KissMeData/003960/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 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	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	700	2	1.68	1014418900	23970	118.52	41600	42800	41450	54000	29150	41600	42320.46	2.50	6547	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3877	4.25	0.63	12	0.26	9962.00	67137.00	109900	20240709	-61.51	33200	20240405	27.41	43150	-1.97	20250214	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.63	N	003960	5000	458 억	229290	N	N	91	N	N
3	20250219	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42250	650	2	1.56	960711550	22700	112.24	41600	42800	41450	54000	29150	41600	42322.09	2.50	6650	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3872	4.24	0.63	12	0.25	9962.00	67137.00	109900	20240709	-61.56	33200	20240405	27.26	43150	-2.09	20250214	38050	11.04	20250203	109900	-61.56	20240709	33200	27.26	20240405	1.63	N	003960	5000	458 억	229290	N	N	0	N	N
4	20250219	140152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42350	750	2	1.80	841274700	19867	98.23	41600	42800	41450	54000	29150	41600	42345.33	2.50	5756	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3881	4.25	0.63	12	0.22	9962.00	67137.00	109900	20240709	-61.46	33200	20240405	27.56	43150	-1.85	20250214	38050	11.30	20250203	109900	-61.46	20240709	33200	27.56	20240405	1.63	N	003960	5000	458 억	229290	N	N	0	N	N
5	20250219	130152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42200	600	2	1.44	800579350	18904	93.47	41600	42800	41450	54000	29150	41600	42349.73	2.50	5461	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3867	4.24	0.63	12	0.21	9962.00	67137.00	109900	20240709	-61.60	33200	20240405	27.11	43150	-2.20	20250214	38050	10.91	20250203	109900	-61.60	20240709	33200	27.11	20240405	1.63	N	003960	5000	458 억	229290	N	N	0	N	N
6	20250219	120152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	700	2	1.68	710705450	16779	82.96	41600	42800	41450	54000	29150	41600	42356.84	2.50	5192	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3877	4.25	0.63	12	0.18	9962.00	67137.00	109900	20240709	-61.51	33200	20240405	27.41	43150	-1.97	20250214	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.63	N	003960	5000	458 억	229290	N	N	0	N	N
7	20250219	110152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42350	750	2	1.80	656603500	15500	76.64	41600	42800	41450	54000	29150	41600	42361.52	2.50	4818	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3881	4.25	0.63	12	0.17	9962.00	67137.00	109900	20240709	-61.46	33200	20240405	27.56	43150	-1.85	20250214	38050	11.30	20250203	109900	-61.46	20240709	33200	27.56	20240405	1.63	N	003960	5000	458 억	229290	N	N	0	N	N
8	20250219	100152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42350	750	2	1.80	596512350	14080	69.62	41600	42800	41450	54000	29150	41600	42365.93	2.50	4544	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3881	4.25	0.63	12	0.15	9962.00	67137.00	109900	20240709	-61.46	33200	20240405	27.56	43150	-1.85	20250214	38050	11.30	20250203	109900	-61.46	20240709	33200	27.56	20240405	1.63	N	003960	5000	458 억	229290	N	N	0	N	N
9	20250219	090152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41550	-50	5	-0.12	44469400	1069	5.29	41600	41600	41550	54000	29150	41600	41599.06	2.50	-643	42900	42250	41800	41150	40700	42025	40925	458	12400	5000	26620	50	1	9164467	3808	4.17	0.62	12	0.01	9962.00	67137.00	109900	20240709	-62.19	33200	20240405	25.15	43150	-3.71	20250214	38050	9.20	20250203	109900	-62.19	20240709	33200	25.15	20240405	1.63	N	003960	5000	458 억	229290	N	N	0	N	N
10	20250218	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41600	-700	5	-1.65	840744200	20173	175.02	42300	42450	41350	54900	29650	42300	41676.88	2.51	-1475	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3812	4.18	0.62	12	0.22	9962.00	67137.00	109900	20240709	-62.15	33200	20240405	25.30	43150	-3.59	20250214	38050	9.33	20250203	109900	-62.15	20240709	33200	25.30	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
11	20250218	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41600	-700	5	-1.65	736334600	17662	153.24	42300	42450	41350	54900	29650	42300	41690.33	2.51	-1528	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3812	4.18	0.62	12	0.19	9962.00	67137.00	109900	20240709	-62.15	33200	20240405	25.30	43150	-3.59	20250214	38050	9.33	20250203	109900	-62.15	20240709	33200	25.30	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
12	20250218	140152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	-600	5	-1.42	698259400	16746	145.29	42300	42450	41350	54900	29650	42300	41697.09	2.51	-1231	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3822	4.19	0.62	12	0.18	9962.00	67137.00	109900	20240709	-62.06	33200	20240405	25.60	43150	-3.36	20250214	38050	9.59	20250203	109900	-62.06	20240709	33200	25.60	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
13	20250218	130151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	-800	5	-1.89	668626900	16033	139.10	42300	42450	41350	54900	29650	42300	41703.17	2.51	-1070	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3803	4.17	0.62	12	0.17	9962.00	67137.00	109900	20240709	-62.24	33200	20240405	25.00	43150	-3.82	20250214	38050	9.07	20250203	109900	-62.24	20240709	33200	25.00	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
