	34000	-5.74	20250228	29150	9.95	20250131	48900	-34.46	20240617	29150	9.95	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
4	20250228	140546	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32100	-850	5	-2.58	3320315600	101252	241.31	32950	34000	31950	42800	23100	32950	32792.58	9.82	-11502	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6194	5.69	0.64	12	0.52	5641.00	50436.00	48900	20240617	-34.36	29150	20250131	10.12	34000	-5.59	20250228	29150	10.12	20250131	48900	-34.36	20240617	29150	10.12	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
5	20250228	130545	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32250	-700	5	-2.12	2746853700	83421	198.82	32950	34000	32200	42800	23100	32950	32927.60	9.82	-11266	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6223	5.72	0.64	12	0.43	5641.00	50436.00	48900	20240617	-34.05	29150	20250131	10.63	34000	-5.15	20250228	29150	10.63	20250131	48900	-34.05	20240617	29150	10.63	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
6	20250228	120542	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32250	-700	5	-2.12	2307926350	69838	166.44	32950	34000	32250	42800	23100	32950	33046.87	9.82	-9019	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6223	5.72	0.64	12	0.36	5641.00	50436.00	48900	20240617	-34.05	29150	20250131	10.63	34000	-5.15	20250228	29150	10.63	20250131	48900	-34.05	20240617	29150	10.63	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
7	20250228	110542	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32700	-250	5	-0.76	1869372250	56344	134.28	32950	34000	32400	42800	23100	32950	33177.88	9.82	-8817	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6310	5.80	0.65	12	0.29	5641.00	50436.00	48900	20240617	-33.13	29150	20250131	12.18	34000	-3.82	20250228	29150	12.18	20250131	48900	-33.13	20240617	29150	12.18	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
8	20250228	100541	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	33300	350	2	1.06	1177781900	35336	84.22	32950	34000	32400	42800	23100	32950	33331.04	9.82	-1155	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6425	5.90	0.66	12	0.18	5641.00	50436.00	48900	20240617	-31.90	29150	20250131	14.24	34000	-2.06	20250228	29150	14.24	20250131	48900	-31.90	20240617	29150	14.24	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
9	20250228	090545	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32500	-450	5	-1.37	109955900	3350	7.98	32950	32950	32400	42800	23100	32950	32822.28	9.82	-1159	33483	33216	32783	32516	32083	33350	32650	193	9850	1000	24380	50	1	19295620	6271	5.76	0.64	12	0.02	5641.00	50436.00	48900	20240617	-33.54	29150	20250131	11.49	33250	-2.26	20250226	29150	11.49	20250131	48900	-33.54	20240617	29150	11.49	20250131	0.26	N	049770	1000	192 억	1894719	N	N	54	N	N
10	20250227	160539	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32950	300	2	0.92	1373363400	41929	78.36	32850	33050	32350	42400	22900	32650	32754.44	9.87	-7778	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6358	5.84	0.65	12	0.22	5641.00	50436.00	48900	20240617	-32.62	29150	20250131	13.04	33250	-0.90	20250226	29150	13.04	20250131	48900	-32.62	20240617	29150	13.04	20250131	0.26	N	049770	1000	192 억	1905094	N	N	54	N	N
11	20250227	150537	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32800	150	2	0.46	1252426100	38248	71.48	32850	33050	32350	42400	22900	32650	32744.88	9.87	-8116	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6329	5.81	0.65	12	0.20	5641.00	50436.00	48900	20240617	-32.92	29150	20250131	12.52	33250	-1.35	20250226	29150	12.52	20250131	48900	-32.92	20240617	29150	12.52	20250131	0.26	N	049770	1000	192 억	1905094	N	N	0	N	N
12	20250227	140539	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32700	50	2	0.15	954470600	29173	54.52	32850	33050	32350	42400	22900	32650	32717.60	9.87	-7408	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6310	5.80	0.65	12	0.15	5641.00	50436.00	48900	20240617	-33.13	29150	20250131	12.18	33250	-1.65	20250226	29150	12.18	20250131	48900	-33.13	20240617	29150	12.18	20250131	0.26	N	049770	1000	192 억	1905094	N	N	0	N	N
13	20250227	130538	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32650	0	3	0.00	851882700	26034	48.65	32850	33050	32350	42400	22900	32650	32721.93	9.87	-6001	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6300	5.79	0.65	12	0.13	5641.00	50436.00	48900	20240617	-33.23	29150	20250131	12.01	33250	-1.80	20250226	29150	12.01	20250131	48900	-33.23	20240617	29150	12.01	20250131	0.26	N	049770	1000	192 억	1905094	N	N	0	N	N
14	20250227	120537	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32750	100	2	0.31	780242850	23845	44.56	32850	33050	32350	42400	22900	32650	32721.44	9.87	-5189	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6319	5.81	0.65	12	0.12	5641.00	50436.00	48900	20240617	-33.03	29150	20250131	12.35	33250	-1.50	20250226	29150	12.35	20250131	48900	-33.03	20240617	29150	12.35	20250131	0.26	N	049770	1000	192 억	1905094	N	N	0	N	N
15	20250227	110542	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32600	-50	5	-0.15	658449400	20111	37.58	32850	33050	32350	42400	22900	32650	32740.76	9.87	-6388	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6290	5.78	0.65	12	0.10	5641.00	50436.00	48900	20240617	-33.33	29150	20250131	11.84	33250	-1.95	20250226	29150	11.84	20250131	48900	-33.33	20240617	29150	11.84	20250131	0.26	N	049770	1000	192 억	1905094	N	N	0	N	N
16	20250227	100556	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32700	50	2	0.15	451612250	13794	25.78	32850	33050	32350	42400	22900	32650	32739.76	9.87	-3697	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6310	5.80	0.65	12	0.07	5641.00	50436.00	48900	20240617	-33.13	29150	20250131	12.18	33250	-1.65	20250226	29150	12.18	20250131	48900	-33.13	20240617	29150	12.18	20250131	0.26	N	049770	1000	192 억	1905094	N	N	0	N	N
17	20250227	090556	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32400	-250	5	-0.77	82358800	2526	4.72	32850	32850	32400	42400	22900	32650	32604.43	9.87	-1763	33683	33166	32733	32216	31783	33425	32475	193	9750	1000	24160	50	1	19295620	6252	5.74	0.64	12	0.01	5641.00	50436.00	48900	20240617	-33.74	29150	20250131	11.15	33250	-2.56	20250226	29150	11.15	20250131	48900	-33.74	20240617	29150	11.15	20250131	0.26	N	049770	1000	192 억	1905094	N	N	0	N	N
18	20250226	160538	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32650	500	2	1.56	1745805700	53481	167.12	32350	33250	32300	41750	22550	32150	32643.47	9.94	-10065	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6300	5.79	0.65	12	0.28	5641.00	50436.00	48900	20240617	-33.23	29150	20250131	12.01	33250	-1.80	20250226	29150	12.01	20250131	48900	-33.23	20240617	29150	12.01	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
19	20250226	150540	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32500	350	2	1.09	1602488550	49084	153.38	32350	33250	32300	41750	22550	32150	32647.88	9.94	-10404	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6271	5.76	0.64	12	0.25	5641.00	50436.00	48900	20240617	-33.54	29150	20250131	11.49	33250	-2.26	20250226	29150	11.49	20250131	48900	-33.54	20240617	29150	11.49	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
20	20250226	140540	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32550	400	2	1.24	1434316050	43917	137.24	32350	33250	32300	41750	22550	32150	32659.70	9.94	-8966	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6281	5.77	0.65	12	0.23	5641.00	50436.00	48900	20240617	-33.44	29150	20250131	11.66	33250	-2.11	20250226	29150	11.66	20250131	48900	-33.44	20240617	29150	11.66	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
21	20250226	130538	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32550	400	2	1.24	1291892750	39544	123.57	32350	33250	32300	41750	22550	32150	32669.75	9.94	-9029	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6281	5.77	0.65	12	0.20	5641.00	50436.00	48900	20240617	-33.44	29150	20250131	11.66	33250	-2.11	20250226	29150	11.66	20250131	48900	-33.44	20240617	29150	11.66	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
