KissMeData/001790/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	416663700	156692	133.97	2670	2675	2650	3470	1870	2670	2659.12	1.84	7658	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.17	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1653052	N	N	60	N	N
3	20250219	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	382386220	143821	122.96	2670	2675	2650	3470	1870	2670	2658.76	1.84	10809	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.16	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.42	N	001790	500	448 억	1653052	N	N	116	N	N
4	20250219	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	354073225	133199	113.88	2670	2675	2650	3470	1870	2670	2658.23	1.84	11081	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.15	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1653052	N	N	116	N	N
5	20250219	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	332449560	125086	106.95	2670	2675	2650	3470	1870	2670	2657.77	1.84	11707	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.14	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.42	N	001790	500	448 억	1653052	N	N	116	N	N
6	20250219	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	315252840	118634	101.43	2670	2675	2650	3470	1870	2670	2657.36	1.84	11768	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.13	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1653052	N	N	116	N	N
7	20250219	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-15	5	-0.56	284536865	107089	91.56	2670	2675	2650	3470	1870	2670	2657.01	1.84	12846	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2381	7.83	0.46	12	0.12	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.42	N	001790	500	448 억	1653052	N	N	116	N	N
8	20250219	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	89674385	33696	28.81	2670	2675	2650	3470	1870	2670	2661.28	1.84	2196	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1653052	N	N	116	N	N
9	20250219	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	5	2	0.19	3969755	1487	1.27	2670	2675	2665	3470	1870	2670	2669.64	1.84	-307	2686	2677	2666	2657	2646	2682	2662	448	800	500	2020	5	1	89696580	2399	7.89	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.42	N	001790	500	448 억	1653052	N	N	116	N	N
10	20250218	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	-5	5	-0.19	311385110	116916	185.09	2660	2675	2655	3475	1875	2675	2663.32	1.84	7779	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2395	7.88	0.46	12	0.13	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1648927	N	N	116	N	N
11	20250218	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	0	3	0.00	302580575	113621	179.87	2660	2675	2655	3475	1875	2675	2663.07	1.84	7028	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2399	7.89	0.46	12	0.13	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.42	N	001790	500	448 억	1648927	N	N	48	N	N
12	20250218	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	-5	5	-0.19	292333080	109783	173.80	2660	2675	2655	3475	1875	2675	2662.83	1.84	5823	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2395	7.88	0.46	12	0.12	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1648927	N	N	48	N	N
13	20250218	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-10	5	-0.37	264617605	99387	157.34	2660	2675	2655	3475	1875	2675	2662.50	1.84	6272	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2390	7.86	0.46	12	0.11	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.42	N	001790	500	448 억	1648927	N	N	48	N	N
14	20250218	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-10	5	-0.37	248974425	93518	148.05	2660	2675	2655	3475	1875	2675	2662.32	1.84	5282	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2390	7.86	0.46	12	0.10	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.42	N	001790	500	448 억	1648927	N	N	48	N	N
15	20250218	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-10	5	-0.37	114865945	43128	68.28	2660	2675	2660	3475	1875	2675	2663.37	1.84	5211	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2390	7.86	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.42	N	001790	500	448 억	1648927	N	N	48	N	N
16	20250218	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	0	3	0.00	100051155	37571	59.48	2660	2675	2660	3475	1875	2675	2662.99	1.84	6053	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2399	7.89	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.42	N	001790	500	448 억	1648927	N	N	48	N	N
17	20250218	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	-5	5	-0.19	49102180	18459	29.22	2660	2670	2660	3475	1875	2675	2660.07	1.84	5212	2688	2681	2668	2661	2648	2685	2665	448	800	500	2030	5	1	89696580	2395	7.88	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1648927	N	N	48	N	N
18	20250217	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	10	2	0.38	167948435	63038	59.97	2665	2675	2655	3460	1870	2665	2664.21	1.83	8164	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2399	7.89	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.42	N	001790	500	448 억	1639017	N	N	48	N	N
19	20250217	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	152745835	57350	54.56	2665	2675	2655	3460	1870	2665	2663.40	1.83	8629	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2395	7.88	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1639017	N	N	316	N	N
20	20250217	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	0	3	0.00	140456720	52743	50.17	2665	2675	2655	3460	1870	2665	2663.04	1.83	8532	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2390	7.86	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.42	N	001790	500	448 억	1639017	N	N	316	N	N