14	20250218	120151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41600	-700	5	-1.65	523287000	12531	108.72	42300	42450	41450	54900	29650	42300	41759.40	2.51	-1730	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3812	4.18	0.62	12	0.14	9962.00	67137.00	109900	20240709	-62.15	33200	20240405	25.30	43150	-3.59	20250214	38050	9.33	20250203	109900	-62.15	20240709	33200	25.30	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
15	20250218	110152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41750	-550	5	-1.30	423971400	10146	88.03	42300	42450	41450	54900	29650	42300	41787.05	2.51	-1643	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3826	4.19	0.62	12	0.11	9962.00	67137.00	109900	20240709	-62.01	33200	20240405	25.75	43150	-3.24	20250214	38050	9.72	20250203	109900	-62.01	20240709	33200	25.75	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
16	20250218	100151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41800	-500	5	-1.18	189214600	4497	39.02	42300	42450	41800	54900	29650	42300	42075.74	2.51	362	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3831	4.20	0.62	12	0.05	9962.00	67137.00	109900	20240709	-61.97	33200	20240405	25.90	43150	-3.13	20250214	38050	9.86	20250203	109900	-61.97	20240709	33200	25.90	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
17	20250218	090152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42250	-50	5	-0.12	7994650	189	1.64	42300	42300	42250	54900	29650	42300	42299.74	2.51	-20	42900	42600	42250	41950	41600	42625	41975	458	12600	5000	27070	50	1	9164467	3872	4.24	0.63	12	0.00	9962.00	67137.00	109900	20240709	-61.56	33200	20240405	27.26	43150	-2.09	20250214	38050	11.04	20250203	109900	-61.56	20240709	33200	27.26	20240405	1.64	N	003960	5000	458 억	229781	N	N	1	N	N
18	20250217	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	0	3	0.00	483699550	11474	30.53	42300	42550	41900	54900	29650	42300	42155.79	2.53	-2220	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3877	4.25	0.63	12	0.13	9962.00	67137.00	109900	20240709	-61.51	33200	20240405	27.41	43150	-1.97	20250214	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.66	N	003960	5000	458 억	231864	N	N	1	N	N
19	20250217	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42200	-100	5	-0.24	387615750	9197	24.47	42300	42550	41900	54900	29650	42300	42145.89	2.53	-1826	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3867	4.24	0.63	12	0.10	9962.00	67137.00	109900	20240709	-61.60	33200	20240405	27.11	43150	-2.20	20250214	38050	10.91	20250203	109900	-61.60	20240709	33200	27.11	20240405	1.66	N	003960	5000	458 억	231864	N	N	180	N	N
20	20250217	140151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	0	3	0.00	344215600	8169	21.73	42300	42550	41900	54900	29650	42300	42136.81	2.53	-1598	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3877	4.25	0.63	12	0.09	9962.00	67137.00	109900	20240709	-61.51	33200	20240405	27.41	43150	-1.97	20250214	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.66	N	003960	5000	458 억	231864	N	N	180	N	N
21	20250217	130152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42050	-250	5	-0.59	319955350	7594	20.20	42300	42550	41900	54900	29650	42300	42132.65	2.53	-1328	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3854	4.22	0.63	12	0.08	9962.00	67137.00	109900	20240709	-61.74	33200	20240405	26.66	43150	-2.55	20250214	38050	10.51	20250203	109900	-61.74	20240709	33200	26.66	20240405	1.66	N	003960	5000	458 억	231864	N	N	180	N	N
22	20250217	120152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42200	-100	5	-0.24	278747850	6618	17.61	42300	42550	41900	54900	29650	42300	42119.65	2.53	-1136	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3867	4.24	0.63	12	0.07	9962.00	67137.00	109900	20240709	-61.60	33200	20240405	27.11	43150	-2.20	20250214	38050	10.91	20250203	109900	-61.60	20240709	33200	27.11	20240405	1.66	N	003960	5000	458 억	231864	N	N	180	N	N
23	20250217	110151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	0	3	0.00	239690150	5691	15.14	42300	42550	41900	54900	29650	42300	42117.40	2.53	-1377	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3877	4.25	0.63	12	0.06	9962.00	67137.00	109900	20240709	-61.51	33200	20240405	27.41	43150	-1.97	20250214	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.66	N	003960	5000	458 억	231864	N	N	180	N	N
24	20250217	100151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41950	-350	5	-0.83	164523750	3907	10.39	42300	42550	41900	54900	29650	42300	42109.99	2.53	-1067	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3844	4.21	0.62	12	0.04	9962.00	67137.00	109900	20240709	-61.83	33200	20240405	26.36	43150	-2.78	20250214	38050	10.25	20250203	109900	-61.83	20240709	33200	26.36	20240405	1.66	N	003960	5000	458 억	231864	N	N	180	N	N
25	20250217	090151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42000	-300	5	-0.71	12905500	306	0.81	42300	42300	42000	54900	29650	42300	42174.84	2.53	-215	44000	43150	42300	41450	40600	43575	41875	458	12600	5000	27070	50	1	9164467	3849	4.22	0.63	12	0.00	9962.00	67137.00	109900	20240709	-61.78	33200	20240405	26.51	43150	-2.67	20250214	38050	10.38	20250203	109900	-61.78	20240709	33200	26.51	20240405	1.66	N	003960	5000	458 억	231864	N	N	180	N	N
