KissMeData/003920/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

68 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	160155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75800	-200	5	-0.26	1477520800	19590	142.07	76000	76500	74700	98800	53200	76000	75422.19	6.53	7565	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4879	-10.26	0.99	12	0.30	-7385.00	76232.00	78900	20250225	-3.93	46500	20240909	63.01	78900	-3.93	20250225	58800	28.91	20250102	720000	-89.47	20241105	56300	34.64	20241223	0.12	N	003920	500	36 억	420575	N	N	24	N	N
3	20250228	150156	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75600	-400	5	-0.53	1426992300	18922	137.23	76000	76500	74700	98800	53200	76000	75414.45	6.53	7179	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4866	-10.24	0.99	12	0.29	-7385.00	76232.00	78900	20250225	-4.18	46500	20240909	62.58	78900	-4.18	20250225	58800	28.57	20250102	720000	-89.50	20241105	56300	34.28	20241223	0.12	N	003920	500	36 억	420575	N	N	0	N	N
4	20250228	140156	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75900	-100	5	-0.13	1256589200	16674	120.92	76000	76500	74700	98800	53200	76000	75362.19	6.53	6025	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4886	-10.28	1.00	12	0.26	-7385.00	76232.00	78900	20250225	-3.80	46500	20240909	63.23	78900	-3.80	20250225	58800	29.08	20250102	720000	-89.46	20241105	56300	34.81	20241223	0.12	N	003920	500	36 억	420575	N	N	0	N	N
5	20250228	130156	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75500	-500	5	-0.66	1046930600	13912	100.89	76000	76500	74700	98800	53200	76000	75253.78	6.53	4368	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4860	-10.22	0.99	12	0.22	-7385.00	76232.00	78900	20250225	-4.31	46500	20240909	62.37	78900	-4.31	20250225	58800	28.40	20250102	720000	-89.51	20241105	56300	34.10	20241223	0.12	N	003920	500	36 억	420575	N	N	0	N	N
6	20250228	120155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75300	-700	5	-0.92	885709100	11770	85.36	76000	76500	74700	98800	53200	76000	75251.41	6.53	3761	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4847	-10.20	0.99	12	0.18	-7385.00	76232.00	78900	20250225	-4.56	46500	20240909	61.94	78900	-4.56	20250225	58800	28.06	20250102	720000	-89.54	20241105	56300	33.75	20241223	0.12	N	003920	500	36 억	420575	N	N	0	N	N
7	20250228	110155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75200	-800	5	-1.05	746533300	9921	71.95	76000	76500	74700	98800	53200	76000	75247.79	6.53	3290	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4840	-10.18	0.99	12	0.15	-7385.00	76232.00	78900	20250225	-4.69	46500	20240909	61.72	78900	-4.69	20250225	58800	27.89	20250102	720000	-89.56	20241105	56300	33.57	20241223	0.12	N	003920	500	36 억	420575	N	N	0	N	N
8	20250228	100155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75300	-700	5	-0.92	412959800	5482	39.76	76000	76500	74700	98800	53200	76000	75330.13	6.53	1989	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4847	-10.20	0.99	12	0.09	-7385.00	76232.00	78900	20250225	-4.56	46500	20240909	61.94	78900	-4.56	20250225	58800	28.06	20250102	720000	-89.54	20241105	56300	33.75	20241223	0.12	N	003920	500	36 억	420575	N	N	0	N	N
9	20250228	090156	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75600	-400	5	-0.53	605200	8	0.06	76000	76000	75600	98800	53200	76000	75650.00	6.53	0	77666	76832	76166	75332	74666	76500	75000	36	22800	500	56240	100	1	6436810	4866	-10.24	0.99	12	0.00	-7385.00	76232.00	78900	20250225	-4.18	46500	20240909	62.58	78900	-4.18	20250225	58800	28.57	20250102	720000	-89.50	20241105	56300	34.28	20241223	0.12	N	003920	500	36 억	420575	N	N	0	N	N
10	20250227	160154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76000	-500	5	-0.65	1050697500	13789	73.49	76500	77000	75500	99400	53600	76500	76198.24	6.56	-1719	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4892	-10.29	1.00	12	0.21	-7385.00	76232.00	78900	20250225	-3.68	46500	20240909	63.44	78900	-3.68	20250225	58800	29.25	20250102	720000	-89.44	20241105	56300	34.99	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
11	20250227	150155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76200	-300	5	-0.39	970525000	12735	67.87	76500	77000	75500	99400	53600	76500	76209.27	6.56	-1644	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4905	-10.32	1.00	12	0.20	-7385.00	76232.00	78900	20250225	-3.42	46500	20240909	63.87	78900	-3.42	20250225	58800	29.59	20250102	720000	-89.42	20241105	56300	35.35	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
