KissMeData/145990/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160928	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44650	-850	5	-1.87	623617900	13972	135.80	45350	45350	44350	59100	31850	45500	44631.13	4.59	-4970	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4605	4.46	0.32	12	0.14	10004.00	140047.00	64800	20240617	-31.10	41300	20240805	8.11	48200	-7.37	20250102	43600	2.41	20250204	64800	-31.10	20240617	41300	8.11	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
3	20250228	150933	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44800	-700	5	-1.54	556477700	12468	121.18	45350	45350	44350	59100	31850	45500	44629.96	4.59	-4589	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4620	4.48	0.32	12	0.12	10004.00	140047.00	64800	20240617	-30.86	41300	20240805	8.47	48200	-7.05	20250102	43600	2.75	20250204	64800	-30.86	20240617	41300	8.47	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
4	20250228	140934	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44500	-1000	5	-2.20	496332900	11118	108.06	45350	45350	44350	59100	31850	45500	44639.50	4.59	-3961	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4589	4.45	0.32	12	0.11	10004.00	140047.00	64800	20240617	-31.33	41300	20240805	7.75	48200	-7.68	20250102	43600	2.06	20250204	64800	-31.33	20240617	41300	7.75	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
5	20250228	130929	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44400	-1100	5	-2.42	458006600	10258	99.70	45350	45350	44350	59100	31850	45500	44645.72	4.59	-3509	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4579	4.44	0.32	12	0.10	10004.00	140047.00	64800	20240617	-31.48	41300	20240805	7.51	48200	-7.88	20250102	43600	1.83	20250204	64800	-31.48	20240617	41300	7.51	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
6	20250228	120926	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44400	-1100	5	-2.42	368879700	8251	80.19	45350	45350	44400	59100	31850	45500	44703.80	4.59	-3195	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4579	4.44	0.32	12	0.08	10004.00	140047.00	64800	20240617	-31.48	41300	20240805	7.51	48200	-7.88	20250102	43600	1.83	20250204	64800	-31.48	20240617	41300	7.51	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
7	20250228	110927	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	-650	5	-1.43	127067750	2828	27.49	45350	45350	44750	59100	31850	45500	44924.70	4.59	-916	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4626	4.48	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
8	20250228	100925	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	-600	5	-1.32	83184050	1850	17.98	45350	45350	44800	59100	31850	45500	44953.72	4.59	-300	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4631	4.49	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
9	20250228	090929	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	-500	5	-1.10	30219000	670	6.51	45350	45350	44950	59100	31850	45500	45080.44	4.59	-179	46333	45916	45483	45066	44633	46125	45275	516	13600	5000	32760	50	1	10313449	4641	4.50	0.32	12	0.01	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.34	N	145990	5000	515 억	473325	N	N	0	N	N
10	20250227	160919	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45500	200	2	0.44	464980650	10264	154.16	45450	45900	45050	58800	31750	45300	45302.09	4.60	-1135	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4693	4.55	0.32	12	0.10	10004.00	140047.00	64800	20240617	-29.78	41300	20240805	10.17	48200	-5.60	20250102	43600	4.36	20250204	64800	-29.78	20240617	41300	10.17	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
11	20250227	150919	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45300	0	3	0.00	448884000	9910	148.84	45450	45900	45050	58800	31750	45300	45296.06	4.60	-1130	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4672	4.53	0.32	12	0.10	10004.00	140047.00	64800	20240617	-30.09	41300	20240805	9.69	48200	-6.02	20250102	43600	3.90	20250204	64800	-30.09	20240617	41300	9.69	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
12	20250227	140922	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	-50	5	-0.11	423984050	9360	140.58	45450	45900	45050	58800	31750	45300	45297.44	4.60	-1158	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4667	4.52	0.32	12	0.09	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
13	20250227	130919	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45200	-100	5	-0.22	411214750	9078	136.35	45450	45900	45050	58800	31750	45300	45297.95	4.60	-1060	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4662	4.52	0.32	12	0.09	10004.00	140047.00	64800	20240617	-30.25	41300	20240805	9.44	48200	-6.22	20250102	43600	3.67	20250204	64800	-30.25	20240617	41300	9.44	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
14	20250227	120916	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	-50	5	-0.11	382131950	8436	126.70	45450	45900	45050	58800	31750	45300	45297.77	4.60	-1007	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4667	4.52	0.32	12	0.08	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
15	20250227	110924	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	-50	5	-0.11	295468900	6516	97.87	45450	45900	45050	58800	31750	45300	45345.14	4.60	-1109	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4667	4.52	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
16	20250227	100948	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45100	-200	5	-0.44	263829100	5816	87.35	45450	45900	45050	58800	31750	45300	45362.64	4.60	-1208	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4651	4.51	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.40	41300	20240805	9.20	48200	-6.43	20250102	43600	3.44	20250204	64800	-30.40	20240617	41300	9.20	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
17	20250227	090955	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	-50	5	-0.11	10509250	232	3.48	45450	45550	45100	58800	31750	45300	45298.49	4.60	-27	45733	45516	45233	45016	44733	45625	45125	516	13500	5000	32610	50	1	10313449	4667	4.52	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.35	N	145990	5000	515 억	474591	N	N	0	N	N
18	20250226	160919	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45300	150	2	0.33	300675050	6655	98.46	45250	45450	44950	58600	31650	45150	45179.42	4.57	2802	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4672	4.53	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.09	41300	20240805	9.69	48200	-6.02	20250102	43600	3.90	20250204	64800	-30.09	20240617	41300	9.69	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
19	20250226	150923	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	100	2	0.22	280235950	6203	91.77	45250	45450	44950	58600	31650	45150	45177.49	4.57	2744	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4667	4.52	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
20	20250226	140922	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45200	50	2	0.11	270425850	5986	88.56	45250	45450	44950	58600	31650	45150	45176.39	4.57	2662	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4662	4.52	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.25	41300	20240805	9.44	48200	-6.22	20250102	43600	3.67	20250204	64800	-30.25	20240617	41300	9.44	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
21	20250226	130919	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	0	3	0.00	227961250	5045	74.64	45250	45450	44950	58600	31650	45150	45185.58	4.57	2209	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4657	4.51	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