21	20250217	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	10	2	0.38	134512395	50514	48.05	2665	2675	2655	3460	1870	2665	2662.87	1.83	8675	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2399	7.89	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.42	N	001790	500	448 억	1639017	N	N	316	N	N
22	20250217	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	125985355	47319	45.01	2665	2675	2655	3460	1870	2665	2662.47	1.83	8247	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1639017	N	N	316	N	N
23	20250217	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	10	2	0.38	110344325	41460	39.44	2665	2675	2655	3460	1870	2665	2661.46	1.83	8231	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2399	7.89	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.42	N	001790	500	448 억	1639017	N	N	316	N	N
24	20250217	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	93825905	35273	33.55	2665	2675	2655	3460	1870	2665	2659.99	1.83	7323	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2395	7.88	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.42	N	001790	500	448 억	1639017	N	N	316	N	N
25	20250217	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	0	3	0.00	5081590	1907	1.81	2665	2665	2660	3460	1870	2665	2664.70	1.83	-7	2698	2681	2663	2646	2628	2690	2655	448	795	500	2020	5	1	89696580	2390	7.86	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.42	N	001790	500	448 억	1639017	N	N	316	N	N
26	20250214	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	15	2	0.57	277430345	104232	94.12	2650	2680	2645	3445	1855	2650	2661.66	1.68	28310	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.12	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1505082	N	N	316	N	N
27	20250214	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	15	2	0.57	260588950	97911	88.41	2650	2680	2645	3445	1855	2650	2661.49	1.68	30813	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.11	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1505082	N	N	218	N	N
28	20250214	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	20	2	0.75	256550355	96397	87.05	2650	2680	2645	3445	1855	2650	2661.39	1.68	30531	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2395	7.88	0.46	12	0.11	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.43	N	001790	500	448 억	1505082	N	N	218	N	N
29	20250214	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	25	2	0.94	245647555	92307	83.35	2650	2680	2645	3445	1855	2650	2661.20	1.68	30347	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2399	7.89	0.46	12	0.10	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.43	N	001790	500	448 억	1505082	N	N	218	N	N
30	20250214	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	30	2	1.13	215074720	80860	73.02	2650	2680	2645	3445	1855	2650	2659.84	1.68	27226	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2404	7.91	0.46	12	0.09	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2600	3.08	20250203	3570	-24.93	20240617	2510	6.77	20241209	1.43	N	001790	500	448 억	1505082	N	N	218	N	N
31	20250214	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	15	2	0.57	96718525	36462	32.93	2650	2665	2645	3445	1855	2650	2652.58	1.68	10322	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1505082	N	N	218	N	N
32	20250214	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	5	2	0.19	85128325	32100	28.99	2650	2665	2645	3445	1855	2650	2651.97	1.68	10043	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.43	N	001790	500	448 억	1505082	N	N	218	N	N
33	20250214	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	5	2	0.19	3593410	1356	1.22	2650	2655	2650	3445	1855	2650	2650.01	1.68	-202	2683	2666	2653	2636	2623	2660	2630	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.43	N	001790	500	448 억	1505082	N	N	218	N	N
34	20250213	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-15	5	-0.56	293140125	110684	280.23	2670	2670	2640	3460	1870	2665	2648.44	1.67	9386	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2377	7.82	0.46	12	0.12	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.43	N	001790	500	448 억	1494795	N	N	218	N	N
35	20250213	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-15	5	-0.56	270667905	102187	258.72	2670	2670	2640	3460	1870	2665	2648.75	1.67	12244	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2377	7.82	0.46	12	0.11	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.43	N	001790	500	448 억	1494795	N	N	37	N	N
36	20250213	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-20	5	-0.75	197823710	74643	188.98	2670	2670	2640	3460	1870	2665	2650.26	1.67	12336	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2372	7.80	0.46	12	0.08	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.43	N	001790	500	448 억	1494795	N	N	37	N	N
37	20250213	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-20	5	-0.75	166052475	62642	158.60	2670	2670	2640	3460	1870	2665	2650.82	1.67	12116	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2372	7.80	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.43	N	001790	500	448 억	1494795	N	N	37	N	N
38	20250213	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-15	5	-0.56	141870660	53497	135.45	2670	2670	2645	3460	1870	2665	2651.94	1.67	12116	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2377	7.82	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.43	N	001790	500	448 억	1494795	N	N	37	N	N
39	20250213	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	-5	5	-0.19	49424040	18612	47.12	2670	2670	2645	3460	1870	2665	2655.49	1.67	803	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2386	7.85	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2600	2.31	20250203	3570	-25.49	20240617	2510	5.98	20241209	1.43	N	001790	500	448 억	1494795	N	N	37	N	N