12	20250227	140155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	0	3	0.00	855076400	11223	59.81	76500	77000	75500	99400	53600	76500	76189.65	6.56	-1246	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4924	-10.36	1.00	12	0.17	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
13	20250227	130155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76400	-100	5	-0.13	776263300	10192	54.32	76500	77000	75500	99400	53600	76500	76163.98	6.56	-1186	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4918	-10.35	1.00	12	0.16	-7385.00	76232.00	78900	20250225	-3.17	46500	20240909	64.30	78900	-3.17	20250225	58800	29.93	20250102	720000	-89.39	20241105	56300	35.70	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
14	20250227	120154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	0	3	0.00	695749600	9140	48.71	76500	77000	75500	99400	53600	76500	76121.40	6.56	-1105	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4924	-10.36	1.00	12	0.14	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
15	20250227	110155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76700	200	2	0.26	580218600	7631	40.67	76500	77000	75500	99400	53600	76500	76034.41	6.56	-923	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4937	-10.39	1.01	12	0.12	-7385.00	76232.00	78900	20250225	-2.79	46500	20240909	64.95	78900	-2.79	20250225	58800	30.44	20250102	720000	-89.35	20241105	56300	36.23	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
16	20250227	100159	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75800	-700	5	-0.92	330909700	4349	23.18	76500	77000	75600	99400	53600	76500	76088.69	6.56	-515	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4879	-10.26	0.99	12	0.07	-7385.00	76232.00	78900	20250225	-3.93	46500	20240909	63.01	78900	-3.93	20250225	58800	28.91	20250102	720000	-89.47	20241105	56300	34.64	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
17	20250227	090201	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76400	-100	5	-0.13	3440900	45	0.24	76500	76500	76400	99400	53600	76500	76464.44	6.56	-16	78100	77300	76400	75600	74700	77700	76000	36	22900	500	56610	100	1	6436810	4918	-10.35	1.00	12	0.00	-7385.00	76232.00	78900	20250225	-3.17	46500	20240909	64.30	78900	-3.17	20250225	58800	29.93	20250102	720000	-89.39	20241105	56300	35.70	20241223	0.12	N	003920	500	36 억	422150	N	N	3	N	N
18	20250226	160154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	200	2	0.26	1422303300	18629	94.13	76300	77200	75500	99100	53500	76300	76348.88	6.51	3551	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4924	-10.36	1.00	12	0.29	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.13	N	003920	500	36 억	418849	N	N	3	N	N
19	20250226	150155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76700	400	2	0.52	1382123900	18104	91.48	76300	77200	75500	99100	53500	76300	76343.56	6.51	3316	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4937	-10.39	1.01	12	0.28	-7385.00	76232.00	78900	20250225	-2.79	46500	20240909	64.95	78900	-2.79	20250225	58800	30.44	20250102	720000	-89.35	20241105	56300	36.23	20241223	0.13	N	003920	500	36 억	418849	N	N	2	N	N
20	20250226	140155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	200	2	0.26	1056566700	13862	70.05	76300	76900	75500	99100	53500	76300	76220.37	6.51	601	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4924	-10.36	1.00	12	0.22	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.13	N	003920	500	36 억	418849	N	N	2	N	N
21	20250226	130155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	200	2	0.26	665710600	8743	44.18	76300	76900	75500	99100	53500	76300	76142.13	6.51	-203	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4924	-10.36	1.00	12	0.14	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.13	N	003920	500	36 억	418849	N	N	2	N	N
22	20250226	120155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	200	2	0.26	541057900	7109	35.92	76300	76900	75500	99100	53500	76300	76108.86	6.51	270	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4924	-10.36	1.00	12	0.11	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.13	N	003920	500	36 억	418849	N	N	2	N	N