22	20250226	120920	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45200	50	2	0.11	197726400	4376	64.74	45250	45450	44950	58600	31650	45150	45184.28	4.57	2045	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4662	4.52	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.25	41300	20240805	9.44	48200	-6.22	20250102	43600	3.67	20250204	64800	-30.25	20240617	41300	9.44	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
23	20250226	110918	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45350	200	2	0.44	191349450	4235	62.66	45250	45450	44950	58600	31650	45150	45182.87	4.57	1966	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4677	4.53	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.02	41300	20240805	9.81	48200	-5.91	20250102	43600	4.01	20250204	64800	-30.02	20240617	41300	9.81	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
24	20250226	100916	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	100	2	0.22	97326700	2159	31.94	45250	45300	44950	58600	31650	45150	45079.53	4.57	1055	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4667	4.52	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
25	20250226	090925	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	100	2	0.22	5384700	119	1.76	45250	45250	45200	58600	31650	45150	45249.58	4.57	-90	45750	45450	45100	44800	44450	45600	44950	516	13450	5000	32500	50	1	10313449	4667	4.52	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.35	N	145990	5000	515 억	471777	N	N	0	N	N
26	20250225	160912	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	200	2	0.44	304775850	6758	39.97	44800	45400	44750	58400	31500	44950	45098.53	4.57	865	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4657	4.51	0.32	12	0.07	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
27	20250225	150913	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	300	2	0.67	289117650	6412	37.92	44800	45400	44750	58400	31500	44950	45090.09	4.57	792	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4667	4.52	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
28	20250225	140911	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45350	400	2	0.89	227472150	5049	29.86	44800	45400	44750	58400	31500	44950	45052.91	4.57	434	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4677	4.53	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.02	41300	20240805	9.81	48200	-5.91	20250102	43600	4.01	20250204	64800	-30.02	20240617	41300	9.81	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
29	20250225	130916	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45300	350	2	0.78	205091050	4555	26.94	44800	45350	44750	58400	31500	44950	45025.48	4.57	421	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4672	4.53	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.09	41300	20240805	9.69	48200	-6.02	20250102	43600	3.90	20250204	64800	-30.09	20240617	41300	9.69	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
30	20250225	120913	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45350	400	2	0.89	192415850	4275	25.28	44800	45350	44750	58400	31500	44950	45009.56	4.57	499	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4677	4.53	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.02	41300	20240805	9.81	48200	-5.91	20250102	43600	4.01	20250204	64800	-30.02	20240617	41300	9.81	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
31	20250225	110912	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45300	350	2	0.78	167092500	3716	21.98	44800	45350	44750	58400	31500	44950	44965.69	4.57	421	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4672	4.53	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.09	41300	20240805	9.69	48200	-6.02	20250102	43600	3.90	20250204	64800	-30.09	20240617	41300	9.69	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
32	20250225	100910	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45050	100	2	0.22	117273500	2613	15.45	44800	45200	44750	58400	31500	44950	44880.79	4.57	211	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4646	4.50	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.48	41300	20240805	9.08	48200	-6.54	20250102	43600	3.33	20250204	64800	-30.48	20240617	41300	9.08	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
33	20250225	090916	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44800	-150	5	-0.33	18226300	407	2.41	44800	44800	44750	58400	31500	44950	44782.06	4.57	-161	45816	45382	45066	44632	44316	45225	44475	516	13450	5000	32360	50	1	10313449	4620	4.48	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.86	41300	20240805	8.47	48200	-7.05	20250102	43600	2.75	20250204	64800	-30.86	20240617	41300	8.47	20240805	0.36	N	145990	5000	515 억	470919	N	N	33	N	N
34	20250224	160906	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44950	-800	5	-1.75	759528850	16887	160.92	45450	45500	44750	59400	32050	45750	44975.76	4.55	105	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4636	4.49	0.32	12	0.16	10004.00	140047.00	64800	20240617	-30.63	41300	20240805	8.84	48200	-6.74	20250102	43600	3.10	20250204	64800	-30.63	20240617	41300	8.84	20240805	0.37	N	145990	5000	515 억	469641	N	N	33	N	N
35	20250224	150904	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44950	-800	5	-1.75	749458900	16663	158.79	45450	45500	44750	59400	32050	45750	44976.04	4.55	215	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4636	4.49	0.32	12	0.16	10004.00	140047.00	64800	20240617	-30.63	41300	20240805	8.84	48200	-6.74	20250102	43600	3.10	20250204	64800	-30.63	20240617	41300	8.84	20240805	0.37	N	145990	5000	515 억	469641	N	N	0	N	N
36	20250224	140903	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	-850	5	-1.86	700833150	15580	148.47	45450	45500	44750	59400	32050	45750	44981.39	4.55	207	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4631	4.49	0.32	12	0.15	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.37	N	145990	5000	515 억	469641	N	N	0	N	N
37	20250224	130906	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44800	-950	5	-2.08	607476800	13497	128.62	45450	45500	44800	59400	32050	45750	45006.63	4.55	288	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4620	4.48	0.32	12	0.13	10004.00	140047.00	64800	20240617	-30.86	41300	20240805	8.47	48200	-7.05	20250102	43600	2.75	20250204	64800	-30.86	20240617	41300	8.47	20240805	0.37	N	145990	5000	515 억	469641	N	N	0	N	N
38	20250224	120902	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44950	-800	5	-1.75	502209700	11153	106.28	45450	45500	44900	59400	32050	45750	45027.17	4.55	574	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4636	4.49	0.32	12	0.11	10004.00	140047.00	64800	20240617	-30.63	41300	20240805	8.84	48200	-6.74	20250102	43600	3.10	20250204	64800	-30.63	20240617	41300	8.84	20240805	0.37	N	145990	5000	515 억	469641	N	N	0	N	N
39	20250224	110900	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44950	-800	5	-1.75	355739900	7897	75.25	45450	45500	44900	59400	32050	45750	45044.79	4.55	332	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4636	4.49	0.32	12	0.08	10004.00	140047.00	64800	20240617	-30.63	41300	20240805	8.84	48200	-6.74	20250102	43600	3.10	20250204	64800	-30.63	20240617	41300	8.84	20240805	0.37	N	145990	5000	515 억	469641	N	N	0	N	N
40	20250224	100901	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-600	5	-1.31	69791950	1542	14.69	45450	45500	45100	59400	32050	45750	45250.96	4.55	-1072	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4657	4.51	0.32	12	0.01	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.37	N	145990	5000	515 억	469641	N	N	0	N	N