22	20250226	120539	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32500	350	2	1.09	1149797700	35179	109.93	32350	33250	32300	41750	22550	32150	32684.21	9.94	-7195	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6271	5.76	0.64	12	0.18	5641.00	50436.00	48900	20240617	-33.54	29150	20250131	11.49	33250	-2.26	20250226	29150	11.49	20250131	48900	-33.54	20240617	29150	11.49	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
23	20250226	110537	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32500	350	2	1.09	1025036750	31341	97.94	32350	33250	32300	41750	22550	32150	32705.94	9.94	-5550	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6271	5.76	0.64	12	0.16	5641.00	50436.00	48900	20240617	-33.54	29150	20250131	11.49	33250	-2.26	20250226	29150	11.49	20250131	48900	-33.54	20240617	29150	11.49	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
24	20250226	100537	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32500	350	2	1.09	821881900	25096	78.42	32350	33250	32300	41750	22550	32150	32749.52	9.94	-3337	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6271	5.76	0.64	12	0.13	5641.00	50436.00	48900	20240617	-33.54	29150	20250131	11.49	33250	-2.26	20250226	29150	11.49	20250131	48900	-33.54	20240617	29150	11.49	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
25	20250226	090542	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32750	600	2	1.87	93254700	2865	8.95	32350	32850	32300	41750	22550	32150	32549.63	9.94	516	32883	32516	32283	31916	31683	32400	31800	193	9600	1000	23790	50	1	19295620	6319	5.81	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.03	29150	20250131	12.35	32850	-0.30	20250226	29150	12.35	20250131	48900	-33.03	20240617	29150	12.35	20250131	0.25	N	049770	1000	192 억	1917962	N	N	1	N	N
26	20250225	160534	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32150	-500	5	-1.53	1028082250	31841	30.22	32650	32650	32050	42400	22900	32650	32287.95	10.01	-8206	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6204	5.70	0.64	12	0.17	5641.00	50436.00	48900	20240617	-34.25	29150	20250131	10.29	32700	-1.68	20250224	29150	10.29	20250131	48900	-34.25	20240617	29150	10.29	20250131	0.25	N	049770	1000	192 억	1931613	N	N	1	N	N
27	20250225	150536	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32150	-500	5	-1.53	992979400	30750	29.19	32650	32650	32050	42400	22900	32650	32291.95	10.01	-7922	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6204	5.70	0.64	12	0.16	5641.00	50436.00	48900	20240617	-34.25	29150	20250131	10.29	32700	-1.68	20250224	29150	10.29	20250131	48900	-34.25	20240617	29150	10.29	20250131	0.25	N	049770	1000	192 억	1931613	N	N	45	N	N
28	20250225	140535	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32250	-400	5	-1.23	868058500	26870	25.50	32650	32650	32050	42400	22900	32650	32305.80	10.01	-7131	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6223	5.72	0.64	12	0.14	5641.00	50436.00	48900	20240617	-34.05	29150	20250131	10.63	32700	-1.38	20250224	29150	10.63	20250131	48900	-34.05	20240617	29150	10.63	20250131	0.25	N	049770	1000	192 억	1931613	N	N	45	N	N
29	20250225	130536	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32350	-300	5	-0.92	760324100	23530	22.33	32650	32650	32050	42400	22900	32650	32312.89	10.01	-6270	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6242	5.73	0.64	12	0.12	5641.00	50436.00	48900	20240617	-33.84	29150	20250131	10.98	32700	-1.07	20250224	29150	10.98	20250131	48900	-33.84	20240617	29150	10.98	20250131	0.25	N	049770	1000	192 억	1931613	N	N	45	N	N
30	20250225	120533	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32350	-300	5	-0.92	666084050	20610	19.56	32650	32650	32050	42400	22900	32650	32318.41	10.01	-5424	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6242	5.73	0.64	12	0.11	5641.00	50436.00	48900	20240617	-33.84	29150	20250131	10.98	32700	-1.07	20250224	29150	10.98	20250131	48900	-33.84	20240617	29150	10.98	20250131	0.25	N	049770	1000	192 억	1931613	N	N	45	N	N
31	20250225	110534	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32350	-300	5	-0.92	574228850	17767	16.86	32650	32650	32050	42400	22900	32650	32319.87	10.01	-5472	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6242	5.73	0.64	12	0.09	5641.00	50436.00	48900	20240617	-33.84	29150	20250131	10.98	32700	-1.07	20250224	29150	10.98	20250131	48900	-33.84	20240617	29150	10.98	20250131	0.25	N	049770	1000	192 억	1931613	N	N	45	N	N
32	20250225	100533	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32250	-400	5	-1.23	472417350	14615	13.87	32650	32650	32050	42400	22900	32650	32324.03	10.01	-5183	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6223	5.72	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.05	29150	20250131	10.63	32700	-1.38	20250224	29150	10.63	20250131	48900	-34.05	20240617	29150	10.63	20250131	0.25	N	049770	1000	192 억	1931613	N	N	45	N	N
33	20250225	090537	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32400	-250	5	-0.77	156369450	4819	4.57	32650	32650	32100	42400	22900	32650	32448.32	10.01	-2298	33783	33216	32133	31566	30483	33500	31850	193	9750	1000	24160	50	1	19295620	6252	5.74	0.64	12	0.02	5641.00	50436.00	48900	20240617	-33.74	29150	20250131	11.15	32700	-0.92	20250224	29150	11.15	20250131	48900	-33.74	20240617	29150	11.15	20250131	0.25	N	049770	1000	192 억	1931613	N	N	45	N	N
34	20250224	160531	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32650	1550	2	4.98	3347086100	105219	172.86	31200	32700	31050	40400	21800	31100	31810.44	10.07	-3273	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6300	5.79	0.65	12	0.55	5641.00	50436.00	48900	20240617	-33.23	29150	20250131	12.01	32700	-0.15	20250224	29150	12.01	20250131	48900	-33.23	20240617	29150	12.01	20250131	0.24	N	049770	1000	192 억	1942403	N	N	45	N	N
35	20250224	150531	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32550	1450	2	4.66	3108580200	97902	160.84	31200	32600	31050	40400	21800	31100	31752.00	10.07	-2510	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6281	5.77	0.65	12	0.51	5641.00	50436.00	48900	20240617	-33.44	29150	20250131	11.66	32600	-0.15	20250224	29150	11.66	20250131	48900	-33.44	20240617	29150	11.66	20250131	0.24	N	049770	1000	192 억	1942403	N	N	0	N	N
36	20250224	140530	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31950	850	2	2.73	2381040700	75326	123.75	31200	32050	31050	40400	21800	31100	31609.86	10.07	-5149	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6165	5.66	0.63	12	0.39	5641.00	50436.00	48900	20240617	-34.66	29150	20250131	9.61	32100	-0.47	20250210	29150	9.61	20250131	48900	-34.66	20240617	29150	9.61	20250131	0.24	N	049770	1000	192 억	1942403	N	N	0	N	N
37	20250224	130531	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31750	650	2	2.09	1694274100	53786	88.36	31200	31800	31050	40400	21800	31100	31500.33	10.07	-3181	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6126	5.63	0.63	12	0.28	5641.00	50436.00	48900	20240617	-35.07	29150	20250131	8.92	32100	-1.09	20250210	29150	8.92	20250131	48900	-35.07	20240617	29150	8.92	20250131	0.24	N	049770	1000	192 억	1942403	N	N	0	N	N
38	20250224	120529	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31650	550	2	1.77	1387268350	44096	72.44	31200	31800	31050	40400	21800	31100	31460.24	10.07	1043	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6107	5.61	0.63	12	0.23	5641.00	50436.00	48900	20240617	-35.28	29150	20250131	8.58	32100	-1.40	20250210	29150	8.58	20250131	48900	-35.28	20240617	29150	8.58	20250131	0.24	N	049770	1000	192 억	1942403	N	N	0	N	N
39	20250224	110528	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31350	250	2	0.80	1168398900	37154	61.04	31200	31800	31050	40400	21800	31100	31447.52	10.07	4293	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6049	5.56	0.62	12	0.19	5641.00	50436.00	48900	20240617	-35.89	29150	20250131	7.55	32100	-2.34	20250210	29150	7.55	20250131	48900	-35.89	20240617	29150	7.55	20250131	0.24	N	049770	1000	192 억	1942403	N	N	0	N	N