23	20250226	110155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76300	0	3	0.00	373037300	4904	24.78	76300	76900	75500	99100	53500	76300	76067.96	6.51	500	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4911	-10.33	1.00	12	0.08	-7385.00	76232.00	78900	20250225	-3.30	46500	20240909	64.09	78900	-3.30	20250225	58800	29.76	20250102	720000	-89.40	20241105	56300	35.52	20241223	0.13	N	003920	500	36 억	418849	N	N	2	N	N
24	20250226	100154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	200	2	0.26	268402300	3536	17.87	76300	76900	75500	99100	53500	76300	75905.63	6.51	687	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4924	-10.36	1.00	12	0.05	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.13	N	003920	500	36 억	418849	N	N	2	N	N
25	20250226	090156	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76300	0	3	0.00	2372300	31	0.16	76300	76900	76300	99100	53500	76300	76525.81	6.51	-16	80500	78400	76800	74700	73100	77600	73900	36	22800	500	56460	100	1	6436810	4911	-10.33	1.00	12	0.00	-7385.00	76232.00	78900	20250225	-3.30	46500	20240909	64.09	78900	-3.30	20250225	58800	29.76	20250102	720000	-89.40	20241105	56300	35.52	20241223	0.13	N	003920	500	36 억	418849	N	N	2	N	N
26	20250225	160154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76300	-300	5	-0.39	1526475400	19790	99.87	76600	78900	75200	99500	53700	76600	77133.80	6.52	-1014	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	4911	-10.33	1.00	12	0.31	-7385.00	76232.00	78900	20250225	-3.30	46500	20240909	64.09	78900	-3.30	20250225	58800	29.76	20250102	720000	-89.40	20241105	56300	35.52	20241223	0.13	N	003920	500	36 억	419884	N	N	2	N	N
27	20250225	150155	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76600	0	3	0.00	1505740400	19519	98.50	76600	78900	75200	99500	53700	76600	77142.29	6.52	-892	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	4931	-10.37	1.00	12	0.30	-7385.00	76232.00	78900	20250225	-2.92	46500	20240909	64.73	78900	-2.92	20250225	58800	30.27	20250102	720000	-89.36	20241105	56300	36.06	20241223	0.13	N	003920	500	36 억	419884	N	N	1	N	N
28	20250225	140154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77000	400	2	0.52	1314166300	17014	85.86	76600	78900	75200	99500	53700	76600	77240.29	6.52	-447	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	4956	-10.43	1.01	12	0.26	-7385.00	76232.00	78900	20250225	-2.41	46500	20240909	65.59	78900	-2.41	20250225	58800	30.95	20250102	720000	-89.31	20241105	56300	36.77	20241223	0.13	N	003920	500	36 억	419884	N	N	1	N	N
29	20250225	130154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77900	1300	2	1.70	997212600	12909	65.14	76600	78900	75200	99500	53700	76600	77249.41	6.52	-2059	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	5014	-10.55	1.02	12	0.20	-7385.00	76232.00	78900	20250225	-1.27	46500	20240909	67.53	78900	-1.27	20250225	58800	32.48	20250102	720000	-89.18	20241105	56300	38.37	20241223	0.13	N	003920	500	36 억	419884	N	N	1	N	N
30	20250225	120153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	78000	1400	2	1.83	899602500	11656	58.82	76600	78900	75200	99500	53700	76600	77179.35	6.52	-1956	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	5021	-10.56	1.02	12	0.18	-7385.00	76232.00	78900	20250225	-1.14	46500	20240909	67.74	78900	-1.14	20250225	58800	32.65	20250102	720000	-89.17	20241105	56300	38.54	20241223	0.13	N	003920	500	36 억	419884	N	N	1	N	N
31	20250225	110154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76200	-400	5	-0.52	461166100	6015	30.35	76600	77800	75200	99500	53700	76600	76669.34	6.52	-1427	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	4905	-10.32	1.00	12	0.09	-7385.00	76232.00	78500	20250219	-2.93	46500	20240909	63.87	78500	-2.93	20250219	58800	29.59	20250102	720000	-89.42	20241105	56300	35.35	20241223	0.13	N	003920	500	36 억	419884	N	N	1	N	N
32	20250225	100153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76700	100	2	0.13	278321500	3618	18.26	76600	77800	75200	99500	53700	76600	76926.89	6.52	214	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	4937	-10.39	1.01	12	0.06	-7385.00	76232.00	78500	20250219	-2.29	46500	20240909	64.95	78500	-2.29	20250219	58800	30.44	20250102	720000	-89.35	20241105	56300	36.23	20241223	0.13	N	003920	500	36 억	419884	N	N	1	N	N