26	20250214	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	850	2	2.05	1581744400	37348	212.13	41500	43150	41450	53800	29050	41450	42351.60	2.50	1818	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3877	4.25	0.63	12	0.41	9962.00	67137.00	109900	20240709	-61.51	32500	20240201	30.15	43150	-1.97	20250214	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.65	N	003960	5000	458 억	229287	N	N	180	N	N
27	20250214	150151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42350	900	2	2.17	1519174650	35868	203.73	41500	43150	41450	53800	29050	41450	42354.60	2.50	2190	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3881	4.25	0.63	12	0.39	9962.00	67137.00	109900	20240709	-61.46	32500	20240201	30.31	43150	-1.85	20250214	38050	11.30	20250203	109900	-61.46	20240709	33200	27.56	20240405	1.65	N	003960	5000	458 억	229287	N	N	27	N	N
28	20250214	140151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42500	1050	2	2.53	1364701350	32222	183.02	41500	43150	41450	53800	29050	41450	42353.09	2.50	2805	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3895	4.27	0.63	12	0.35	9962.00	67137.00	109900	20240709	-61.33	32500	20240201	30.77	43150	-1.51	20250214	38050	11.70	20250203	109900	-61.33	20240709	33200	28.01	20240405	1.65	N	003960	5000	458 억	229287	N	N	27	N	N
29	20250214	130151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	43000	1550	2	3.74	1236243950	29215	165.94	41500	43150	41450	53800	29050	41450	42315.38	2.50	3508	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3941	4.32	0.64	12	0.32	9962.00	67137.00	109900	20240709	-60.87	32500	20240201	32.31	43150	-0.35	20250214	38050	13.01	20250203	109900	-60.87	20240709	33200	29.52	20240405	1.65	N	003960	5000	458 억	229287	N	N	27	N	N
30	20250214	120151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42750	1300	2	3.14	897984600	21333	121.17	41500	42800	41450	53800	29050	41450	42093.69	2.50	690	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3918	4.29	0.64	12	0.23	9962.00	67137.00	109900	20240709	-61.10	32500	20240201	31.54	42800	-0.12	20250214	38050	12.35	20250203	109900	-61.10	20240709	33200	28.77	20240405	1.65	N	003960	5000	458 억	229287	N	N	27	N	N
31	20250214	110151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42100	650	2	1.57	500144250	11958	67.92	41500	42150	41450	53800	29050	41450	41825.08	2.50	1430	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3858	4.23	0.63	12	0.13	9962.00	67137.00	109900	20240709	-61.69	32500	20240201	29.54	42700	-1.41	20250206	38050	10.64	20250203	109900	-61.69	20240709	33200	26.81	20240405	1.65	N	003960	5000	458 억	229287	N	N	27	N	N
32	20250214	100151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41850	400	2	0.97	330295850	7920	44.98	41500	42050	41450	53800	29050	41450	41704.02	2.50	873	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3835	4.20	0.62	12	0.09	9962.00	67137.00	109900	20240709	-61.92	32500	20240201	28.77	42700	-1.99	20250206	38050	9.99	20250203	109900	-61.92	20240709	33200	26.05	20240405	1.65	N	003960	5000	458 억	229287	N	N	27	N	N
33	20250214	090151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	50	2	0.12	9454900	228	1.30	41500	41500	41450	53800	29050	41450	41468.86	2.50	-5	42116	41782	41316	40982	40516	41950	41150	458	12350	5000	26520	50	1	9164467	3803	4.17	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.24	32500	20240201	27.69	42700	-2.81	20250206	38050	9.07	20250203	109900	-62.24	20240709	33200	25.00	20240405	1.65	N	003960	5000	458 억	229287	N	N	27	N	N
34	20250213	160150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	250	2	0.61	718865250	17443	98.74	41400	41650	40850	53500	28850	41200	41211.80	2.47	2451	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3799	4.16	0.62	12	0.19	9962.00	67137.00	109900	20240709	-62.28	32000	20240131	29.53	42700	-2.93	20250206	38050	8.94	20250203	109900	-62.28	20240709	33200	24.85	20240405	1.65	N	003960	5000	458 억	226798	N	N	27	N	N
35	20250213	150150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41400	200	2	0.49	654746250	15895	89.98	41400	41650	40850	53500	28850	41200	41191.96	2.47	1808	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3794	4.16	0.62	12	0.17	9962.00	67137.00	109900	20240709	-62.33	32000	20240131	29.37	42700	-3.04	20250206	38050	8.80	20250203	109900	-62.33	20240709	33200	24.70	20240405	1.65	N	003960	5000	458 억	226798	N	N	25	N	N
36	20250213	140150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	-150	5	-0.36	448739700	10917	61.80	41400	41650	40850	53500	28850	41200	41104.66	2.47	415	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3762	4.12	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.65	32000	20240131	28.28	42700	-3.86	20250206	38050	7.88	20250203	109900	-62.65	20240709	33200	23.64	20240405	1.65	N	003960	5000	458 억	226798	N	N	25	N	N