40	20250224	100527	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	100	2	0.32	991347750	31504	51.76	31200	31800	31050	40400	21800	31100	31467.44	10.07	6192	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6020	5.53	0.62	12	0.16	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.24	N	049770	1000	192 억	1942403	N	N	0	N	N
41	20250224	090532	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31700	600	2	1.93	246037400	7826	12.86	31200	31800	31050	40400	21800	31100	31438.76	10.07	2156	31800	31450	31200	30850	30600	31325	30725	193	9300	1000	23010	50	1	19295620	6117	5.62	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.17	29150	20250131	8.75	32100	-1.25	20250210	29150	8.75	20250131	48900	-35.17	20240617	29150	8.75	20250131	0.24	N	049770	1000	192 억	1942403	N	N	0	N	N
42	20250221	160527	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31100	50	2	0.16	1898120550	60853	105.45	31250	31550	30950	40350	21750	31050	31191.90	10.06	4205	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6001	5.51	0.62	12	0.32	5641.00	50436.00	48900	20240617	-36.40	29150	20250131	6.69	32100	-3.12	20250210	29150	6.69	20250131	48900	-36.40	20240617	29150	6.69	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
43	20250221	150530	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	100	2	0.32	1802920800	57797	100.16	31250	31550	30950	40350	21750	31050	31194.02	10.06	3416	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6011	5.52	0.62	12	0.30	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
44	20250221	140529	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	100	2	0.32	1339388050	42930	74.39	31250	31550	30950	40350	21750	31050	31199.35	10.06	-1034	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6011	5.52	0.62	12	0.22	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
45	20250221	130529	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	100	2	0.32	875115550	28000	48.52	31250	31550	31050	40350	21750	31050	31254.13	10.06	-2990	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6011	5.52	0.62	12	0.15	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
46	20250221	120529	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	100	2	0.32	689220950	22042	38.20	31250	31550	31050	40350	21750	31050	31268.53	10.06	-569	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6011	5.52	0.62	12	0.11	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
47	20250221	110527	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31350	300	2	0.97	493048250	15752	27.30	31250	31550	31100	40350	21750	31050	31300.68	10.06	276	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6049	5.56	0.62	12	0.08	5641.00	50436.00	48900	20240617	-35.89	29150	20250131	7.55	32100	-2.34	20250210	29150	7.55	20250131	48900	-35.89	20240617	29150	7.55	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
48	20250221	100527	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	150	2	0.48	316992300	10120	17.54	31250	31550	31100	40350	21750	31050	31323.35	10.06	-440	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6020	5.53	0.62	12	0.05	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
49	20250221	090529	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31250	200	2	0.64	9406500	301	0.52	31250	31300	31200	40350	21750	31050	31250.83	10.06	-66	31850	31450	31000	30600	30150	31650	30800	193	9300	1000	22970	50	1	19295620	6030	5.54	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.09	29150	20250131	7.20	32100	-2.65	20250210	29150	7.20	20250131	48900	-36.09	20240617	29150	7.20	20250131	0.23	N	049770	1000	192 억	1941943	N	N	18	N	N
50	20250220	160525	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31050	550	2	1.80	1792371850	57688	119.64	30700	31400	30550	39650	21350	30500	31071.09	10.12	2546	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	5991	5.50	0.62	12	0.30	5641.00	50436.00	48900	20240617	-36.50	29150	20250131	6.52	32100	-3.27	20250210	29150	6.52	20250131	48900	-36.50	20240617	29150	6.52	20250131	0.22	N	049770	1000	192 억	1952237	N	N	18	N	N
51	20250220	150526	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31050	550	2	1.80	1732007300	55741	115.60	30700	31400	30550	39650	21350	30500	31073.44	10.12	2888	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	5991	5.50	0.62	12	0.29	5641.00	50436.00	48900	20240617	-36.50	29150	20250131	6.52	32100	-3.27	20250210	29150	6.52	20250131	48900	-36.50	20240617	29150	6.52	20250131	0.22	N	049770	1000	192 억	1952237	N	N	176	N	N
52	20250220	140527	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	650	2	2.13	1586673400	51060	105.89	30700	31400	30550	39650	21350	30500	31075.81	10.12	4724	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	6011	5.52	0.62	12	0.26	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.22	N	049770	1000	192 억	1952237	N	N	176	N	N
53	20250220	130525	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31050	550	2	1.80	1509566850	48582	100.75	30700	31400	30550	39650	21350	30500	31073.74	10.12	5457	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	5991	5.50	0.62	12	0.25	5641.00	50436.00	48900	20240617	-36.50	29150	20250131	6.52	32100	-3.27	20250210	29150	6.52	20250131	48900	-36.50	20240617	29150	6.52	20250131	0.22	N	049770	1000	192 억	1952237	N	N	176	N	N
54	20250220	120525	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31050	550	2	1.80	1433628050	46140	95.69	30700	31400	30550	39650	21350	30500	31072.50	10.12	5686	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	5991	5.50	0.62	12	0.24	5641.00	50436.00	48900	20240617	-36.50	29150	20250131	6.52	32100	-3.27	20250210	29150	6.52	20250131	48900	-36.50	20240617	29150	6.52	20250131	0.22	N	049770	1000	192 억	1952237	N	N	176	N	N
55	20250220	110526	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31050	550	2	1.80	1377953450	44349	91.97	30700	31400	30550	39650	21350	30500	31071.97	10.12	5711	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	5991	5.50	0.62	12	0.23	5641.00	50436.00	48900	20240617	-36.50	29150	20250131	6.52	32100	-3.27	20250210	29150	6.52	20250131	48900	-36.50	20240617	29150	6.52	20250131	0.22	N	049770	1000	192 억	1952237	N	N	176	N	N
56	20250220	100525	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31250	750	2	2.46	982510800	31615	65.56	30700	31400	30550	39650	21350	30500	31079.19	10.12	10740	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	6030	5.54	0.62	12	0.16	5641.00	50436.00	48900	20240617	-36.09	29150	20250131	7.20	32100	-2.65	20250210	29150	7.20	20250131	48900	-36.09	20240617	29150	7.20	20250131	0.22	N	049770	1000	192 억	1952237	N	N	176	N	N
57	20250220	090528	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30750	250	2	0.82	20970950	685	1.42	30700	30750	30550	39650	21350	30500	30634.10	10.12	38	30966	30732	30566	30332	30166	30650	30250	193	9150	1000	22570	50	1	19295620	5933	5.45	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.12	29150	20250131	5.49	32100	-4.21	20250210	29150	5.49	20250131	48900	-37.12	20240617	29150	5.49	20250131	0.22	N	049770	1000	192 억	1952237	N	N	176	N	N
58	20250219	160524	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30500	0	3	0.00	1473424700	48125	168.55	30700	30800	30400	39650	21350	30500	30616.74	10.20	-2574	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5885	5.41	0.60	12	0.25	5641.00	50436.00	48900	20240617	-37.63	29150	20250131	4.63	32100	-4.98	20250210	29150	4.63	20250131	48900	-37.63	20240617	29150	4.63	20250131	0.22	N	049770	1000	192 억	1968951	N	N	176	N	N
59	20250219	150525	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30400	-100	5	-0.33	1282539050	41860	146.60	30700	30800	30400	39650	21350	30500	30638.77	10.20	-3091	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5866	5.39	0.60	12	0.22	5641.00	50436.00	48900	20240617	-37.83	29150	20250131	4.29	32100	-5.30	20250210	29150	4.29	20250131	48900	-37.83	20240617	29150	4.29	20250131	0.22	N	049770	1000	192 억	1968951	N	N	0	N	N