41	20250224	090906	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45300	-450	5	-0.98	6041350	133	1.27	45450	45450	45300	59400	32050	45750	45328.64	4.55	-22	46683	46216	45783	45316	44883	46000	45100	516	13650	5000	32940	50	1	10313449	4672	4.53	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.09	41300	20240805	9.69	48200	-6.02	20250102	43600	3.90	20250204	64800	-30.09	20240617	41300	9.69	20240805	0.37	N	145990	5000	515 억	469641	N	N	0	N	N
42	20250221	160858	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45750	-200	5	-0.44	478315800	10482	111.10	46250	46250	45350	59700	32200	45950	45632.09	4.58	-2544	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4718	4.57	0.33	12	0.10	10004.00	140047.00	64800	20240617	-29.40	41300	20240805	10.77	48200	-5.08	20250102	43600	4.93	20250204	64800	-29.40	20240617	41300	10.77	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
43	20250221	150902	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45550	-400	5	-0.87	466347700	10220	108.32	46250	46250	45350	59700	32200	45950	45630.89	4.58	-2608	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4698	4.55	0.33	12	0.10	10004.00	140047.00	64800	20240617	-29.71	41300	20240805	10.29	48200	-5.50	20250102	43600	4.47	20250204	64800	-29.71	20240617	41300	10.29	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
44	20250221	140901	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45500	-450	5	-0.98	418911050	9177	97.27	46250	46250	45350	59700	32200	45950	45647.93	4.58	-3012	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4693	4.55	0.32	12	0.09	10004.00	140047.00	64800	20240617	-29.78	41300	20240805	10.17	48200	-5.60	20250102	43600	4.36	20250204	64800	-29.78	20240617	41300	10.17	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
45	20250221	130900	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45800	-150	5	-0.33	382082750	8368	88.69	46250	46250	45350	59700	32200	45950	45659.98	4.58	-3402	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4724	4.58	0.33	12	0.08	10004.00	140047.00	64800	20240617	-29.32	41300	20240805	10.90	48200	-4.98	20250102	43600	5.05	20250204	64800	-29.32	20240617	41300	10.90	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
46	20250221	120901	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45650	-300	5	-0.65	269584800	5895	62.48	46250	46250	45550	59700	32200	45950	45731.09	4.58	-1506	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4708	4.56	0.33	12	0.06	10004.00	140047.00	64800	20240617	-29.55	41300	20240805	10.53	48200	-5.29	20250102	43600	4.70	20250204	64800	-29.55	20240617	41300	10.53	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
47	20250221	110857	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	46100	150	2	0.33	150953450	3296	34.93	46250	46250	45550	59700	32200	45950	45798.98	4.58	500	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4754	4.61	0.33	12	0.03	10004.00	140047.00	64800	20240617	-28.86	41300	20240805	11.62	48200	-4.36	20250102	43600	5.73	20250204	64800	-28.86	20240617	41300	11.62	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
48	20250221	100858	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45900	-50	5	-0.11	102414050	2238	23.72	46250	46250	45550	59700	32200	45950	45761.42	4.58	422	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4734	4.59	0.33	12	0.02	10004.00	140047.00	64800	20240617	-29.17	41300	20240805	11.14	48200	-4.77	20250102	43600	5.28	20250204	64800	-29.17	20240617	41300	11.14	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
49	20250221	090901	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	46100	150	2	0.33	12547100	272	2.88	46250	46250	45800	59700	32200	45950	46129.04	4.58	-150	46650	46300	45800	45450	44950	46475	45625	516	13750	5000	33080	50	1	10313449	4754	4.61	0.33	12	0.00	10004.00	140047.00	64800	20240617	-28.86	41300	20240805	11.62	48200	-4.36	20250102	43600	5.73	20250204	64800	-28.86	20240617	41300	11.62	20240805	0.35	N	145990	5000	515 억	472189	N	N	13	N	N
50	20250220	160855	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45950	450	2	0.99	427208450	9334	59.70	45500	46150	45300	59100	31850	45500	45768.66	4.57	783	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4739	4.59	0.33	12	0.09	10004.00	140047.00	64800	20240617	-29.09	41300	20240805	11.26	48200	-4.67	20250102	43600	5.39	20250204	64800	-29.09	20240617	41300	11.26	20240805	0.36	N	145990	5000	515 억	471497	N	N	13	N	N
51	20250220	150858	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	46100	600	2	1.32	400043000	8744	55.92	45500	46100	45300	59100	31850	45500	45750.57	4.57	962	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4754	4.61	0.33	12	0.08	10004.00	140047.00	64800	20240617	-28.86	41300	20240805	11.62	48200	-4.36	20250102	43600	5.73	20250204	64800	-28.86	20240617	41300	11.62	20240805	0.36	N	145990	5000	515 억	471497	N	N	101	N	N
52	20250220	140858	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45800	300	2	0.66	308385750	6749	43.16	45500	45950	45300	59100	31850	45500	45693.55	4.57	1043	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4724	4.58	0.33	12	0.07	10004.00	140047.00	64800	20240617	-29.32	41300	20240805	10.90	48200	-4.98	20250102	43600	5.05	20250204	64800	-29.32	20240617	41300	10.90	20240805	0.36	N	145990	5000	515 억	471497	N	N	101	N	N
53	20250220	130855	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45650	150	2	0.33	249626750	5465	34.95	45500	45950	45300	59100	31850	45500	45677.36	4.57	1174	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4708	4.56	0.33	12	0.05	10004.00	140047.00	64800	20240617	-29.55	41300	20240805	10.53	48200	-5.29	20250102	43600	4.70	20250204	64800	-29.55	20240617	41300	10.53	20240805	0.36	N	145990	5000	515 억	471497	N	N	101	N	N
54	20250220	120856	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45950	450	2	0.99	164555250	3606	23.06	45500	45950	45300	59100	31850	45500	45633.74	4.57	849	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4739	4.59	0.33	12	0.03	10004.00	140047.00	64800	20240617	-29.09	41300	20240805	11.26	48200	-4.67	20250102	43600	5.39	20250204	64800	-29.09	20240617	41300	11.26	20240805	0.36	N	145990	5000	515 억	471497	N	N	101	N	N
55	20250220	110856	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45800	300	2	0.66	119297100	2619	16.75	45500	45800	45300	59100	31850	45500	45550.63	4.57	739	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4724	4.58	0.33	12	0.03	10004.00	140047.00	64800	20240617	-29.32	41300	20240805	10.90	48200	-4.98	20250102	43600	5.05	20250204	64800	-29.32	20240617	41300	10.90	20240805	0.36	N	145990	5000	515 억	471497	N	N	101	N	N
56	20250220	100856	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45600	100	2	0.22	63184050	1389	8.88	45500	45650	45300	59100	31850	45500	45488.88	4.57	444	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4703	4.56	0.33	12	0.01	10004.00	140047.00	64800	20240617	-29.63	41300	20240805	10.41	48200	-5.39	20250102	43600	4.59	20250204	64800	-29.63	20240617	41300	10.41	20240805	0.36	N	145990	5000	515 억	471497	N	N	101	N	N
57	20250220	090859	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45650	150	2	0.33	19746700	435	2.78	45500	45650	45300	59100	31850	45500	45394.71	4.57	292	46266	45882	45516	45132	44766	46075	45325	516	13600	5000	32760	50	1	10313449	4708	4.56	0.33	12	0.00	10004.00	140047.00	64800	20240617	-29.55	41300	20240805	10.53	48200	-5.29	20250102	43600	4.70	20250204	64800	-29.55	20240617	41300	10.53	20240805	0.36	N	145990	5000	515 억	471497	N	N	101	N	N
58	20250219	160852	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45500	200	2	0.44	710538050	15633	224.39	45150	45900	45150	58800	31750	45300	45451.16	4.61	-3846	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4693	4.55	0.32	12	0.15	10004.00	140047.00	64800	20240617	-29.78	41300	20240805	10.17	48200	-5.60	20250102	43600	4.36	20250204	64800	-29.78	20240617	41300	10.17	20240805	0.36	N	145990	5000	515 억	475794	N	N	101	N	N