37	20250213	130150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40950	-250	5	-0.61	431171250	10489	59.38	41400	41650	40850	53500	28850	41200	41106.98	2.47	320	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3753	4.11	0.61	12	0.11	9962.00	67137.00	109900	20240709	-62.74	32000	20240131	27.97	42700	-4.10	20250206	38050	7.62	20250203	109900	-62.74	20240709	33200	23.34	20240405	1.65	N	003960	5000	458 억	226798	N	N	25	N	N
38	20250213	120150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	-50	5	-0.12	301840450	7341	41.56	41400	41650	40850	53500	28850	41200	41117.06	2.47	-257	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3771	4.13	0.61	12	0.08	9962.00	67137.00	109900	20240709	-62.56	32000	20240131	28.59	42700	-3.63	20250206	38050	8.15	20250203	109900	-62.56	20240709	33200	23.95	20240405	1.65	N	003960	5000	458 억	226798	N	N	25	N	N
39	20250213	110150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	-200	5	-0.49	223188850	5423	30.70	41400	41650	40850	53500	28850	41200	41155.97	2.47	-1256	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3757	4.12	0.61	12	0.06	9962.00	67137.00	109900	20240709	-62.69	32000	20240131	28.12	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.65	N	003960	5000	458 억	226798	N	N	25	N	N
40	20250213	100151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	0	3	0.00	170609050	4141	23.44	41400	41650	40850	53500	28850	41200	41199.96	2.47	-1163	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3776	4.14	0.61	12	0.05	9962.00	67137.00	109900	20240709	-62.51	32000	20240131	28.75	42700	-3.51	20250206	38050	8.28	20250203	109900	-62.51	20240709	33200	24.10	20240405	1.65	N	003960	5000	458 억	226798	N	N	25	N	N
41	20250213	090150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41650	450	2	1.09	27094950	652	3.69	41400	41650	41250	53500	28850	41200	41557.22	2.47	-180	42100	41650	41200	40750	40300	41875	40975	458	12300	5000	26360	50	1	9164467	3817	4.18	0.62	12	0.01	9962.00	67137.00	109900	20240709	-62.10	32000	20240131	30.16	42700	-2.46	20250206	38050	9.46	20250203	109900	-62.10	20240709	33200	25.45	20240405	1.65	N	003960	5000	458 억	226798	N	N	25	N	N
42	20250212	160150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	200	2	0.49	725606000	17657	92.30	40750	41650	40750	53300	28700	41000	41094.52	2.47	53	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3776	4.14	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.51	32000	20240130	28.75	42700	-3.51	20250206	38050	8.28	20250203	109900	-62.51	20240709	33200	24.10	20240405	1.64	N	003960	5000	458 억	226495	N	N	25	N	N
43	20250212	150149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	0	3	0.00	665711350	16200	84.69	40750	41650	40750	53300	28700	41000	41093.29	2.47	381	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3757	4.12	0.61	12	0.18	9962.00	67137.00	109900	20240709	-62.69	32000	20240130	28.12	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.64	N	003960	5000	458 억	226495	N	N	0	N	N
44	20250212	140149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	50	2	0.12	533601750	12963	67.77	40750	41650	40750	53300	28700	41000	41163.45	2.47	735	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3762	4.12	0.61	12	0.14	9962.00	67137.00	109900	20240709	-62.65	32000	20240130	28.28	42700	-3.86	20250206	38050	7.88	20250203	109900	-62.65	20240709	33200	23.64	20240405	1.64	N	003960	5000	458 억	226495	N	N	0	N	N
45	20250212	130150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	0	3	0.00	449570950	10909	57.03	40750	41650	40750	53300	28700	41000	41211.01	2.47	550	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3757	4.12	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.69	32000	20240130	28.12	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.64	N	003960	5000	458 억	226495	N	N	0	N	N
46	20250212	120150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	50	2	0.12	346406900	8395	43.89	40750	41650	40750	53300	28700	41000	41263.48	2.47	451	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3762	4.12	0.61	12	0.09	9962.00	67137.00	109900	20240709	-62.65	32000	20240130	28.28	42700	-3.86	20250206	38050	7.88	20250203	109900	-62.65	20240709	33200	23.64	20240405	1.64	N	003960	5000	458 억	226495	N	N	0	N	N
47	20250212	110150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	150	2	0.37	326098700	7901	41.30	40750	41650	40750	53300	28700	41000	41273.09	2.47	700	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3771	4.13	0.61	12	0.09	9962.00	67137.00	109900	20240709	-62.56	32000	20240130	28.59	42700	-3.63	20250206	38050	8.15	20250203	109900	-62.56	20240709	33200	23.95	20240405	1.64	N	003960	5000	458 억	226495	N	N	0	N	N
48	20250212	100150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41250	250	2	0.61	248144650	6005	31.39	40750	41650	40750	53300	28700	41000	41323.01	2.47	1561	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3780	4.14	0.61	12	0.07	9962.00	67137.00	109900	20240709	-62.47	32000	20240130	28.91	42700	-3.40	20250206	38050	8.41	20250203	109900	-62.47	20240709	33200	24.25	20240405	1.64	N	003960	5000	458 억	226495	N	N	0	N	N
49	20250212	090150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	0	3	0.00	4972250	122	0.64	40750	41000	40750	53300	28700	41000	40756.15	2.47	-15	41800	41400	41000	40600	40200	41200	40400	458	12300	5000	26240	50	1	9164467	3757	4.12	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.69	32000	20240130	28.12	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.64	N	003960	5000	458 억	226495	N	N	0	N	N