60	20250219	140522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30650	150	2	0.49	1002628450	32696	114.51	30700	30800	30450	39650	21350	30500	30665.17	10.20	-2012	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5914	5.43	0.61	12	0.17	5641.00	50436.00	48900	20240617	-37.32	29150	20250131	5.15	32100	-4.52	20250210	29150	5.15	20250131	48900	-37.32	20240617	29150	5.15	20250131	0.22	N	049770	1000	192 억	1968951	N	N	0	N	N
61	20250219	130523	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30700	200	2	0.66	786279250	25647	89.82	30700	30800	30450	39650	21350	30500	30657.75	10.20	1292	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5924	5.44	0.61	12	0.13	5641.00	50436.00	48900	20240617	-37.22	29150	20250131	5.32	32100	-4.36	20250210	29150	5.32	20250131	48900	-37.22	20240617	29150	5.32	20250131	0.22	N	049770	1000	192 억	1968951	N	N	0	N	N
62	20250219	120523	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30650	150	2	0.49	705535350	23017	80.61	30700	30800	30450	39650	21350	30500	30652.79	10.20	1634	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5914	5.43	0.61	12	0.12	5641.00	50436.00	48900	20240617	-37.32	29150	20250131	5.15	32100	-4.52	20250210	29150	5.15	20250131	48900	-37.32	20240617	29150	5.15	20250131	0.22	N	049770	1000	192 억	1968951	N	N	0	N	N
63	20250219	110524	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30700	200	2	0.66	498645000	16272	56.99	30700	30800	30450	39650	21350	30500	30644.36	10.20	1132	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5924	5.44	0.61	12	0.08	5641.00	50436.00	48900	20240617	-37.22	29150	20250131	5.32	32100	-4.36	20250210	29150	5.32	20250131	48900	-37.22	20240617	29150	5.32	20250131	0.22	N	049770	1000	192 억	1968951	N	N	0	N	N
64	20250219	100523	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30750	250	2	0.82	255458850	8318	29.13	30700	30800	30450	39650	21350	30500	30711.57	10.20	50	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5933	5.45	0.61	12	0.04	5641.00	50436.00	48900	20240617	-37.12	29150	20250131	5.49	32100	-4.21	20250210	29150	5.49	20250131	48900	-37.12	20240617	29150	5.49	20250131	0.22	N	049770	1000	192 억	1968951	N	N	0	N	N
65	20250219	090525	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30650	150	2	0.49	38781500	1266	4.43	30700	30750	30450	39650	21350	30500	30633.10	10.20	323	31633	31066	30783	30216	29933	30925	30075	193	9150	1000	22570	50	1	19295620	5914	5.43	0.61	12	0.01	5641.00	50436.00	48900	20240617	-37.32	29150	20250131	5.15	32100	-4.52	20250210	29150	5.15	20250131	48900	-37.32	20240617	29150	5.15	20250131	0.22	N	049770	1000	192 억	1968951	N	N	0	N	N
66	20250218	160522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30500	-550	5	-1.77	872930050	28499	91.85	31350	31350	30500	40350	21750	31050	30630.33	10.31	-10822	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	5885	5.41	0.60	12	0.15	5641.00	50436.00	48900	20240617	-37.63	29150	20250131	4.63	32100	-4.98	20250210	29150	4.63	20250131	48900	-37.63	20240617	29150	4.63	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
67	20250218	150523	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30500	-550	5	-1.77	793854700	25908	83.50	31350	31350	30500	40350	21750	31050	30641.30	10.31	-9912	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	5885	5.41	0.60	12	0.13	5641.00	50436.00	48900	20240617	-37.63	29150	20250131	4.63	32100	-4.98	20250210	29150	4.63	20250131	48900	-37.63	20240617	29150	4.63	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
68	20250218	140523	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30650	-400	5	-1.29	650995800	21233	68.43	31350	31350	30500	40350	21750	31050	30659.62	10.31	-8729	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	5914	5.43	0.61	12	0.11	5641.00	50436.00	48900	20240617	-37.32	29150	20250131	5.15	32100	-4.52	20250210	29150	5.15	20250131	48900	-37.32	20240617	29150	5.15	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
69	20250218	130522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30600	-450	5	-1.45	451180100	14693	47.35	31350	31350	30500	40350	21750	31050	30707.15	10.31	-6060	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	5904	5.42	0.61	12	0.08	5641.00	50436.00	48900	20240617	-37.42	29150	20250131	4.97	32100	-4.67	20250210	29150	4.97	20250131	48900	-37.42	20240617	29150	4.97	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
70	20250218	120522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30700	-350	5	-1.13	378481750	12319	39.70	31350	31350	30500	40350	21750	31050	30723.42	10.31	-5246	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	5924	5.44	0.61	12	0.06	5641.00	50436.00	48900	20240617	-37.22	29150	20250131	5.32	32100	-4.36	20250210	29150	5.32	20250131	48900	-37.22	20240617	29150	5.32	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
71	20250218	110522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30750	-300	5	-0.97	258983900	8414	27.12	31350	31350	30500	40350	21750	31050	30780.12	10.31	-3487	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	5933	5.45	0.61	12	0.04	5641.00	50436.00	48900	20240617	-37.12	29150	20250131	5.49	32100	-4.21	20250210	29150	5.49	20250131	48900	-37.12	20240617	29150	5.49	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
72	20250218	100522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30800	-250	5	-0.81	104768250	3384	10.91	31350	31350	30750	40350	21750	31050	30959.88	10.31	-1120	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	5943	5.46	0.61	12	0.02	5641.00	50436.00	48900	20240617	-37.01	29150	20250131	5.66	32100	-4.05	20250210	29150	5.66	20250131	48900	-37.01	20240617	29150	5.66	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
73	20250218	090523	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31250	200	2	0.64	6872100	220	0.71	31350	31350	31050	40350	21750	31050	31236.82	10.31	-42	31750	31400	31100	30750	30450	31575	30925	193	9300	1000	22970	50	1	19295620	6030	5.54	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.09	29150	20250131	7.20	32100	-2.65	20250210	29150	7.20	20250131	48900	-36.09	20240617	29150	7.20	20250131	0.22	N	049770	1000	192 억	1989186	N	N	2	N	N
74	20250217	160522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31050	500	2	1.64	966393350	31029	195.78	30950	31450	30800	39700	21400	30550	31144.84	10.32	4012	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	5991	5.50	0.62	12	0.16	5641.00	50436.00	48900	20240617	-36.50	29150	20250131	6.52	32100	-3.27	20250210	29150	6.52	20250131	48900	-36.50	20240617	29150	6.52	20250131	0.22	N	049770	1000	192 억	1990539	N	N	2	N	N
75	20250217	150520	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	600	2	1.96	934327400	29998	189.27	30950	31450	30800	39700	21400	30550	31146.32	10.32	4236	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	6011	5.52	0.62	12	0.16	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.22	N	049770	1000	192 억	1990539	N	N	351	N	N
76	20250217	140521	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	650	2	2.13	874249450	28069	177.10	30950	31450	30800	39700	21400	30550	31146.44	10.32	4365	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	6020	5.53	0.62	12	0.15	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.22	N	049770	1000	192 억	1990539	N	N	351	N	N
77	20250217	130522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31400	850	2	2.78	718093100	23053	145.45	30950	31450	30800	39700	21400	30550	31149.66	10.32	5103	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	6059	5.57	0.62	12	0.12	5641.00	50436.00	48900	20240617	-35.79	29150	20250131	7.72	32100	-2.18	20250210	29150	7.72	20250131	48900	-35.79	20240617	29150	7.72	20250131	0.22	N	049770	1000	192 억	1990539	N	N	351	N	N
78	20250217	120522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31350	800	2	2.62	649808450	20876	131.72	30950	31350	30800	39700	21400	30550	31127.06	10.32	5400	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	6049	5.56	0.62	12	0.11	5641.00	50436.00	48900	20240617	-35.89	29150	20250131	7.55	32100	-2.34	20250210	29150	7.55	20250131	48900	-35.89	20240617	29150	7.55	20250131	0.22	N	049770	1000	192 억	1990539	N	N	351	N	N