40	20250213	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	0	3	0.00	37686580	14188	35.92	2670	2670	2645	3460	1870	2665	2656.23	1.67	476	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2390	7.86	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1494795	N	N	37	N	N
41	20250213	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	5	2	0.19	624770	234	0.59	2670	2670	2670	3460	1870	2665	2670.00	1.67	-33	2681	2672	2661	2652	2641	2677	2657	448	795	500	2020	5	1	89696580	2395	7.88	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.43	N	001790	500	448 억	1494795	N	N	37	N	N
42	20250212	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	105150860	39470	47.93	2660	2670	2650	3470	1870	2670	2664.07	1.66	5721	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1490262	N	N	37	N	N
43	20250212	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	80157930	30091	36.54	2660	2670	2650	3470	1870	2670	2663.85	1.66	5326	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1490262	N	N	0	N	N
44	20250212	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	77559470	29116	35.35	2660	2670	2650	3470	1870	2670	2663.81	1.66	5251	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1490262	N	N	0	N	N
45	20250212	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	47586835	17855	21.68	2660	2670	2650	3470	1870	2670	2665.18	1.66	2531	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1490262	N	N	0	N	N
46	20250212	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	33703970	12649	15.36	2660	2670	2650	3470	1870	2670	2664.56	1.66	2304	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.43	N	001790	500	448 억	1490262	N	N	0	N	N
47	20250212	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	27729250	10408	12.64	2660	2670	2650	3470	1870	2670	2664.22	1.66	2297	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.43	N	001790	500	448 억	1490262	N	N	0	N	N
48	20250212	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	14487730	5444	6.61	2660	2670	2650	3470	1870	2670	2661.23	1.66	1818	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.43	N	001790	500	448 억	1490262	N	N	0	N	N
49	20250212	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	202210	76	0.09	2660	2670	2660	3470	1870	2670	2660.66	1.66	-8	2690	2680	2660	2650	2630	2685	2655	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.43	N	001790	500	448 억	1490262	N	N	0	N	N
50	20250211	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	20	2	0.75	216211420	81493	165.20	2645	2670	2640	3445	1855	2650	2653.13	1.64	9672	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2395	7.88	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
51	20250211	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	5	2	0.19	205036975	77300	156.70	2645	2660	2640	3445	1855	2650	2652.48	1.64	8571	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
52	20250211	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	0	3	0.00	163186935	61486	124.64	2645	2660	2645	3445	1855	2650	2654.05	1.64	8795	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
53	20250211	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	0	3	0.00	138611705	52216	105.85	2645	2660	2645	3445	1855	2650	2654.58	1.64	7472	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
54	20250211	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	0	3	0.00	131102385	49386	100.11	2645	2660	2645	3445	1855	2650	2654.65	1.64	8657	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
55	20250211	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	5	2	0.19	88511145	33342	67.59	2645	2660	2645	3445	1855	2650	2654.64	1.64	903	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
56	20250211	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	0	3	0.00	51361135	19358	39.24	2645	2660	2645	3445	1855	2650	2653.23	1.64	1486	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
57	20250211	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-5	5	-0.19	9302465	3517	7.13	2645	2645	2645	3445	1855	2650	2645.00	1.64	-514	2683	2666	2648	2631	2613	2657	2622	448	795	500	2010	5	1	89696580	2372	7.80	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.39	N	001790	500	448 억	1474737	N	N	0	N	N
58	20250210	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-5	5	-0.19	120083745	45301	49.04	2655	2665	2630	3450	1860	2655	2650.80	1.66	-13509	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
59	20250210	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	5	2	0.19	93284515	35185	38.09	2655	2665	2630	3450	1860	2655	2651.26	1.66	-6546	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2386	7.85	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2600	2.31	20250203	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
60	20250210	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	0	3	0.00	80420135	30341	32.84	2655	2665	2630	3450	1860	2655	2650.54	1.66	-5654	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
61	20250210	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-10	5	-0.38	68757770	25944	28.08	2655	2665	2630	3450	1860	2655	2650.24	1.66	-5910	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2372	7.80	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
62	20250210	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-5	5	-0.19	57879130	21839	23.64	2655	2665	2630	3450	1860	2655	2650.26	1.66	-4867	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
63	20250210	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	5	2	0.19	40800445	15391	16.66	2655	2665	2630	3450	1860	2655	2650.93	1.66	-4022	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2386	7.85	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2600	2.31	20250203	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