50	20250211	160149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	0	3	0.00	777664600	19024	93.34	41400	41400	40600	53300	28700	41000	40878.07	2.52	-3519	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3757	4.12	0.61	12	0.21	9962.00	67137.00	109900	20240709	-62.69	31000	20240129	32.26	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
51	20250211	150149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	0	3	0.00	710163900	17377	85.26	41400	41400	40600	53300	28700	41000	40868.03	2.52	-3306	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3757	4.12	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.69	31000	20240129	32.26	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
52	20250211	140150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40850	-150	5	-0.37	558265800	13666	67.05	41400	41400	40600	53300	28700	41000	40850.70	2.52	-4414	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3744	4.10	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.83	31000	20240129	31.77	42700	-4.33	20250206	38050	7.36	20250203	109900	-62.83	20240709	33200	23.04	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
53	20250211	130148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	-400	5	-0.98	460346450	11261	55.25	41400	41400	40600	53300	28700	41000	40879.70	2.52	-4701	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3721	4.08	0.60	12	0.12	9962.00	67137.00	109900	20240709	-63.06	31000	20240129	30.97	42700	-4.92	20250206	38050	6.70	20250203	109900	-63.06	20240709	33200	22.29	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
54	20250211	120149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40750	-250	5	-0.61	372273250	9095	44.62	41400	41400	40700	53300	28700	41000	40931.63	2.52	-4264	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3735	4.09	0.61	12	0.10	9962.00	67137.00	109900	20240709	-62.92	31000	20240129	31.45	42700	-4.57	20250206	38050	7.10	20250203	109900	-62.92	20240709	33200	22.74	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
55	20250211	110149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	0	3	0.00	323830700	7909	38.81	41400	41400	40800	53300	28700	41000	40944.58	2.52	-3682	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3757	4.12	0.61	12	0.09	9962.00	67137.00	109900	20240709	-62.69	31000	20240129	32.26	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
56	20250211	100149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	0	3	0.00	152395950	3716	18.23	41400	41400	40800	53300	28700	41000	41010.75	2.52	-871	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3757	4.12	0.61	12	0.04	9962.00	67137.00	109900	20240709	-62.69	31000	20240129	32.26	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
57	20250211	090149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	150	2	0.37	8758150	212	1.04	41400	41400	41150	53300	28700	41000	41313.51	2.52	-165	42600	41800	41200	40400	39800	41500	40100	458	12300	5000	26240	50	1	9164467	3771	4.13	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.56	31000	20240129	32.74	42700	-3.63	20250206	38050	8.15	20250203	109900	-62.56	20240709	33200	23.95	20240405	1.63	N	003960	5000	458 억	230642	N	N	284	N	N
58	20250210	160149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	-500	5	-1.20	826369000	20031	109.73	41450	42000	40600	53900	29050	41500	41255.03	2.51	902	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3757	4.12	0.61	12	0.22	9962.00	67137.00	109900	20240709	-62.69	30500	20240126	34.43	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.75	N	003960	5000	458 억	229781	N	N	284	N	N
59	20250210	150148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	-500	5	-1.20	777134000	18831	103.16	41450	42000	40600	53900	29050	41500	41268.87	2.51	1072	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3757	4.12	0.61	12	0.21	9962.00	67137.00	109900	20240709	-62.69	30500	20240126	34.43	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.75	N	003960	5000	458 억	229781	N	N	12	N	N
60	20250210	140149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41250	-250	5	-0.60	523919550	12673	69.43	41450	42000	40600	53900	29050	41500	41341.40	2.51	-471	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3780	4.14	0.61	12	0.14	9962.00	67137.00	109900	20240709	-62.47	30500	20240126	35.25	42700	-3.40	20250206	38050	8.41	20250203	109900	-62.47	20240709	33200	24.25	20240405	1.75	N	003960	5000	458 억	229781	N	N	12	N	N
61	20250210	130149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41300	-200	5	-0.48	468069850	11320	62.01	41450	42000	40600	53900	29050	41500	41348.93	2.51	-568	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3785	4.15	0.62	12	0.12	9962.00	67137.00	109900	20240709	-62.42	30500	20240126	35.41	42700	-3.28	20250206	38050	8.54	20250203	109900	-62.42	20240709	33200	24.40	20240405	1.75	N	003960	5000	458 억	229781	N	N	12	N	N