79	20250217	110522	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	650	2	2.13	556891900	17902	112.95	30950	31250	30800	39700	21400	30550	31107.80	10.32	4501	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	6020	5.53	0.62	12	0.09	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.22	N	049770	1000	192 억	1990539	N	N	351	N	N
80	20250217	100519	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31000	450	2	1.47	263026200	8470	53.44	30950	31200	30800	39700	21400	30550	31053.86	10.32	1271	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	5982	5.50	0.61	12	0.04	5641.00	50436.00	48900	20240617	-36.61	29150	20250131	6.35	32100	-3.43	20250210	29150	6.35	20250131	48900	-36.61	20240617	29150	6.35	20250131	0.22	N	049770	1000	192 억	1990539	N	N	351	N	N
81	20250217	090521	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31050	500	2	1.64	30473900	984	6.21	30950	31100	30800	39700	21400	30550	30969.41	10.32	352	31116	30832	30616	30332	30116	30800	30300	193	9150	1000	22600	50	1	19295620	5991	5.50	0.62	12	0.01	5641.00	50436.00	48900	20240617	-36.50	29150	20250131	6.52	32100	-3.27	20250210	29150	6.52	20250131	48900	-36.50	20240617	29150	6.52	20250131	0.22	N	049770	1000	192 억	1990539	N	N	351	N	N
82	20250214	160518	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30550	200	2	0.66	486095650	15847	48.97	30550	30900	30400	39450	21250	30350	30674.58	10.30	4346	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5895	5.42	0.61	12	0.08	5641.00	50436.00	48900	20240617	-37.53	29150	20250131	4.80	32100	-4.83	20250210	29150	4.80	20250131	48900	-37.53	20240617	29150	4.80	20250131	0.23	N	049770	1000	192 억	1987584	N	N	351	N	N
83	20250214	150517	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30650	300	2	0.99	451419350	14714	45.47	30550	30900	30400	39450	21250	30350	30679.83	10.30	4367	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5914	5.43	0.61	12	0.08	5641.00	50436.00	48900	20240617	-37.32	29150	20250131	5.15	32100	-4.52	20250210	29150	5.15	20250131	48900	-37.32	20240617	29150	5.15	20250131	0.23	N	049770	1000	192 억	1987584	N	N	58	N	N
84	20250214	140518	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30750	400	2	1.32	388147500	12651	39.09	30550	30900	30400	39450	21250	30350	30681.46	10.30	3985	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5933	5.45	0.61	12	0.07	5641.00	50436.00	48900	20240617	-37.12	29150	20250131	5.49	32100	-4.21	20250210	29150	5.49	20250131	48900	-37.12	20240617	29150	5.49	20250131	0.23	N	049770	1000	192 억	1987584	N	N	58	N	N
85	20250214	130520	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30850	500	2	1.65	321699300	10488	32.41	30550	30900	30400	39450	21250	30350	30673.42	10.30	3525	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5953	5.47	0.61	12	0.05	5641.00	50436.00	48900	20240617	-36.91	29150	20250131	5.83	32100	-3.89	20250210	29150	5.83	20250131	48900	-36.91	20240617	29150	5.83	20250131	0.23	N	049770	1000	192 억	1987584	N	N	58	N	N
86	20250214	120518	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30750	400	2	1.32	282890050	9228	28.51	30550	30850	30400	39450	21250	30350	30655.98	10.30	3100	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5933	5.45	0.61	12	0.05	5641.00	50436.00	48900	20240617	-37.12	29150	20250131	5.49	32100	-4.21	20250210	29150	5.49	20250131	48900	-37.12	20240617	29150	5.49	20250131	0.23	N	049770	1000	192 억	1987584	N	N	58	N	N
87	20250214	110516	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30700	350	2	1.15	201253000	6575	20.32	30550	30750	30400	39450	21250	30350	30609.26	10.30	1240	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5924	5.44	0.61	12	0.03	5641.00	50436.00	48900	20240617	-37.22	29150	20250131	5.32	32100	-4.36	20250210	29150	5.32	20250131	48900	-37.22	20240617	29150	5.32	20250131	0.23	N	049770	1000	192 억	1987584	N	N	58	N	N
88	20250214	100518	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30650	300	2	0.99	104052050	3406	10.52	30550	30700	30400	39450	21250	30350	30550.28	10.30	353	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5914	5.43	0.61	12	0.02	5641.00	50436.00	48900	20240617	-37.32	29150	20250131	5.15	32100	-4.52	20250210	29150	5.15	20250131	48900	-37.32	20240617	29150	5.15	20250131	0.23	N	049770	1000	192 억	1987584	N	N	58	N	N
89	20250214	090520	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30400	50	2	0.16	15931250	522	1.61	30550	30550	30400	39450	21250	30350	30523.29	10.30	-232	31183	30766	30383	29966	29583	30575	29775	193	9100	1000	22450	50	1	19295620	5866	5.39	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.83	29150	20250131	4.29	32100	-5.30	20250210	29150	4.29	20250131	48900	-37.83	20240617	29150	4.29	20250131	0.23	N	049770	1000	192 억	1987584	N	N	58	N	N
90	20250213	160514	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30350	-400	5	-1.30	974756550	32201	124.95	30750	30800	30000	39950	21550	30750	30270.98	10.34	-13863	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5856	5.38	0.60	12	0.17	5641.00	50436.00	48900	20240617	-37.93	29150	20250131	4.12	32100	-5.45	20250210	29150	4.12	20250131	48900	-37.93	20240617	29150	4.12	20250131	0.23	N	049770	1000	192 억	1995391	N	N	58	N	N
91	20250213	150513	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30350	-400	5	-1.30	887671650	29336	113.83	30750	30800	30000	39950	21550	30750	30258.78	10.34	-13320	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5856	5.38	0.60	12	0.15	5641.00	50436.00	48900	20240617	-37.93	29150	20250131	4.12	32100	-5.45	20250210	29150	4.12	20250131	48900	-37.93	20240617	29150	4.12	20250131	0.23	N	049770	1000	192 억	1995391	N	N	74	N	N
92	20250213	140513	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30250	-500	5	-1.63	771776850	25514	99.00	30750	30800	30000	39950	21550	30750	30249.15	10.34	-12292	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5837	5.36	0.60	12	0.13	5641.00	50436.00	48900	20240617	-38.14	29150	20250131	3.77	32100	-5.76	20250210	29150	3.77	20250131	48900	-38.14	20240617	29150	3.77	20250131	0.23	N	049770	1000	192 억	1995391	N	N	74	N	N
93	20250213	130514	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30350	-400	5	-1.30	664774850	21980	85.29	30750	30800	30000	39950	21550	30750	30244.53	10.34	-11097	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5856	5.38	0.60	12	0.11	5641.00	50436.00	48900	20240617	-37.93	29150	20250131	4.12	32100	-5.45	20250210	29150	4.12	20250131	48900	-37.93	20240617	29150	4.12	20250131	0.23	N	049770	1000	192 억	1995391	N	N	74	N	N
94	20250213	120514	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30300	-450	5	-1.46	591674500	19572	75.94	30750	30800	30000	39950	21550	30750	30230.66	10.34	-10921	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5847	5.37	0.60	12	0.10	5641.00	50436.00	48900	20240617	-38.04	29150	20250131	3.95	32100	-5.61	20250210	29150	3.95	20250131	48900	-38.04	20240617	29150	3.95	20250131	0.23	N	049770	1000	192 억	1995391	N	N	74	N	N
95	20250213	110511	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30200	-550	5	-1.79	516022700	17075	66.25	30750	30800	30000	39950	21550	30750	30220.95	10.34	-10391	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5827	5.35	0.60	12	0.09	5641.00	50436.00	48900	20240617	-38.24	29150	20250131	3.60	32100	-5.92	20250210	29150	3.60	20250131	48900	-38.24	20240617	29150	3.60	20250131	0.23	N	049770	1000	192 억	1995391	N	N	74	N	N
96	20250213	100514	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30250	-500	5	-1.63	351062350	11597	45.00	30750	30800	30050	39950	21550	30750	30271.82	10.34	-6390	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5837	5.36	0.60	12	0.06	5641.00	50436.00	48900	20240617	-38.14	29150	20250131	3.77	32100	-5.76	20250210	29150	3.77	20250131	48900	-38.14	20240617	29150	3.77	20250131	0.23	N	049770	1000	192 억	1995391	N	N	74	N	N
97	20250213	090512	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30650	-100	5	-0.33	17887950	582	2.26	30750	30800	30600	39950	21550	30750	30735.31	10.34	-170	31783	31266	30983	30466	30183	31125	30325	193	9200	1000	22750	50	1	19295620	5914	5.43	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.32	29150	20250131	5.15	32100	-4.52	20250210	29150	5.15	20250131	48900	-37.32	20240617	29150	5.15	20250131	0.23	N	049770	1000	192 억	1995391	N	N	74	N	N