59	20250219	150855	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45400	100	2	0.22	683354150	15035	215.80	45150	45900	45150	58800	31750	45300	45450.89	4.61	-3608	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4682	4.54	0.32	12	0.15	10004.00	140047.00	64800	20240617	-29.94	41300	20240805	9.93	48200	-5.81	20250102	43600	4.13	20250204	64800	-29.94	20240617	41300	9.93	20240805	0.36	N	145990	5000	515 억	475794	N	N	0	N	N
60	20250219	140851	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45750	450	2	0.99	542309750	11935	171.31	45150	45900	45150	58800	31750	45300	45438.60	4.61	-3554	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4718	4.57	0.33	12	0.12	10004.00	140047.00	64800	20240617	-29.40	41300	20240805	10.77	48200	-5.08	20250102	43600	4.93	20250204	64800	-29.40	20240617	41300	10.77	20240805	0.36	N	145990	5000	515 억	475794	N	N	0	N	N
61	20250219	130853	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45600	300	2	0.66	416153550	9177	131.72	45150	45600	45150	58800	31750	45300	45347.45	4.61	-2304	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4703	4.56	0.33	12	0.09	10004.00	140047.00	64800	20240617	-29.63	41300	20240805	10.41	48200	-5.39	20250102	43600	4.59	20250204	64800	-29.63	20240617	41300	10.41	20240805	0.36	N	145990	5000	515 억	475794	N	N	0	N	N
62	20250219	120851	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45350	50	2	0.11	288049600	6358	91.26	45150	45500	45150	58800	31750	45300	45305.06	4.61	-1825	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4677	4.53	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.02	41300	20240805	9.81	48200	-5.91	20250102	43600	4.01	20250204	64800	-30.02	20240617	41300	9.81	20240805	0.36	N	145990	5000	515 억	475794	N	N	0	N	N
63	20250219	110853	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	-50	5	-0.11	216737100	4786	68.70	45150	45450	45150	58800	31750	45300	45285.65	4.61	-1626	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4667	4.52	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.36	N	145990	5000	515 억	475794	N	N	0	N	N
64	20250219	100853	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	-50	5	-0.11	107657300	2377	34.12	45150	45450	45150	58800	31750	45300	45291.25	4.61	-986	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4667	4.52	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.36	N	145990	5000	515 억	475794	N	N	0	N	N
65	20250219	090854	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45200	-100	5	-0.22	9844100	218	3.13	45150	45250	45150	58800	31750	45300	45156.42	4.61	-40	45600	45450	45200	45050	44800	45525	45125	516	13500	5000	32610	50	1	10313449	4662	4.52	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.25	41300	20240805	9.44	48200	-6.22	20250102	43600	3.67	20250204	64800	-30.25	20240617	41300	9.44	20240805	0.36	N	145990	5000	515 억	475794	N	N	0	N	N
66	20250218	160850	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45300	100	2	0.22	313096850	6944	89.95	45050	45350	44950	58700	31650	45200	45088.83	4.62	-526	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4672	4.53	0.32	12	0.07	10004.00	140047.00	64800	20240617	-30.09	41300	20240805	9.69	48200	-6.02	20250102	43600	3.90	20250204	64800	-30.09	20240617	41300	9.69	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
67	20250218	150852	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	50	2	0.11	298531350	6622	85.78	45050	45350	44950	58700	31650	45200	45081.75	4.62	-423	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4667	4.52	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
68	20250218	140852	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-50	5	-0.11	196018450	4351	56.36	45050	45350	44950	58700	31650	45200	45051.36	4.62	-1209	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4657	4.51	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
69	20250218	130849	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45050	-150	5	-0.33	163605850	3632	47.05	45050	45350	44950	58700	31650	45200	45045.66	4.62	-1124	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4646	4.50	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.48	41300	20240805	9.08	48200	-6.54	20250102	43600	3.33	20250204	64800	-30.48	20240617	41300	9.08	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
70	20250218	120851	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	-200	5	-0.44	114945600	2552	33.06	45050	45350	44950	58700	31650	45200	45041.38	4.62	-1094	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4641	4.50	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
71	20250218	110849	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44950	-250	5	-0.55	84246700	1870	24.22	45050	45350	44950	58700	31650	45200	45051.71	4.62	-1029	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4636	4.49	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.63	41300	20240805	8.84	48200	-6.74	20250102	43600	3.10	20250204	64800	-30.63	20240617	41300	8.84	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
72	20250218	100849	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	-200	5	-0.44	43016000	953	12.34	45050	45350	45000	58700	31650	45200	45137.46	4.62	-650	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4641	4.50	0.32	12	0.01	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
73	20250218	090852	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-50	5	-0.11	5049800	112	1.45	45050	45350	45050	58700	31650	45200	45087.50	4.62	-99	45600	45400	45300	45100	45000	45350	45050	516	13500	5000	32540	50	1	10313449	4657	4.51	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.37	N	145990	5000	515 억	476355	N	N	1	N	N
74	20250217	160849	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45200	100	2	0.22	349720850	7720	87.38	45250	45500	45200	58600	31600	45100	45300.63	4.63	-1345	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4662	4.52	0.32	12	0.07	10004.00	140047.00	64800	20240617	-30.25	41300	20240805	9.44	48200	-6.22	20250102	43600	3.67	20250204	64800	-30.25	20240617	41300	9.44	20240805	0.38	N	145990	5000	515 억	477655	N	N	1	N	N
75	20250217	150847	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45350	250	2	0.55	321075900	7087	80.22	45250	45500	45200	58600	31600	45100	45304.91	4.63	-1105	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4677	4.53	0.32	12	0.07	10004.00	140047.00	64800	20240617	-30.02	41300	20240805	9.81	48200	-5.91	20250102	43600	4.01	20250204	64800	-30.02	20240617	41300	9.81	20240805	0.38	N	145990	5000	515 억	477655	N	N	320	N	N
76	20250217	140846	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45350	250	2	0.55	287819150	6353	71.91	45250	45500	45200	58600	31600	45100	45304.45	4.63	-665	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4677	4.53	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.02	41300	20240805	9.81	48200	-5.91	20250102	43600	4.01	20250204	64800	-30.02	20240617	41300	9.81	20240805	0.38	N	145990	5000	515 억	477655	N	N	320	N	N
77	20250217	130849	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45300	200	2	0.44	248139950	5477	61.99	45250	45500	45200	58600	31600	45100	45305.82	4.63	-486	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4672	4.53	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.09	41300	20240805	9.69	48200	-6.02	20250102	43600	3.90	20250204	64800	-30.09	20240617	41300	9.69	20240805	0.38	N	145990	5000	515 억	477655	N	N	320	N	N