64	20250210	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	0	3	0.00	20707680	7821	8.47	2655	2665	2630	3450	1860	2655	2647.70	1.66	-3698	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
65	20250210	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	2840775	1070	1.16	2655	2665	2650	3450	1860	2655	2654.93	1.66	-699	2688	2671	2653	2636	2618	2662	2627	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2600	2.50	20250203	3570	-25.35	20240617	2510	6.18	20241209	1.40	N	001790	500	448 억	1489382	N	N	1110	N	N
66	20250207	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-15	5	-0.56	244804210	92375	155.59	2660	2670	2635	3470	1870	2670	2650.09	1.67	-6776	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2381	7.83	0.46	12	0.10	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.40	N	001790	500	448 억	1493931	N	N	1110	N	N
67	20250207	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-15	5	-0.56	231414910	87328	147.09	2660	2670	2635	3470	1870	2670	2649.95	1.67	-4567	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2381	7.83	0.46	12	0.10	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.40	N	001790	500	448 억	1493931	N	N	43	N	N
68	20250207	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-25	5	-0.94	208689230	78740	132.63	2660	2670	2635	3470	1870	2670	2650.36	1.67	-3422	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2372	7.80	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1493931	N	N	43	N	N
69	20250207	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-25	5	-0.94	204695650	77231	130.09	2660	2670	2635	3470	1870	2670	2650.43	1.67	-2856	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2372	7.80	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1493931	N	N	43	N	N
70	20250207	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-25	5	-0.94	192114960	72479	122.08	2660	2670	2635	3470	1870	2670	2650.63	1.67	-1801	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2372	7.80	0.46	12	0.08	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1493931	N	N	43	N	N
71	20250207	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-20	5	-0.75	156683510	59075	99.50	2660	2670	2635	3470	1870	2670	2652.28	1.67	-1839	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2377	7.82	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.40	N	001790	500	448 억	1493931	N	N	43	N	N
72	20250207	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-20	5	-0.75	104178165	39249	66.11	2660	2670	2635	3470	1870	2670	2654.28	1.67	-1131	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2377	7.82	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.40	N	001790	500	448 억	1493931	N	N	43	N	N
73	20250207	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	-10	5	-0.37	1231950	463	0.78	2660	2670	2660	3470	1870	2670	2660.60	1.67	-449	2703	2686	2668	2651	2633	2695	2660	448	800	500	2020	5	1	89696580	2386	7.85	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2600	2.31	20250203	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1493931	N	N	43	N	N
74	20250206	160122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	20	2	0.75	157314835	58994	130.75	2655	2685	2650	3445	1855	2650	2666.61	1.66	703	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2395	7.88	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2600	2.69	20250203	3570	-25.21	20240617	2510	6.37	20241209	1.40	N	001790	500	448 억	1491392	N	N	43	N	N
75	20250206	150123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	25	2	0.94	143119815	53673	118.96	2655	2685	2650	3445	1855	2650	2666.51	1.66	1736	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2399	7.89	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1491392	N	N	569	N	N
76	20250206	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	25	2	0.94	135187805	50700	112.37	2655	2685	2650	3445	1855	2650	2666.43	1.66	2480	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2399	7.89	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1491392	N	N	569	N	N
77	20250206	130122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	25	2	0.94	126871220	47588	105.47	2655	2685	2650	3445	1855	2650	2666.03	1.66	2820	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2399	7.89	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1491392	N	N	569	N	N
78	20250206	120122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	30	2	1.13	112802545	42322	93.80	2655	2685	2650	3445	1855	2650	2665.34	1.66	3414	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2404	7.91	0.46	12	0.05	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2600	3.08	20250203	3570	-24.93	20240617	2510	6.77	20241209	1.40	N	001790	500	448 억	1491392	N	N	569	N	N
79	20250206	110121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	30	2	1.13	97669485	36660	81.25	2655	2685	2650	3445	1855	2650	2664.20	1.66	2401	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2404	7.91	0.46	12	0.04	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2600	3.08	20250203	3570	-24.93	20240617	2510	6.77	20241209	1.40	N	001790	500	448 억	1491392	N	N	569	N	N
80	20250206	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	25	2	0.94	84024480	31555	69.94	2655	2685	2650	3445	1855	2650	2662.79	1.66	3123	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2399	7.89	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2600	2.88	20250203	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1491392	N	N	569	N	N
81	20250206	090122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	5	2	0.19	34281380	12912	28.62	2655	2665	2655	3445	1855	2650	2655.00	1.66	-1909	2673	2661	2653	2641	2633	2660	2640	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.40	N	001790	500	448 억	1491392	N	N	569	N	N