98	20250212	160510	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30750	-450	5	-1.44	794546100	25711	105.02	31200	31500	30700	40550	21850	31200	30901.85	10.30	10228	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	5933	5.45	0.61	12	0.13	5641.00	50436.00	48900	20240617	-37.12	29150	20250131	5.49	32100	-4.21	20250210	29150	5.49	20250131	48900	-37.12	20240617	29150	5.49	20250131	0.24	N	049770	1000	192 억	1986960	N	N	74	N	N
99	20250212	150510	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30850	-350	5	-1.12	769720050	24905	101.73	31200	31500	30700	40550	21850	31200	30905.11	10.30	10001	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	5953	5.47	0.61	12	0.13	5641.00	50436.00	48900	20240617	-36.91	29150	20250131	5.83	32100	-3.89	20250210	29150	5.83	20250131	48900	-36.91	20240617	29150	5.83	20250131	0.24	N	049770	1000	192 억	1986960	N	N	1	N	N
100	20250212	140511	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30850	-350	5	-1.12	617372100	19952	81.50	31200	31500	30700	40550	21850	31200	30941.62	10.30	8069	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	5953	5.47	0.61	12	0.10	5641.00	50436.00	48900	20240617	-36.91	29150	20250131	5.83	32100	-3.89	20250210	29150	5.83	20250131	48900	-36.91	20240617	29150	5.83	20250131	0.24	N	049770	1000	192 억	1986960	N	N	1	N	N
101	20250212	130511	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30900	-300	5	-0.96	582067950	18809	76.83	31200	31500	30700	40550	21850	31200	30944.94	10.30	7779	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	5962	5.48	0.61	12	0.10	5641.00	50436.00	48900	20240617	-36.81	29150	20250131	6.00	32100	-3.74	20250210	29150	6.00	20250131	48900	-36.81	20240617	29150	6.00	20250131	0.24	N	049770	1000	192 억	1986960	N	N	1	N	N
102	20250212	120511	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30800	-400	5	-1.28	534934350	17283	70.59	31200	31500	30700	40550	21850	31200	30950.09	10.30	7058	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	5943	5.46	0.61	12	0.09	5641.00	50436.00	48900	20240617	-37.01	29150	20250131	5.66	32100	-4.05	20250210	29150	5.66	20250131	48900	-37.01	20240617	29150	5.66	20250131	0.24	N	049770	1000	192 억	1986960	N	N	1	N	N
103	20250212	110509	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30900	-300	5	-0.96	257752750	8285	33.84	31200	31500	30850	40550	21850	31200	31109.73	10.30	1940	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	5962	5.48	0.61	12	0.04	5641.00	50436.00	48900	20240617	-36.81	29150	20250131	6.00	32100	-3.74	20250210	29150	6.00	20250131	48900	-36.81	20240617	29150	6.00	20250131	0.24	N	049770	1000	192 억	1986960	N	N	1	N	N
104	20250212	100510	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	0	3	0.00	145890450	4678	19.11	31200	31500	31000	40550	21850	31200	31186.22	10.30	852	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	6020	5.53	0.62	12	0.02	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.24	N	049770	1000	192 억	1986960	N	N	1	N	N
105	20250212	090513	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	-50	5	-0.16	30880850	989	4.04	31200	31500	31000	40550	21850	31200	31226.93	10.30	-124	32266	31732	31366	30832	30466	31550	30650	193	9350	1000	23080	50	1	19295620	6011	5.52	0.62	12	0.01	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.24	N	049770	1000	192 억	1986960	N	N	1	N	N
106	20250211	160511	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	-300	5	-0.95	761592950	24369	105.73	31850	31900	31000	40950	22050	31500	31252.60	10.31	-255	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6020	5.53	0.62	12	0.13	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.25	N	049770	1000	192 억	1989134	N	N	1	N	N
107	20250211	150511	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	-350	5	-1.11	712951800	22810	98.96	31850	31900	31000	40950	22050	31500	31256.11	10.31	10	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6011	5.52	0.62	12	0.12	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.25	N	049770	1000	192 억	1989134	N	N	12	N	N
108	20250211	140511	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	-300	5	-0.95	598356950	19135	83.02	31850	31900	31000	40950	22050	31500	31270.29	10.31	-232	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6020	5.53	0.62	12	0.10	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.25	N	049770	1000	192 억	1989134	N	N	12	N	N
109	20250211	130509	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	-300	5	-0.95	478017300	15270	66.25	31850	31900	31000	40950	22050	31500	31304.34	10.31	-1160	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6020	5.53	0.62	12	0.08	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.25	N	049770	1000	192 억	1989134	N	N	12	N	N
110	20250211	120509	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31200	-300	5	-0.95	423580000	13523	58.67	31850	31900	31000	40950	22050	31500	31322.93	10.31	-1655	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6020	5.53	0.62	12	0.07	5641.00	50436.00	48900	20240617	-36.20	29150	20250131	7.03	32100	-2.80	20250210	29150	7.03	20250131	48900	-36.20	20240617	29150	7.03	20250131	0.25	N	049770	1000	192 억	1989134	N	N	12	N	N
111	20250211	110510	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	-350	5	-1.11	291328800	9273	40.23	31850	31900	31100	40950	22050	31500	31416.89	10.31	-2298	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6011	5.52	0.62	12	0.05	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	32100	-2.96	20250210	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.25	N	049770	1000	192 억	1989134	N	N	12	N	N
112	20250211	100510	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31400	-100	5	-0.32	103664600	3283	14.24	31850	31900	31350	40950	22050	31500	31576.18	10.31	-1370	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6059	5.57	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.79	29150	20250131	7.72	32100	-2.18	20250210	29150	7.72	20250131	48900	-35.79	20240617	29150	7.72	20250131	0.25	N	049770	1000	192 억	1989134	N	N	12	N	N
113	20250211	090512	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31900	400	2	1.27	6870300	216	0.94	31850	31900	31650	40950	22050	31500	31806.94	10.31	66	32500	32000	31600	31100	30700	32250	31350	193	9450	1000	23310	50	1	19295620	6155	5.66	0.63	12	0.00	5641.00	50436.00	48900	20240617	-34.76	29150	20250131	9.43	32100	-0.62	20250210	29150	9.43	20250131	48900	-34.76	20240617	29150	9.43	20250131	0.25	N	049770	1000	192 억	1989134	N	N	12	N	N
114	20250210	160508	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31500	100	2	0.32	733806900	23049	132.77	31400	32100	31200	40800	22000	31400	31837.73	10.30	5238	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6078	5.58	0.62	12	0.12	5641.00	50436.00	48900	20240617	-35.58	29150	20250131	8.06	32100	-1.87	20250210	29150	8.06	20250131	48900	-35.58	20240617	29150	8.06	20250131	0.24	N	049770	1000	192 억	1986732	N	N	12	N	N
115	20250210	150507	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32050	650	2	2.07	689865250	21663	124.79	31400	32100	31200	40800	22000	31400	31845.32	10.30	5642	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6184	5.68	0.64	12	0.11	5641.00	50436.00	48900	20240617	-34.46	29150	20250131	9.95	32100	-0.16	20250210	29150	9.95	20250131	48900	-34.46	20240617	29150	9.95	20250131	0.24	N	049770	1000	192 억	1986732	N	N	6	N	N
116	20250210	140507	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32000	600	2	1.91	573345050	18026	103.84	31400	32100	31200	40800	22000	31400	31806.56	10.30	5784	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6175	5.67	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.56	29150	20250131	9.78	32100	-0.31	20250210	29150	9.78	20250131	48900	-34.56	20240617	29150	9.78	20250131	0.24	N	049770	1000	192 억	1986732	N	N	6	N	N