78	20250217	120850	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	150	2	0.33	208880600	4611	52.19	45250	45500	45200	58600	31600	45100	45300.50	4.63	-162	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4667	4.52	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.38	N	145990	5000	515 억	477655	N	N	320	N	N
79	20250217	110849	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	150	2	0.33	158111850	3490	39.50	45250	45500	45200	58600	31600	45100	45304.26	4.63	-14	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4667	4.52	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.38	N	145990	5000	515 억	477655	N	N	320	N	N
80	20250217	100846	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	150	2	0.33	110508350	2439	27.61	45250	45500	45200	58600	31600	45100	45308.88	4.63	-99	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4667	4.52	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.38	N	145990	5000	515 억	477655	N	N	320	N	N
81	20250217	090849	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45400	300	2	0.67	19782350	436	4.93	45250	45500	45250	58600	31600	45100	45372.36	4.63	46	46200	45650	45150	44600	44100	45925	44875	516	13500	5000	32470	50	1	10313449	4682	4.54	0.32	12	0.00	10004.00	140047.00	64800	20240617	-29.94	41300	20240805	9.93	48200	-5.81	20250102	43600	4.13	20250204	64800	-29.94	20240617	41300	9.93	20240805	0.38	N	145990	5000	515 억	477655	N	N	320	N	N
82	20250214	160843	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45100	450	2	1.01	398470450	8799	55.21	44650	45700	44650	58000	31300	44650	45285.90	4.60	2845	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4651	4.51	0.32	12	0.09	10004.00	140047.00	64800	20240617	-30.40	41300	20240805	9.20	48200	-6.43	20250102	43600	3.44	20250204	64800	-30.40	20240617	41300	9.20	20240805	0.39	N	145990	5000	515 억	474526	N	N	320	N	N
83	20250214	150842	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45400	750	2	1.68	336177750	7420	46.56	44650	45700	44650	58000	31300	44650	45306.97	4.60	2773	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4682	4.54	0.32	12	0.07	10004.00	140047.00	64800	20240617	-29.94	41300	20240805	9.93	48200	-5.81	20250102	43600	4.13	20250204	64800	-29.94	20240617	41300	9.93	20240805	0.39	N	145990	5000	515 억	474526	N	N	32	N	N
84	20250214	140843	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45400	750	2	1.68	321210200	7090	44.49	44650	45700	44650	58000	31300	44650	45304.68	4.60	2702	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4682	4.54	0.32	12	0.07	10004.00	140047.00	64800	20240617	-29.94	41300	20240805	9.93	48200	-5.81	20250102	43600	4.13	20250204	64800	-29.94	20240617	41300	9.93	20240805	0.39	N	145990	5000	515 억	474526	N	N	32	N	N
85	20250214	130845	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45450	800	2	1.79	224838650	4971	31.19	44650	45550	44650	58000	31300	44650	45230.06	4.60	2204	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4687	4.54	0.32	12	0.05	10004.00	140047.00	64800	20240617	-29.86	41300	20240805	10.05	48200	-5.71	20250102	43600	4.24	20250204	64800	-29.86	20240617	41300	10.05	20240805	0.39	N	145990	5000	515 억	474526	N	N	32	N	N
86	20250214	120843	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	600	2	1.34	120261000	2668	16.74	44650	45300	44650	58000	31300	44650	45075.34	4.60	1412	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4667	4.52	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.39	N	145990	5000	515 억	474526	N	N	32	N	N
87	20250214	110839	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45250	600	2	1.34	108135050	2400	15.06	44650	45250	44650	58000	31300	44650	45056.27	4.60	1269	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4667	4.52	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.17	41300	20240805	9.56	48200	-6.12	20250102	43600	3.78	20250204	64800	-30.17	20240617	41300	9.56	20240805	0.39	N	145990	5000	515 억	474526	N	N	32	N	N
88	20250214	100840	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45200	550	2	1.23	78220050	1738	10.91	44650	45250	44650	58000	31300	44650	45005.78	4.60	815	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4662	4.52	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.25	41300	20240805	9.44	48200	-6.22	20250102	43600	3.67	20250204	64800	-30.25	20240617	41300	9.44	20240805	0.39	N	145990	5000	515 억	474526	N	N	32	N	N
89	20250214	090845	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	200	2	0.45	9065650	203	1.27	44650	44850	44650	58000	31300	44650	44658.37	4.60	-1	45250	44950	44750	44450	44250	45100	44600	516	13350	5000	32140	50	1	10313449	4626	4.48	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.39	N	145990	5000	515 억	474526	N	N	32	N	N
90	20250213	160835	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44650	100	2	0.22	712465600	15935	158.46	44600	45050	44550	57900	31200	44550	44710.76	4.60	200	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4605	4.46	0.32	12	0.15	10004.00	140047.00	64800	20240617	-31.10	41300	20240805	8.11	48200	-7.37	20250102	43600	2.41	20250204	64800	-31.10	20240617	41300	8.11	20240805	0.40	N	145990	5000	515 억	474307	N	N	32	N	N
91	20250213	150836	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44750	200	2	0.45	679695100	15202	151.17	44600	45050	44550	57900	31200	44550	44710.90	4.60	643	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4615	4.47	0.32	12	0.15	10004.00	140047.00	64800	20240617	-30.94	41300	20240805	8.35	48200	-7.16	20250102	43600	2.64	20250204	64800	-30.94	20240617	41300	8.35	20240805	0.40	N	145990	5000	515 억	474307	N	N	56	N	N
92	20250213	140834	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44650	100	2	0.22	620827400	13885	138.08	44600	45050	44550	57900	31200	44550	44712.09	4.60	1279	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4605	4.46	0.32	12	0.13	10004.00	140047.00	64800	20240617	-31.10	41300	20240805	8.11	48200	-7.37	20250102	43600	2.41	20250204	64800	-31.10	20240617	41300	8.11	20240805	0.40	N	145990	5000	515 억	474307	N	N	56	N	N
93	20250213	130835	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	350	2	0.79	572267400	12800	127.29	44600	45050	44550	57900	31200	44550	44708.39	4.60	1653	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4631	4.49	0.32	12	0.12	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.40	N	145990	5000	515 억	474307	N	N	56	N	N
94	20250213	120834	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44800	250	2	0.56	541350300	12110	120.43	44600	45050	44550	57900	31200	44550	44702.75	4.60	2046	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4620	4.48	0.32	12	0.12	10004.00	140047.00	64800	20240617	-30.86	41300	20240805	8.47	48200	-7.05	20250102	43600	2.75	20250204	64800	-30.86	20240617	41300	8.47	20240805	0.40	N	145990	5000	515 억	474307	N	N	56	N	N
95	20250213	110833	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	350	2	0.79	433675700	9709	96.55	44600	44950	44550	57900	31200	44550	44667.39	4.60	2052	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4631	4.49	0.32	12	0.09	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.40	N	145990	5000	515 억	474307	N	N	56	N	N
96	20250213	100834	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44550	0	3	0.00	369742100	8282	82.36	44600	44950	44550	57900	31200	44550	44644.06	4.60	1151	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4595	4.45	0.32	12	0.08	10004.00	140047.00	64800	20240617	-31.25	41300	20240805	7.87	48200	-7.57	20250102	43600	2.18	20250204	64800	-31.25	20240617	41300	7.87	20240805	0.40	N	145990	5000	515 억	474307	N	N	56	N	N
97	20250213	090831	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	300	2	0.67	57654650	1286	12.79	44600	44950	44600	57900	31200	44550	44832.54	4.60	820	45616	45082	44766	44232	43916	44925	44075	516	13350	5000	32070	50	1	10313449	4626	4.48	0.32	12	0.01	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.40	N	145990	5000	515 억	474307	N	N	56	N	N