82	20250205	160122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	5	2	0.19	119622335	45084	49.13	2650	2665	2645	3435	1855	2645	2653.32	1.65	12237	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2377	7.82	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.40	N	001790	500	448 억	1477619	N	N	569	N	N
83	20250205	150122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	5	2	0.19	113650385	42831	46.67	2650	2665	2645	3435	1855	2645	2653.46	1.65	12782	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2377	7.82	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.40	N	001790	500	448 억	1477619	N	N	671	N	N
84	20250205	140122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	10	2	0.38	99006440	37307	40.65	2650	2665	2645	3435	1855	2645	2653.83	1.65	10364	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2381	7.83	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.40	N	001790	500	448 억	1477619	N	N	671	N	N
85	20250205	130122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	10	2	0.38	97384805	36696	39.99	2650	2665	2645	3435	1855	2645	2653.83	1.65	10456	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2381	7.83	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2600	2.12	20250203	3570	-25.63	20240617	2510	5.78	20241209	1.40	N	001790	500	448 억	1477619	N	N	671	N	N
86	20250205	120122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	15	2	0.57	70695130	26610	29.00	2650	2665	2650	3435	1855	2645	2656.71	1.65	7108	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2386	7.85	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2600	2.31	20250203	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1477619	N	N	671	N	N
87	20250205	110122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	15	2	0.57	59867080	22530	24.55	2650	2665	2650	3435	1855	2645	2657.22	1.65	6909	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2386	7.85	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2600	2.31	20250203	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1477619	N	N	671	N	N
88	20250205	100122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	15	2	0.57	38102810	14343	15.63	2650	2665	2650	3435	1855	2645	2656.54	1.65	5146	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2386	7.85	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2600	2.31	20250203	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1477619	N	N	671	N	N
89	20250205	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	5	2	0.19	98050	37	0.04	2650	2650	2650	3435	1855	2645	2650.00	1.65	-5	2675	2660	2630	2615	2585	2667	2622	448	790	500	2010	5	1	89696580	2377	7.82	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2600	1.92	20250203	3570	-25.77	20240617	2510	5.58	20241209	1.40	N	001790	500	448 억	1477619	N	N	671	N	N
90	20250204	160121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	10	2	0.38	239788735	91179	119.11	2610	2645	2600	3425	1845	2635	2629.70	1.64	6497	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2372	7.80	0.46	12	0.10	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250204	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1468810	N	N	671	N	N
91	20250204	150122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2630	-5	5	-0.19	220118370	83730	109.38	2610	2645	2600	3425	1845	2635	2628.91	1.64	7490	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2359	7.76	0.46	12	0.09	339.00	5764.00	3570	20240617	-26.33	2510	20241209	4.78	2795	-5.90	20250116	2600	1.15	20250204	3570	-26.33	20240617	2510	4.78	20241209	1.40	N	001790	500	448 억	1468810	N	N	908	N	N
92	20250204	140122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	10	2	0.38	140133085	53205	69.50	2610	2645	2610	3425	1845	2635	2633.83	1.64	-533	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2372	7.80	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1468810	N	N	908	N	N
93	20250204	130122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	10	2	0.38	108659245	41221	53.85	2610	2645	2610	3425	1845	2635	2636.02	1.64	-379	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2372	7.80	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1468810	N	N	908	N	N
94	20250204	120121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	5	2	0.19	91694540	34795	45.45	2610	2645	2610	3425	1845	2635	2635.28	1.64	-1560	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2368	7.79	0.46	12	0.04	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2600	1.54	20250203	3570	-26.05	20240617	2510	5.18	20241209	1.40	N	001790	500	448 억	1468810	N	N	908	N	N
95	20250204	110120	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	10	2	0.38	68204570	25902	33.84	2610	2645	2610	3425	1845	2635	2633.18	1.64	-1826	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2372	7.80	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2600	1.73	20250203	3570	-25.91	20240617	2510	5.38	20241209	1.40	N	001790	500	448 억	1468810	N	N	908	N	N
96	20250204	100122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	5	2	0.19	37191495	14159	18.50	2610	2640	2610	3425	1845	2635	2626.70	1.64	2070	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2368	7.79	0.46	12	0.02	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2600	1.54	20250203	3570	-26.05	20240617	2510	5.18	20241209	1.40	N	001790	500	448 억	1468810	N	N	908	N	N
97	20250204	090122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	5	2	0.19	13267190	5069	6.62	2610	2640	2610	3425	1845	2635	2617.32	1.64	1463	2698	2666	2633	2601	2568	2650	2585	448	790	500	2000	5	1	89696580	2368	7.79	0.46	12	0.01	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2600	1.54	20250203	3570	-26.05	20240617	2510	5.18	20241209	1.40	N	001790	500	448 억	1468810	N	N	908	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History