117	20250210	130508	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32050	650	2	2.07	483148750	15210	87.62	31400	32100	31200	40800	22000	31400	31765.20	10.30	6182	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6184	5.68	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.46	29150	20250131	9.95	32100	-0.16	20250210	29150	9.95	20250131	48900	-34.46	20240617	29150	9.95	20250131	0.24	N	049770	1000	192 억	1986732	N	N	6	N	N
118	20250210	120505	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	32100	700	2	2.23	400091750	12620	72.70	31400	32100	31200	40800	22000	31400	31702.99	10.30	5256	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6194	5.69	0.64	12	0.07	5641.00	50436.00	48900	20240617	-34.36	29150	20250131	10.12	32100	0.00	20250210	29150	10.12	20250131	48900	-34.36	20240617	29150	10.12	20250131	0.24	N	049770	1000	192 억	1986732	N	N	6	N	N
119	20250210	110505	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31950	550	2	1.75	329119050	10401	59.91	31400	32000	31200	40800	22000	31400	31643.02	10.30	4962	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6165	5.66	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.66	29150	20250131	9.61	32000	-0.16	20250210	29150	9.61	20250131	48900	-34.66	20240617	29150	9.61	20250131	0.24	N	049770	1000	192 억	1986732	N	N	6	N	N
120	20250210	100503	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31550	150	2	0.48	103074100	3272	18.85	31400	31800	31200	40800	22000	31400	31501.86	10.30	1574	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6088	5.59	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.48	29150	20250131	8.23	31950	-1.25	20250206	29150	8.23	20250131	48900	-35.48	20240617	29150	8.23	20250131	0.24	N	049770	1000	192 억	1986732	N	N	6	N	N
121	20250210	090502	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31550	150	2	0.48	52184850	1665	9.59	31400	31550	31200	40800	22000	31400	31342.25	10.30	702	32000	31700	31500	31200	31000	31600	31100	193	9400	1000	23230	50	1	19295620	6088	5.59	0.63	12	0.01	5641.00	50436.00	48900	20240617	-35.48	29150	20250131	8.23	31950	-1.25	20250206	29150	8.23	20250131	48900	-35.48	20240617	29150	8.23	20250131	0.24	N	049770	1000	192 억	1986732	N	N	6	N	N
122	20250207	160459	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31400	100	2	0.32	548586650	17355	45.04	31600	31800	31300	40650	21950	31300	31609.73	10.33	2651	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6059	5.57	0.62	12	0.09	5641.00	50436.00	48900	20240617	-35.79	29150	20250131	7.72	31950	-1.72	20250206	29150	7.72	20250131	48900	-35.79	20240617	29150	7.72	20250131	0.22	N	049770	1000	192 억	1992825	N	N	6	N	N
123	20250207	150501	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31500	200	2	0.64	527198700	16676	43.28	31600	31800	31300	40650	21950	31300	31614.22	10.33	2380	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6078	5.58	0.62	12	0.09	5641.00	50436.00	48900	20240617	-35.58	29150	20250131	8.06	31950	-1.41	20250206	29150	8.06	20250131	48900	-35.58	20240617	29150	8.06	20250131	0.22	N	049770	1000	192 억	1992825	N	N	14	N	N
124	20250207	140459	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31700	400	2	1.28	412892500	13060	33.90	31600	31800	31300	40650	21950	31300	31615.05	10.33	1359	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6117	5.62	0.63	12	0.07	5641.00	50436.00	48900	20240617	-35.17	29150	20250131	8.75	31950	-0.78	20250206	29150	8.75	20250131	48900	-35.17	20240617	29150	8.75	20250131	0.22	N	049770	1000	192 억	1992825	N	N	14	N	N
125	20250207	130459	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31650	350	2	1.12	296745300	9391	24.37	31600	31800	31300	40650	21950	31300	31598.90	10.33	2474	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6107	5.61	0.63	12	0.05	5641.00	50436.00	48900	20240617	-35.28	29150	20250131	8.58	31950	-0.94	20250206	29150	8.58	20250131	48900	-35.28	20240617	29150	8.58	20250131	0.22	N	049770	1000	192 억	1992825	N	N	14	N	N
126	20250207	120459	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31650	350	2	1.12	231088400	7318	18.99	31600	31800	31300	40650	21950	31300	31578.08	10.33	2029	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6107	5.61	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.28	29150	20250131	8.58	31950	-0.94	20250206	29150	8.58	20250131	48900	-35.28	20240617	29150	8.58	20250131	0.22	N	049770	1000	192 억	1992825	N	N	14	N	N
127	20250207	110458	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31650	350	2	1.12	167960950	5328	13.83	31600	31750	31300	40650	21950	31300	31524.20	10.33	1350	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6107	5.61	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.28	29150	20250131	8.58	31950	-0.94	20250206	29150	8.58	20250131	48900	-35.28	20240617	29150	8.58	20250131	0.22	N	049770	1000	192 억	1992825	N	N	14	N	N
128	20250207	100458	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31450	150	2	0.48	72565050	2309	5.99	31600	31600	31300	40650	21950	31300	31427.05	10.33	207	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6068	5.58	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.69	29150	20250131	7.89	31950	-1.56	20250206	29150	7.89	20250131	48900	-35.69	20240617	29150	7.89	20250131	0.22	N	049770	1000	192 억	1992825	N	N	14	N	N
129	20250207	090501	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31500	200	2	0.64	2772600	88	0.23	31600	31600	31350	40650	21950	31300	31506.82	10.33	30	32366	31832	31416	30882	30466	31775	30825	193	9350	1000	23160	50	1	19295620	6078	5.58	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.58	29150	20250131	8.06	31950	-1.41	20250206	29150	8.06	20250131	48900	-35.58	20240617	29150	8.06	20250131	0.22	N	049770	1000	192 억	1992825	N	N	14	N	N
130	20250206	160449	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31300	400	2	1.29	1218939750	38507	95.18	31300	31950	31000	40150	21650	30900	31655.03	10.29	8225	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6040	5.55	0.62	12	0.20	5641.00	50436.00	48900	20240617	-35.99	29150	20250131	7.38	31950	-2.03	20250206	29150	7.38	20250131	48900	-35.99	20240617	29150	7.38	20250131	0.24	N	049770	1000	192 억	1986220	N	N	14	N	N
131	20250206	150449	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31450	550	2	1.78	1153742850	36428	90.04	31300	31950	31000	40150	21650	30900	31671.87	10.29	8299	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6068	5.58	0.62	12	0.19	5641.00	50436.00	48900	20240617	-35.69	29150	20250131	7.89	31950	-1.56	20250206	29150	7.89	20250131	48900	-35.69	20240617	29150	7.89	20250131	0.24	N	049770	1000	192 억	1986220	N	N	207	N	N
132	20250206	140452	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31650	750	2	2.43	1034665750	32651	80.71	31300	31950	31000	40150	21650	30900	31688.64	10.29	7606	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6107	5.61	0.63	12	0.17	5641.00	50436.00	48900	20240617	-35.28	29150	20250131	8.58	31950	-0.94	20250206	29150	8.58	20250131	48900	-35.28	20240617	29150	8.58	20250131	0.24	N	049770	1000	192 억	1986220	N	N	207	N	N
133	20250206	130450	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31850	950	2	3.07	836890500	26412	65.29	31300	31950	31000	40150	21650	30900	31686.00	10.29	10077	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6146	5.65	0.63	12	0.14	5641.00	50436.00	48900	20240617	-34.87	29150	20250131	9.26	31950	-0.31	20250206	29150	9.26	20250131	48900	-34.87	20240617	29150	9.26	20250131	0.24	N	049770	1000	192 억	1986220	N	N	207	N	N
134	20250206	120448	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31900	1000	2	3.24	754858750	23838	58.92	31300	31950	31000	40150	21650	30900	31666.19	10.29	9652	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6155	5.66	0.63	12	0.12	5641.00	50436.00	48900	20240617	-34.76	29150	20250131	9.43	31950	-0.16	20250206	29150	9.43	20250131	48900	-34.76	20240617	29150	9.43	20250131	0.24	N	049770	1000	192 억	1986220	N	N	207	N	N
135	20250206	110442	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31800	900	2	2.91	697654200	22039	54.48	31300	31950	31000	40150	21650	30900	31655.44	10.29	9454	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6136	5.64	0.63	12	0.11	5641.00	50436.00	48900	20240617	-34.97	29150	20250131	9.09	31950	-0.47	20250206	29150	9.09	20250131	48900	-34.97	20240617	29150	9.09	20250131	0.24	N	049770	1000	192 억	1986220	N	N	207	N	N