98	20250212	160829	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44550	-250	5	-0.56	431761900	9647	81.16	44900	45300	44450	58200	31400	44800	44756.68	4.60	-595	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4595	4.45	0.32	12	0.09	10004.00	140047.00	64800	20240617	-31.25	41300	20240805	7.87	48200	-7.57	20250102	43600	2.18	20250204	64800	-31.25	20240617	41300	7.87	20240805	0.39	N	145990	5000	515 억	474827	N	N	56	N	N
99	20250212	150826	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44600	-200	5	-0.45	416219600	9298	78.22	44900	45300	44450	58200	31400	44800	44764.42	4.60	-401	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4600	4.46	0.32	12	0.09	10004.00	140047.00	64800	20240617	-31.17	41300	20240805	7.99	48200	-7.47	20250102	43600	2.29	20250204	64800	-31.17	20240617	41300	7.99	20240805	0.39	N	145990	5000	515 억	474827	N	N	72	N	N
100	20250212	140829	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44550	-250	5	-0.56	366057000	8171	68.74	44900	45300	44500	58200	31400	44800	44799.53	4.60	-48	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4595	4.45	0.32	12	0.08	10004.00	140047.00	64800	20240617	-31.25	41300	20240805	7.87	48200	-7.57	20250102	43600	2.18	20250204	64800	-31.25	20240617	41300	7.87	20240805	0.39	N	145990	5000	515 억	474827	N	N	72	N	N
101	20250212	130831	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44700	-100	5	-0.22	335818650	7493	63.04	44900	45300	44500	58200	31400	44800	44817.65	4.60	187	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4610	4.47	0.32	12	0.07	10004.00	140047.00	64800	20240617	-31.02	41300	20240805	8.23	48200	-7.26	20250102	43600	2.52	20250204	64800	-31.02	20240617	41300	8.23	20240805	0.39	N	145990	5000	515 억	474827	N	N	72	N	N
102	20250212	120826	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44700	-100	5	-0.22	233428500	5196	43.71	44900	45300	44600	58200	31400	44800	44924.65	4.60	275	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4610	4.47	0.32	12	0.05	10004.00	140047.00	64800	20240617	-31.02	41300	20240805	8.23	48200	-7.26	20250102	43600	2.52	20250204	64800	-31.02	20240617	41300	8.23	20240805	0.39	N	145990	5000	515 억	474827	N	N	72	N	N
103	20250212	110826	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44700	-100	5	-0.22	171847600	3818	32.12	44900	45300	44700	58200	31400	44800	45009.85	4.60	446	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4610	4.47	0.32	12	0.04	10004.00	140047.00	64800	20240617	-31.02	41300	20240805	8.23	48200	-7.26	20250102	43600	2.52	20250204	64800	-31.02	20240617	41300	8.23	20240805	0.39	N	145990	5000	515 억	474827	N	N	72	N	N
104	20250212	100820	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45050	250	2	0.56	117618050	2610	21.96	44900	45300	44850	58200	31400	44800	45064.39	4.60	924	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4646	4.50	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.48	41300	20240805	9.08	48200	-6.54	20250102	43600	3.33	20250204	64800	-30.48	20240617	41300	9.08	20240805	0.39	N	145990	5000	515 억	474827	N	N	72	N	N
105	20250212	090813	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	100	2	0.22	14279050	318	2.68	44900	44950	44850	58200	31400	44800	44902.67	4.60	-5	45566	45182	44866	44482	44166	45150	44450	516	13400	5000	32250	50	1	10313449	4631	4.49	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.39	N	145990	5000	515 억	474827	N	N	72	N	N
106	20250211	160831	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44800	0	3	0.00	532404150	11884	143.27	44800	45250	44550	58200	31400	44800	44800.08	4.65	-4582	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4620	4.48	0.32	12	0.12	10004.00	140047.00	64800	20240617	-30.86	41300	20240805	8.47	48200	-7.05	20250102	43600	2.75	20250204	64800	-30.86	20240617	41300	8.47	20240805	0.39	N	145990	5000	515 억	479714	N	N	72	N	N
107	20250211	150830	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	100	2	0.22	486072850	10849	130.79	44800	45250	44550	58200	31400	44800	44803.47	4.65	-4337	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4631	4.49	0.32	12	0.11	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.39	N	145990	5000	515 억	479714	N	N	28	N	N
108	20250211	140831	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	200	2	0.45	452262450	10095	121.70	44800	45250	44550	58200	31400	44800	44800.64	4.65	-3896	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4641	4.50	0.32	12	0.10	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.39	N	145990	5000	515 억	479714	N	N	28	N	N
109	20250211	130829	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44600	-200	5	-0.45	370347600	8268	99.67	44800	45250	44550	58200	31400	44800	44792.89	4.65	-3398	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4600	4.46	0.32	12	0.08	10004.00	140047.00	64800	20240617	-31.17	41300	20240805	7.99	48200	-7.47	20250102	43600	2.29	20250204	64800	-31.17	20240617	41300	7.99	20240805	0.39	N	145990	5000	515 억	479714	N	N	28	N	N
110	20250211	120828	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44700	-100	5	-0.22	328262000	7325	88.31	44800	45250	44550	58200	31400	44800	44813.92	4.65	-2811	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4610	4.47	0.32	12	0.07	10004.00	140047.00	64800	20240617	-31.02	41300	20240805	8.23	48200	-7.26	20250102	43600	2.52	20250204	64800	-31.02	20240617	41300	8.23	20240805	0.39	N	145990	5000	515 억	479714	N	N	28	N	N
111	20250211	110830	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44700	-100	5	-0.22	186254350	4148	50.01	44800	45250	44700	58200	31400	44800	44902.21	4.65	-566	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4610	4.47	0.32	12	0.04	10004.00	140047.00	64800	20240617	-31.02	41300	20240805	8.23	48200	-7.26	20250102	43600	2.52	20250204	64800	-31.02	20240617	41300	8.23	20240805	0.39	N	145990	5000	515 억	479714	N	N	28	N	N
112	20250211	100830	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44750	-50	5	-0.11	131814550	2931	35.33	44800	45250	44700	58200	31400	44800	44972.55	4.65	-278	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4615	4.47	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.94	41300	20240805	8.35	48200	-7.16	20250102	43600	2.64	20250204	64800	-30.94	20240617	41300	8.35	20240805	0.39	N	145990	5000	515 억	479714	N	N	28	N	N
113	20250211	090833	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45100	300	2	0.67	47490500	1051	12.67	44800	45250	44800	58200	31400	44800	45186.01	4.65	-77	45566	45182	44916	44532	44266	45050	44400	516	13400	5000	32250	50	1	10313449	4651	4.51	0.32	12	0.01	10004.00	140047.00	64800	20240617	-30.40	41300	20240805	9.20	48200	-6.43	20250102	43600	3.44	20250204	64800	-30.40	20240617	41300	9.20	20240805	0.39	N	145990	5000	515 억	479714	N	N	28	N	N
114	20250210	160825	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44800	-600	5	-1.32	372052600	8291	102.31	45300	45300	44650	59000	31800	45400	44874.23	4.68	-2720	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4620	4.48	0.32	12	0.08	10004.00	140047.00	64800	20240617	-30.86	41300	20240805	8.47	48200	-7.05	20250102	43600	2.75	20250204	64800	-30.86	20240617	41300	8.47	20240805	0.39	N	145990	5000	515 억	482703	N	N	28	N	N
115	20250210	150824	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	-550	5	-1.21	308678050	6876	84.85	45300	45300	44650	59000	31800	45400	44892.02	4.68	-2209	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4626	4.48	0.32	12	0.07	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.39	N	145990	5000	515 억	482703	N	N	1	N	N