62	20250210	120149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41250	-250	5	-0.60	445482350	10773	59.02	41450	42000	40600	53900	29050	41500	41351.75	2.51	-858	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3780	4.14	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.47	30500	20240126	35.25	42700	-3.40	20250206	38050	8.41	20250203	109900	-62.47	20240709	33200	24.25	20240405	1.75	N	003960	5000	458 억	229781	N	N	12	N	N
63	20250210	110148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	0	3	0.00	390371250	9440	51.71	41450	42000	40600	53900	29050	41500	41352.89	2.51	-1334	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3803	4.17	0.62	12	0.10	9962.00	67137.00	109900	20240709	-62.24	30500	20240126	36.07	42700	-2.81	20250206	38050	9.07	20250203	109900	-62.24	20240709	33200	25.00	20240405	1.75	N	003960	5000	458 억	229781	N	N	12	N	N
64	20250210	100148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41650	150	2	0.36	362178100	8761	47.99	41450	42000	40600	53900	29050	41500	41339.81	2.51	-1092	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3817	4.18	0.62	12	0.10	9962.00	67137.00	109900	20240709	-62.10	30500	20240126	36.56	42700	-2.46	20250206	38050	9.46	20250203	109900	-62.10	20240709	33200	25.45	20240405	1.75	N	003960	5000	458 억	229781	N	N	12	N	N
65	20250210	090148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	-500	5	-1.20	41794550	1015	5.56	41450	41450	41000	53900	29050	41500	41176.90	2.51	-743	43000	42250	41750	41000	40500	42000	40750	458	12400	5000	26560	50	1	9164467	3757	4.12	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.69	30500	20240126	34.43	42700	-3.98	20250206	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.75	N	003960	5000	458 억	229781	N	N	12	N	N
66	20250207	160148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	-950	5	-2.24	762339850	18214	35.75	42500	42500	41250	55100	29750	42450	41854.69	2.57	-5565	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3803	4.17	0.62	12	0.20	9962.00	67137.00	109900	20240709	-62.24	30300	20240125	36.96	42700	-2.81	20250206	38050	9.07	20250203	109900	-62.24	20240709	33200	25.00	20240405	1.84	N	003960	5000	458 억	235689	N	N	12	N	N
67	20250207	150148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41550	-900	5	-2.12	652908750	15573	30.56	42500	42500	41550	55100	29750	42450	41925.69	2.57	-5065	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3808	4.17	0.62	12	0.17	9962.00	67137.00	109900	20240709	-62.19	30300	20240125	37.13	42700	-2.69	20250206	38050	9.20	20250203	109900	-62.19	20240709	33200	25.15	20240405	1.84	N	003960	5000	458 억	235689	N	N	7	N	N
68	20250207	140147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	-750	5	-1.77	576331200	13736	26.96	42500	42500	41700	55100	29750	42450	41957.72	2.57	-4170	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3822	4.19	0.62	12	0.15	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42700	-2.34	20250206	38050	9.59	20250203	109900	-62.06	20240709	33200	25.60	20240405	1.84	N	003960	5000	458 억	235689	N	N	7	N	N
69	20250207	130147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41800	-650	5	-1.53	482101450	11480	22.53	42500	42500	41700	55100	29750	42450	41994.90	2.57	-2657	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3831	4.20	0.62	12	0.13	9962.00	67137.00	109900	20240709	-61.97	30300	20240125	37.95	42700	-2.11	20250206	38050	9.86	20250203	109900	-61.97	20240709	33200	25.90	20240405	1.84	N	003960	5000	458 억	235689	N	N	7	N	N
70	20250207	120148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42000	-450	5	-1.06	388695350	9248	18.15	42500	42500	41750	55100	29750	42450	42030.21	2.57	-2045	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3849	4.22	0.63	12	0.10	9962.00	67137.00	109900	20240709	-61.78	30300	20240125	38.61	42700	-1.64	20250206	38050	10.38	20250203	109900	-61.78	20240709	33200	26.51	20240405	1.84	N	003960	5000	458 억	235689	N	N	7	N	N
71	20250207	110148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	-150	5	-0.35	330383950	7861	15.43	42500	42500	41750	55100	29750	42450	42028.23	2.57	-2132	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3877	4.25	0.63	12	0.09	9962.00	67137.00	109900	20240709	-61.51	30300	20240125	39.60	42700	-0.94	20250206	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.84	N	003960	5000	458 억	235689	N	N	7	N	N
72	20250207	100148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42100	-350	5	-0.82	222927250	5309	10.42	42500	42500	41750	55100	29750	42450	41990.44	2.57	-1806	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3858	4.23	0.63	12	0.06	9962.00	67137.00	109900	20240709	-61.69	30300	20240125	38.94	42700	-1.41	20250206	38050	10.64	20250203	109900	-61.69	20240709	33200	26.81	20240405	1.84	N	003960	5000	458 억	235689	N	N	7	N	N
73	20250207	090148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42050	-400	5	-0.94	19036900	450	0.88	42500	42500	42000	55100	29750	42450	42304.22	2.57	-174	43750	43100	42050	41400	40350	43425	41725	458	12650	5000	27160	50	1	9164467	3854	4.22	0.63	12	0.00	9962.00	67137.00	109900	20240709	-61.74	30300	20240125	38.78	42700	-1.52	20250206	38050	10.51	20250203	109900	-61.74	20240709	33200	26.66	20240405	1.84	N	003960	5000	458 억	235689	N	N	7	N	N