136	20250206	100448	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31800	900	2	2.91	462423850	14653	36.22	31300	31900	31000	40150	21650	30900	31558.31	10.29	8588	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6136	5.64	0.63	12	0.08	5641.00	50436.00	48900	20240617	-34.97	29150	20250131	9.09	31900	-0.31	20250206	29150	9.09	20250131	48900	-34.97	20240617	29150	9.09	20250131	0.24	N	049770	1000	192 억	1986220	N	N	207	N	N
137	20250206	090450	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31250	350	2	1.13	13047000	419	1.04	31300	31300	31000	40150	21650	30900	31138.42	10.29	-55	31933	31416	30983	30466	30033	31675	30725	193	9250	1000	22860	50	1	19295620	6030	5.54	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.09	29150	20250131	7.20	31500	-0.79	20250205	29150	7.20	20250131	48900	-36.09	20240617	29150	7.20	20250131	0.24	N	049770	1000	192 억	1986220	N	N	207	N	N
138	20250205	160444	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30900	400	2	1.31	1260351650	40455	87.98	30750	31500	30550	39650	21350	30500	31154.50	10.28	2438	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	5962	5.48	0.61	12	0.21	5641.00	50436.00	48900	20240617	-36.81	29150	20250131	6.00	31500	-1.90	20250205	29150	6.00	20250131	48900	-36.81	20240617	29150	6.00	20250131	0.25	N	049770	1000	192 억	1982739	N	N	207	N	N
139	20250205	150446	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	650	2	2.13	1216124850	39032	84.88	30750	31500	30550	39650	21350	30500	31157.12	10.28	2397	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	6011	5.52	0.62	12	0.20	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	31500	-1.11	20250205	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.25	N	049770	1000	192 억	1982739	N	N	4	N	N
140	20250205	140446	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	650	2	2.13	1126434650	36154	78.62	30750	31500	30550	39650	21350	30500	31156.57	10.28	2519	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	6011	5.52	0.62	12	0.19	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	31500	-1.11	20250205	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.25	N	049770	1000	192 억	1982739	N	N	4	N	N
141	20250205	130446	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	650	2	2.13	1051795150	33759	73.41	30750	31500	30550	39650	21350	30500	31155.99	10.28	3366	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	6011	5.52	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	31500	-1.11	20250205	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.25	N	049770	1000	192 억	1982739	N	N	4	N	N
142	20250205	120446	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31300	800	2	2.62	957099700	30732	66.83	30750	31500	30550	39650	21350	30500	31143.42	10.28	4333	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	6040	5.55	0.62	12	0.16	5641.00	50436.00	48900	20240617	-35.99	29150	20250131	7.38	31500	-0.63	20250205	29150	7.38	20250131	48900	-35.99	20240617	29150	7.38	20250131	0.25	N	049770	1000	192 억	1982739	N	N	4	N	N
143	20250205	110445	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30900	400	2	1.31	862210050	27684	60.20	30750	31500	30550	39650	21350	30500	31144.71	10.28	4406	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	5962	5.48	0.61	12	0.14	5641.00	50436.00	48900	20240617	-36.81	29150	20250131	6.00	31500	-1.90	20250205	29150	6.00	20250131	48900	-36.81	20240617	29150	6.00	20250131	0.25	N	049770	1000	192 억	1982739	N	N	4	N	N
144	20250205	100448	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31150	650	2	2.13	699167500	22429	48.78	30750	31500	30550	39650	21350	30500	31172.48	10.28	5563	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	6011	5.52	0.62	12	0.12	5641.00	50436.00	48900	20240617	-36.30	29150	20250131	6.86	31500	-1.11	20250205	29150	6.86	20250131	48900	-36.30	20240617	29150	6.86	20250131	0.25	N	049770	1000	192 억	1982739	N	N	4	N	N
145	20250205	090452	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	31000	500	2	1.64	131480550	4263	9.27	30750	31000	30550	39650	21350	30500	30842.26	10.28	1888	31166	30832	30216	29882	29266	31000	30050	193	9150	1000	22570	50	1	19295620	5982	5.50	0.61	12	0.02	5641.00	50436.00	48900	20240617	-36.61	29150	20250131	6.35	31300	-0.96	20250102	29150	6.35	20250131	48900	-36.61	20240617	29150	6.35	20250131	0.25	N	049770	1000	192 억	1982739	N	N	4	N	N
146	20250204	160441	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30500	900	2	3.04	1391749300	45910	274.96	29700	30550	29600	38450	20750	29600	30314.69	10.20	14036	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5885	5.41	0.60	12	0.24	5641.00	50436.00	48900	20240617	-37.63	29150	20250131	4.63	31300	-2.56	20250102	29150	4.63	20250131	48900	-37.63	20240617	29150	4.63	20250131	0.24	N	049770	1000	192 억	1967547	N	N	4	N	N
147	20250204	150441	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30450	850	2	2.87	1269452250	41899	250.94	29700	30550	29600	38450	20750	29600	30297.91	10.20	11825	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5876	5.40	0.60	12	0.22	5641.00	50436.00	48900	20240617	-37.73	29150	20250131	4.46	31300	-2.72	20250102	29150	4.46	20250131	48900	-37.73	20240617	29150	4.46	20250131	0.24	N	049770	1000	192 억	1967547	N	N	90	N	N
148	20250204	140442	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30400	800	2	2.70	882559350	29173	174.72	29700	30500	29600	38450	20750	29600	30252.61	10.20	6274	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5866	5.39	0.60	12	0.15	5641.00	50436.00	48900	20240617	-37.83	29150	20250131	4.29	31300	-2.88	20250102	29150	4.29	20250131	48900	-37.83	20240617	29150	4.29	20250131	0.24	N	049770	1000	192 억	1967547	N	N	90	N	N
149	20250204	130441	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30200	600	2	2.03	656094550	21726	130.12	29700	30450	29600	38450	20750	29600	30198.59	10.20	3217	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5827	5.35	0.60	12	0.11	5641.00	50436.00	48900	20240617	-38.24	29150	20250131	3.60	31300	-3.51	20250102	29150	3.60	20250131	48900	-38.24	20240617	29150	3.60	20250131	0.24	N	049770	1000	192 억	1967547	N	N	90	N	N
150	20250204	120446	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30100	500	2	1.69	595991050	19736	118.20	29700	30450	29600	38450	20750	29600	30198.17	10.20	2804	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5808	5.34	0.60	12	0.10	5641.00	50436.00	48900	20240617	-38.45	29150	20250131	3.26	31300	-3.83	20250102	29150	3.26	20250131	48900	-38.45	20240617	29150	3.26	20250131	0.24	N	049770	1000	192 억	1967547	N	N	90	N	N
151	20250204	110438	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30300	700	2	2.36	537541850	17801	106.61	29700	30450	29600	38450	20750	29600	30197.28	10.20	2749	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5847	5.37	0.60	12	0.09	5641.00	50436.00	48900	20240617	-38.04	29150	20250131	3.95	31300	-3.19	20250102	29150	3.95	20250131	48900	-38.04	20240617	29150	3.95	20250131	0.24	N	049770	1000	192 억	1967547	N	N	90	N	N
152	20250204	100439	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	30350	750	2	2.53	325909150	10828	64.85	29700	30350	29600	38450	20750	29600	30098.74	10.20	2434	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5856	5.38	0.60	12	0.06	5641.00	50436.00	48900	20240617	-37.93	29150	20250131	4.12	31300	-3.04	20250102	29150	4.12	20250131	48900	-37.93	20240617	29150	4.12	20250131	0.24	N	049770	1000	192 억	1967547	N	N	90	N	N
153	20250204	090439	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	29750	150	2	0.51	9299100	313	1.87	29700	29800	29600	38450	20750	29600	29709.58	10.20	143	29933	29766	29483	29316	29033	29825	29375	193	8850	1000	21900	50	1	19295620	5740	5.27	0.59	12	0.00	5641.00	50436.00	48900	20240617	-39.16	29150	20250131	2.06	31300	-4.95	20250102	29150	2.06	20250131	48900	-39.16	20240617	29150	2.06	20250131	0.24	N	049770	1000	192 억	1967547	N	N	90	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History