116	20250210	140823	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44800	-600	5	-1.32	243437300	5422	66.91	45300	45300	44650	59000	31800	45400	44897.97	4.68	-1912	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4620	4.48	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.86	41300	20240805	8.47	48200	-7.05	20250102	43600	2.75	20250204	64800	-30.86	20240617	41300	8.47	20240805	0.39	N	145990	5000	515 억	482703	N	N	1	N	N
117	20250210	130826	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	-400	5	-0.88	177421200	3952	48.77	45300	45300	44650	59000	31800	45400	44893.90	4.68	-1730	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4641	4.50	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.39	N	145990	5000	515 억	482703	N	N	1	N	N
118	20250210	120822	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44950	-450	5	-0.99	158950150	3541	43.69	45300	45300	44650	59000	31800	45400	44888.35	4.68	-1565	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4636	4.49	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.63	41300	20240805	8.84	48200	-6.74	20250102	43600	3.10	20250204	64800	-30.63	20240617	41300	8.84	20240805	0.39	N	145990	5000	515 억	482703	N	N	1	N	N
119	20250210	110819	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	-400	5	-0.88	127901500	2851	35.18	45300	45300	44650	59000	31800	45400	44861.79	4.68	-1563	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4641	4.50	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.39	N	145990	5000	515 억	482703	N	N	1	N	N
120	20250210	100819	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	-400	5	-0.88	86200600	1921	23.70	45300	45300	44650	59000	31800	45400	44872.50	4.68	-1104	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4641	4.50	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.39	N	145990	5000	515 억	482703	N	N	1	N	N
121	20250210	090815	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	-550	5	-1.21	6214800	138	1.70	45300	45300	44850	59000	31800	45400	45032.12	4.68	-134	46100	45750	45400	45050	44700	45575	44875	516	13600	5000	32680	50	1	10313449	4626	4.48	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.39	N	145990	5000	515 억	482703	N	N	1	N	N
122	20250207	160810	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45400	-400	5	-0.87	365908250	8096	110.44	45750	45750	45050	59500	32100	45800	45195.90	4.72	-3612	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4682	4.54	0.32	12	0.08	10004.00	140047.00	64800	20240617	-29.94	41300	20240805	9.93	48200	-5.81	20250102	43600	4.13	20250204	64800	-29.94	20240617	41300	9.93	20240805	0.38	N	145990	5000	515 억	486315	N	N	1	N	N
123	20250207	150811	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-650	5	-1.42	314875200	6969	95.06	45750	45750	45050	59500	32100	45800	45182.26	4.72	-3258	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4657	4.51	0.32	12	0.07	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.38	N	145990	5000	515 억	486315	N	N	13	N	N
124	20250207	140811	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-650	5	-1.42	288080050	6376	86.97	45750	45750	45050	59500	32100	45800	45181.94	4.72	-2950	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4657	4.51	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.38	N	145990	5000	515 억	486315	N	N	13	N	N
125	20250207	130809	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-650	5	-1.42	272333700	6027	82.21	45750	45750	45050	59500	32100	45800	45185.61	4.72	-2622	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4657	4.51	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.38	N	145990	5000	515 억	486315	N	N	13	N	N
126	20250207	120808	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-650	5	-1.42	257512750	5699	77.74	45750	45750	45050	59500	32100	45800	45185.60	4.72	-2328	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4657	4.51	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.38	N	145990	5000	515 억	486315	N	N	13	N	N
127	20250207	110806	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45100	-700	5	-1.53	236296150	5229	71.33	45750	45750	45050	59500	32100	45800	45189.55	4.72	-2042	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4651	4.51	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.40	41300	20240805	9.20	48200	-6.43	20250102	43600	3.44	20250204	64800	-30.40	20240617	41300	9.20	20240805	0.38	N	145990	5000	515 억	486315	N	N	13	N	N
128	20250207	100809	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	-650	5	-1.42	175199000	3874	52.84	45750	45750	45050	59500	32100	45800	45224.32	4.72	-1577	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4657	4.51	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.38	N	145990	5000	515 억	486315	N	N	13	N	N
129	20250207	090815	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45600	-200	5	-0.44	2458000	54	0.74	45750	45750	45450	59500	32100	45800	45518.52	4.72	-4	46866	46332	45516	44982	44166	46600	45250	516	13700	5000	32970	50	1	10313449	4703	4.56	0.33	12	0.00	10004.00	140047.00	64800	20240617	-29.63	41300	20240805	10.41	48200	-5.39	20250102	43600	4.59	20250204	64800	-29.63	20240617	41300	10.41	20240805	0.38	N	145990	5000	515 억	486315	N	N	13	N	N
130	20250206	160749	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45800	950	2	2.12	333027900	7311	113.35	44850	46050	44700	58300	31400	44850	45551.62	4.71	699	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4724	4.58	0.33	12	0.07	10004.00	140047.00	64800	20240617	-29.32	41300	20240805	10.90	48200	-4.98	20250102	43600	5.05	20250204	64800	-29.32	20240617	41300	10.90	20240805	0.39	N	145990	5000	515 억	485674	N	N	13	N	N
131	20250206	150754	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45500	650	2	1.45	313303400	6880	106.67	44850	46050	44700	58300	31400	44850	45538.28	4.71	619	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4693	4.55	0.32	12	0.07	10004.00	140047.00	64800	20240617	-29.78	41300	20240805	10.17	48200	-5.60	20250102	43600	4.36	20250204	64800	-29.78	20240617	41300	10.17	20240805	0.39	N	145990	5000	515 억	485674	N	N	94	N	N
132	20250206	140754	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45550	700	2	1.56	290461900	6378	98.88	44850	46050	44700	58300	31400	44850	45541.22	4.71	647	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4698	4.55	0.33	12	0.06	10004.00	140047.00	64800	20240617	-29.71	41300	20240805	10.29	48200	-5.50	20250102	43600	4.47	20250204	64800	-29.71	20240617	41300	10.29	20240805	0.39	N	145990	5000	515 억	485674	N	N	94	N	N
133	20250206	130751	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45700	850	2	1.90	210532900	4624	71.69	44850	46050	44700	58300	31400	44850	45530.47	4.71	614	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4713	4.57	0.33	12	0.04	10004.00	140047.00	64800	20240617	-29.48	41300	20240805	10.65	48200	-5.19	20250102	43600	4.82	20250204	64800	-29.48	20240617	41300	10.65	20240805	0.39	N	145990	5000	515 억	485674	N	N	94	N	N
134	20250206	120748	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45700	850	2	1.90	190340550	4182	64.84	44850	46050	44700	58300	31400	44850	45514.24	4.71	706	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4713	4.57	0.33	12	0.04	10004.00	140047.00	64800	20240617	-29.48	41300	20240805	10.65	48200	-5.19	20250102	43600	4.82	20250204	64800	-29.48	20240617	41300	10.65	20240805	0.39	N	145990	5000	515 억	485674	N	N	94	N	N
135	20250206	110744	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45700	850	2	1.90	110411250	2439	37.81	44850	45700	44700	58300	31400	44850	45269.07	4.71	871	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4713	4.57	0.33	12	0.02	10004.00	140047.00	64800	20240617	-29.48	41300	20240805	10.65	48200	-5.19	20250102	43600	4.82	20250204	64800	-29.48	20240617	41300	10.65	20240805	0.39	N	145990	5000	515 억	485674	N	N	94	N	N