74	20250206	160145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42450	1400	2	3.41	2122047500	50461	134.32	41050	42700	41000	53300	28750	41050	42052.83	2.41	14479	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3890	4.26	0.63	12	0.55	9962.00	67137.00	109900	20240709	-61.37	30300	20240125	40.10	42700	-0.59	20250206	38050	11.56	20250203	109900	-61.37	20240709	33200	27.86	20240405	1.91	N	003960	5000	458 억	221160	N	N	7	N	N
75	20250206	150146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42250	1200	2	2.92	1993316550	47426	126.24	41050	42700	41000	53300	28750	41050	42030.04	2.41	14635	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3872	4.24	0.63	12	0.52	9962.00	67137.00	109900	20240709	-61.56	30300	20240125	39.44	42700	-1.05	20250206	38050	11.04	20250203	109900	-61.56	20240709	33200	27.26	20240405	1.91	N	003960	5000	458 억	221160	N	N	103	N	N
76	20250206	140147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42050	1000	2	2.44	1868898850	44474	118.38	41050	42700	41000	53300	28750	41050	42022.28	2.41	15069	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3854	4.22	0.63	12	0.49	9962.00	67137.00	109900	20240709	-61.74	30300	20240125	38.78	42700	-1.52	20250206	38050	10.51	20250203	109900	-61.74	20240709	33200	26.66	20240405	1.91	N	003960	5000	458 억	221160	N	N	103	N	N
77	20250206	130145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42450	1400	2	3.41	1735603700	41320	109.98	41050	42700	41000	53300	28750	41050	42003.96	2.41	15777	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3890	4.26	0.63	12	0.45	9962.00	67137.00	109900	20240709	-61.37	30300	20240125	40.10	42700	-0.59	20250206	38050	11.56	20250203	109900	-61.37	20240709	33200	27.86	20240405	1.91	N	003960	5000	458 억	221160	N	N	103	N	N
78	20250206	120145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	1250	2	3.05	1554143900	37036	98.58	41050	42700	41000	53300	28750	41050	41963.06	2.41	16219	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3877	4.25	0.63	12	0.40	9962.00	67137.00	109900	20240709	-61.51	30300	20240125	39.60	42700	-0.94	20250206	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.91	N	003960	5000	458 억	221160	N	N	103	N	N
79	20250206	110141	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41950	900	2	2.19	844589100	20234	53.86	41050	42100	41000	53300	28750	41050	41741.08	2.41	8320	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3844	4.21	0.62	12	0.22	9962.00	67137.00	109900	20240709	-61.83	30300	20240125	38.45	42600	-1.53	20250110	38050	10.25	20250203	109900	-61.83	20240709	33200	26.36	20240405	1.91	N	003960	5000	458 억	221160	N	N	103	N	N
80	20250206	100145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42100	1050	2	2.56	490790150	11775	31.34	41050	42100	41000	53300	28750	41050	41680.69	2.41	5223	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3858	4.23	0.63	12	0.13	9962.00	67137.00	109900	20240709	-61.69	30300	20240125	38.94	42600	-1.17	20250110	38050	10.64	20250203	109900	-61.69	20240709	33200	26.81	20240405	1.91	N	003960	5000	458 억	221160	N	N	103	N	N
81	20250206	090145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41250	200	2	0.49	11332050	276	0.73	41050	41450	41050	53300	28750	41050	41058.15	2.41	-46	42683	41866	41033	40216	39383	42275	40625	458	12250	5000	26270	50	1	9164467	3780	4.14	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.47	30300	20240125	36.14	42600	-3.17	20250110	38050	8.41	20250203	109900	-62.47	20240709	33200	24.25	20240405	1.91	N	003960	5000	458 억	221160	N	N	103	N	N
82	20250205	160145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	600	2	1.48	1544899150	37417	118.82	40200	41850	40200	52500	28350	40450	41288.76	2.26	13409	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3762	4.12	0.61	12	0.41	9962.00	67137.00	109900	20240709	-62.65	30300	20240125	35.48	42600	-3.64	20250110	38050	7.88	20250203	109900	-62.65	20240709	33200	23.64	20240405	1.90	N	003960	5000	458 억	207364	N	N	103	N	N
83	20250205	150145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	750	2	1.85	1496482950	36239	115.08	40200	41850	40200	52500	28350	40450	41294.82	2.26	13266	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3776	4.14	0.61	12	0.40	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	42600	-3.29	20250110	38050	8.28	20250203	109900	-62.51	20240709	33200	24.10	20240405	1.90	N	003960	5000	458 억	207364	N	N	1	N	N
84	20250205	140144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	550	2	1.36	1443478900	34945	110.97	40200	41850	40200	52500	28350	40450	41307.17	2.26	12767	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3757	4.12	0.61	12	0.38	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	42600	-3.76	20250110	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.90	N	003960	5000	458 억	207364	N	N	1	N	N
85	20250205	130144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41250	800	2	1.98	1124557700	27179	86.31	40200	41850	40200	52500	28350	40450	41375.98	2.26	8414	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3780	4.14	0.61	12	0.30	9962.00	67137.00	109900	20240709	-62.47	30300	20240125	36.14	42600	-3.17	20250110	38050	8.41	20250203	109900	-62.47	20240709	33200	24.25	20240405	1.90	N	003960	5000	458 억	207364	N	N	1	N	N
86	20250205	120146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41350	900	2	2.22	1091980050	26389	83.80	40200	41850	40200	52500	28350	40450	41380.12	2.26	8433	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3790	4.15	0.62	12	0.29	9962.00	67137.00	109900	20240709	-62.37	30300	20240125	36.47	42600	-2.93	20250110	38050	8.67	20250203	109900	-62.37	20240709	33200	24.55	20240405	1.90	N	003960	5000	458 억	207364	N	N	1	N	N
87	20250205	110144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41100	650	2	1.61	1029344300	24869	78.97	40200	41850	40200	52500	28350	40450	41390.66	2.26	7842	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3767	4.13	0.61	12	0.27	9962.00	67137.00	109900	20240709	-62.60	30300	20240125	35.64	42600	-3.52	20250110	38050	8.02	20250203	109900	-62.60	20240709	33200	23.80	20240405	1.90	N	003960	5000	458 억	207364	N	N	1	N	N
88	20250205	100145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41550	1100	2	2.72	812938400	19620	62.30	40200	41850	40200	52500	28350	40450	41434.17	2.26	6541	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3808	4.17	0.62	12	0.21	9962.00	67137.00	109900	20240709	-62.19	30300	20240125	37.13	42600	-2.46	20250110	38050	9.20	20250203	109900	-62.19	20240709	33200	25.15	20240405	1.90	N	003960	5000	458 억	207364	N	N	1	N	N
89	20250205	090146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	450	2	1.11	17794700	438	1.39	40200	40900	40200	52500	28350	40450	40627.17	2.26	141	41950	41200	39750	39000	37550	41575	39375	458	12050	5000	25880	50	1	9164467	3748	4.11	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	42600	-3.99	20250110	38050	7.49	20250203	109900	-62.78	20240709	33200	23.19	20240405	1.90	N	003960	5000	458 억	207364	N	N	1	N	N
90	20250204	160143	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40450	2200	2	5.75	1250524500	31368	10.29	38300	40500	38300	49700	26800	38250	39861.52	2.12	12696	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3707	4.06	0.60	12	0.34	9962.00	67137.00	109900	20240709	-63.19	30300	20240125	33.50	42600	-5.05	20250110	38050	6.31	20250203	109900	-63.19	20240709	33200	21.84	20240405	1.88	N	003960	5000	458 억	194559	N	N	1	N	N
91	20250204	150144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40250	2000	2	5.23	1142649000	28697	9.41	38300	40350	38300	49700	26800	38250	39817.72	2.12	11425	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3689	4.04	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.38	30300	20240125	32.84	42600	-5.52	20250110	38050	5.78	20250203	109900	-63.38	20240709	33200	21.23	20240405	1.88	N	003960	5000	458 억	194559	N	N	2	N	N
92	20250204	140143	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40200	1950	2	5.10	913010700	22973	7.54	38300	40350	38300	49700	26800	38250	39742.77	2.12	8151	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3684	4.04	0.60	12	0.25	9962.00	67137.00	109900	20240709	-63.42	30300	20240125	32.67	42600	-5.63	20250110	38050	5.65	20250203	109900	-63.42	20240709	33200	21.08	20240405	1.88	N	003960	5000	458 억	194559	N	N	2	N	N
93	20250204	130143	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40100	1850	2	4.84	844154500	21258	6.97	38300	40350	38300	49700	26800	38250	39709.97	2.12	7824	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3675	4.03	0.60	12	0.23	9962.00	67137.00	109900	20240709	-63.51	30300	20240125	32.34	42600	-5.87	20250110	38050	5.39	20250203	109900	-63.51	20240709	33200	20.78	20240405	1.88	N	003960	5000	458 억	194559	N	N	2	N	N
94	20250204	120144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40000	1750	2	4.58	687485600	17357	5.69	38300	40350	38300	49700	26800	38250	39608.55	2.12	4542	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3666	4.02	0.60	12	0.19	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	42600	-6.10	20250110	38050	5.12	20250203	109900	-63.60	20240709	33200	20.48	20240405	1.88	N	003960	5000	458 억	194559	N	N	2	N	N
95	20250204	110141	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40200	1950	2	5.10	646648500	16339	5.36	38300	40350	38300	49700	26800	38250	39576.99	2.12	4361	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3684	4.04	0.60	12	0.18	9962.00	67137.00	109900	20240709	-63.42	30300	20240125	32.67	42600	-5.63	20250110	38050	5.65	20250203	109900	-63.42	20240709	33200	21.08	20240405	1.88	N	003960	5000	458 억	194559	N	N	2	N	N
96	20250204	100144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40150	1900	2	4.97	487051000	12361	4.06	38300	40300	38300	49700	26800	38250	39402.23	2.12	2379	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3680	4.03	0.60	12	0.13	9962.00	67137.00	109900	20240709	-63.47	30300	20240125	32.51	42600	-5.75	20250110	38050	5.52	20250203	109900	-63.47	20240709	33200	20.93	20240405	1.88	N	003960	5000	458 억	194559	N	N	2	N	N
97	20250204	090144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	38650	400	2	1.05	16632800	432	0.14	38300	38800	38300	49700	26800	38250	38501.85	2.12	94	39716	38982	38516	37782	37316	38750	37550	458	11450	5000	24480	50	1	9164467	3542	3.88	0.58	12	0.00	9962.00	67137.00	109900	20240709	-64.83	30300	20240125	27.56	42600	-9.27	20250110	38050	1.58	20250203	109900	-64.83	20240709	33200	16.42	20240405	1.88	N	003960	5000	458 억	194559	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History