136	20250206	100745	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45150	300	2	0.67	47657750	1060	16.43	44850	45250	44700	58300	31400	44850	44960.14	4.71	597	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4657	4.51	0.32	12	0.01	10004.00	140047.00	64800	20240617	-30.32	41300	20240805	9.32	48200	-6.33	20250102	43600	3.56	20250204	64800	-30.32	20240617	41300	9.32	20240805	0.39	N	145990	5000	515 억	485674	N	N	94	N	N
137	20250206	090754	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	50	2	0.11	314250	7	0.11	44850	44900	44850	58300	31400	44850	44892.86	4.71	1	45650	45250	44750	44350	43850	45450	44550	516	13450	5000	32290	50	1	10313449	4631	4.49	0.32	12	0.00	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.39	N	145990	5000	515 억	485674	N	N	94	N	N
138	20250205	160742	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	350	2	0.79	288191350	6442	107.62	44250	45150	44250	57800	31150	44500	44736.32	4.70	661	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4626	4.48	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.38	N	145990	5000	515 억	484907	N	N	94	N	N
139	20250205	150746	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	45000	500	2	1.12	276794700	6188	103.37	44250	45150	44250	57800	31150	44500	44730.88	4.70	630	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4641	4.50	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.56	41300	20240805	8.96	48200	-6.64	20250102	43600	3.21	20250204	64800	-30.56	20240617	41300	8.96	20240805	0.38	N	145990	5000	515 억	484907	N	N	0	N	N
140	20250205	140743	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	350	2	0.79	271002700	6059	101.22	44250	45150	44250	57800	31150	44500	44727.30	4.70	628	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4626	4.48	0.32	12	0.06	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.38	N	145990	5000	515 억	484907	N	N	0	N	N
141	20250205	130743	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44950	450	2	1.01	242651650	5427	90.66	44250	45150	44250	57800	31150	44500	44711.93	4.70	675	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4636	4.49	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.63	41300	20240805	8.84	48200	-6.74	20250102	43600	3.10	20250204	64800	-30.63	20240617	41300	8.84	20240805	0.38	N	145990	5000	515 억	484907	N	N	0	N	N
142	20250205	120747	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44900	400	2	0.90	224151450	5016	83.80	44250	45150	44250	57800	31150	44500	44687.29	4.70	940	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4631	4.49	0.32	12	0.05	10004.00	140047.00	64800	20240617	-30.71	41300	20240805	8.72	48200	-6.85	20250102	43600	2.98	20250204	64800	-30.71	20240617	41300	8.72	20240805	0.38	N	145990	5000	515 억	484907	N	N	0	N	N
143	20250205	110743	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	350	2	0.79	170544900	3821	63.83	44250	45150	44250	57800	31150	44500	44633.58	4.70	928	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4626	4.48	0.32	12	0.04	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.38	N	145990	5000	515 억	484907	N	N	0	N	N
144	20250205	100751	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44750	250	2	0.56	152965400	3429	57.28	44250	45150	44250	57800	31150	44500	44609.33	4.70	1017	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4615	4.47	0.32	12	0.03	10004.00	140047.00	64800	20240617	-30.94	41300	20240805	8.35	48200	-7.16	20250102	43600	2.64	20250204	64800	-30.94	20240617	41300	8.35	20240805	0.38	N	145990	5000	515 억	484907	N	N	0	N	N
145	20250205	090755	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44850	350	2	0.79	84264900	1897	31.69	44250	44900	44250	57800	31150	44500	44420.08	4.70	796	45433	44966	44283	43816	43133	45200	44050	516	13300	5000	32040	50	1	10313449	4626	4.48	0.32	12	0.02	10004.00	140047.00	64800	20240617	-30.79	41300	20240805	8.60	48200	-6.95	20250102	43600	2.87	20250204	64800	-30.79	20240617	41300	8.60	20240805	0.38	N	145990	5000	515 억	484907	N	N	0	N	N
146	20250204	160725	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44500	450	2	1.02	255826250	5786	74.47	43850	44750	43600	57200	30850	44050	44214.70	4.70	-117	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4589	4.45	0.32	12	0.06	10004.00	140047.00	64800	20240617	-31.33	41300	20240805	7.75	48200	-7.68	20250102	43600	2.06	20250204	64800	-31.33	20240617	41300	7.75	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N
147	20250204	150737	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44300	250	2	0.57	227303900	5144	66.20	43850	44750	43600	57200	30850	44050	44188.16	4.70	73	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4569	4.43	0.32	12	0.05	10004.00	140047.00	64800	20240617	-31.64	41300	20240805	7.26	48200	-8.09	20250102	43600	1.61	20250204	64800	-31.64	20240617	41300	7.26	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N
148	20250204	140736	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44550	500	2	1.14	184545900	4180	53.80	43850	44750	43600	57200	30850	44050	44149.74	4.70	154	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4595	4.45	0.32	12	0.04	10004.00	140047.00	64800	20240617	-31.25	41300	20240805	7.87	48200	-7.57	20250102	43600	2.18	20250204	64800	-31.25	20240617	41300	7.87	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N
149	20250204	130738	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44550	500	2	1.14	172477750	3909	50.31	43850	44750	43600	57200	30850	44050	44123.24	4.70	146	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4595	4.45	0.32	12	0.04	10004.00	140047.00	64800	20240617	-31.25	41300	20240805	7.87	48200	-7.57	20250102	43600	2.18	20250204	64800	-31.25	20240617	41300	7.87	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N
150	20250204	120745	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44550	500	2	1.14	162577500	3687	47.45	43850	44550	43600	57200	30850	44050	44094.79	4.70	199	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4595	4.45	0.32	12	0.04	10004.00	140047.00	64800	20240617	-31.25	41300	20240805	7.87	48200	-7.57	20250102	43600	2.18	20250204	64800	-31.25	20240617	41300	7.87	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N
151	20250204	110728	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44300	250	2	0.57	144943750	3290	42.34	43850	44550	43600	57200	30850	44050	44055.85	4.70	171	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4569	4.43	0.32	12	0.03	10004.00	140047.00	64800	20240617	-31.64	41300	20240805	7.26	48200	-8.09	20250102	43600	1.61	20250204	64800	-31.64	20240617	41300	7.26	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N
152	20250204	100734	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44250	200	2	0.45	120890500	2748	35.37	43850	44450	43600	57200	30850	44050	43992.18	4.70	509	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4564	4.42	0.32	12	0.03	10004.00	140047.00	64800	20240617	-31.71	41300	20240805	7.14	48200	-8.20	20250102	43600	1.49	20250204	64800	-31.71	20240617	41300	7.14	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N
153	20250204	090735	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	44150	100	2	0.23	30864650	703	9.05	43850	44300	43850	57200	30850	44050	43904.20	4.70	65	45483	44766	44233	43516	42983	44500	43250	516	13150	5000	31710	50	1	10313449	4553	4.41	0.32	12	0.01	10004.00	140047.00	64800	20240617	-31.87	41300	20240805	6.90	48200	-8.40	20250102	43700	1.03	20250203	64800	-31.87	20240617	41300	6.90	20240805	0.38	N	145990	5000	515 억	484894	N	N	14	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History