33	20250225	090154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76600	0	3	0.00	6434400	84	0.42	76600	76600	76600	99500	53700	76600	76600.00	6.52	-34	78600	77600	75700	74700	72800	78100	75200	36	22900	500	56680	100	1	6436810	4931	-10.37	1.00	12	0.00	-7385.00	76232.00	78500	20250219	-2.42	46500	20240909	64.73	78500	-2.42	20250219	58800	30.27	20250102	720000	-89.36	20241105	56300	36.06	20241223	0.13	N	003920	500	36 억	419884	N	N	1	N	N
34	20250224	160153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76600	1400	2	1.86	1481474500	19709	94.59	75200	76700	73800	97700	52700	75200	75167.34	6.52	3106	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4931	-10.37	1.00	12	0.31	-7385.00	76232.00	78500	20250219	-2.42	46500	20240909	64.73	78500	-2.42	20250219	58800	30.27	20250102	720000	-89.36	20241105	56300	36.06	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
35	20250224	150153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	1300	2	1.73	1420178800	18907	90.74	75200	76700	73800	97700	52700	75200	75113.92	6.52	2800	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4924	-10.36	1.00	12	0.29	-7385.00	76232.00	78500	20250219	-2.55	46500	20240909	64.52	78500	-2.55	20250219	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
36	20250224	140153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76400	1200	2	1.60	1124648800	15039	72.18	75200	76400	73800	97700	52700	75200	74782.15	6.52	2712	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4918	-10.35	1.00	12	0.23	-7385.00	76232.00	78500	20250219	-2.68	46500	20240909	64.30	78500	-2.68	20250219	58800	29.93	20250102	720000	-89.39	20241105	56300	35.70	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
37	20250224	130153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75400	200	2	0.27	915427700	12278	58.93	75200	75800	73800	97700	52700	75200	74558.37	6.52	1723	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4853	-10.21	0.99	12	0.19	-7385.00	76232.00	78500	20250219	-3.95	46500	20240909	62.15	78500	-3.95	20250219	58800	28.23	20250102	720000	-89.53	20241105	56300	33.93	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
38	20250224	120153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74800	-400	5	-0.53	776901200	10439	50.10	75200	75300	73800	97700	52700	75200	74422.95	6.52	2574	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4815	-10.13	0.98	12	0.16	-7385.00	76232.00	78500	20250219	-4.71	46500	20240909	60.86	78500	-4.71	20250219	58800	27.21	20250102	720000	-89.61	20241105	56300	32.86	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
39	20250224	110153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74600	-600	5	-0.80	643439400	8652	41.52	75200	75300	73800	97700	52700	75200	74368.86	6.52	1986	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4802	-10.10	0.98	12	0.13	-7385.00	76232.00	78500	20250219	-4.97	46500	20240909	60.43	78500	-4.97	20250219	58800	26.87	20250102	720000	-89.64	20241105	56300	32.50	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
40	20250224	100153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74400	-800	5	-1.06	451681900	6076	29.16	75200	75300	73800	97700	52700	75200	74338.69	6.52	1351	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4789	-10.07	0.98	12	0.09	-7385.00	76232.00	78500	20250219	-5.22	46500	20240909	60.00	78500	-5.22	20250219	58800	26.53	20250102	720000	-89.67	20241105	56300	32.15	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
41	20250224	090154	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74200	-1000	5	-1.33	26650700	357	1.71	75200	75300	74200	97700	52700	75200	74651.82	6.52	78	78666	76932	75466	73732	72266	76200	73000	36	22500	500	55640	100	1	6436810	4776	-10.05	0.97	12	0.01	-7385.00	76232.00	78500	20250219	-5.48	46500	20240909	59.57	78500	-5.48	20250219	58800	26.19	20250102	720000	-89.69	20241105	56300	31.79	20241223	0.12	N	003920	500	36 억	419525	N	N	1	N	N
42	20250221	160152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75200	-1600	5	-2.08	1571372000	20815	102.44	76800	77200	74000	99800	53800	76800	75492.36	6.57	-3950	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4840	-10.18	0.99	12	0.32	-7385.00	76232.00	78500	20250219	-4.20	46500	20240909	61.72	78500	-4.20	20250219	58800	27.89	20250102	720000	-89.56	20241105	56300	33.57	20241223	0.18	N	003920	500	36 억	423202	N	N	1	N	N
43	20250221	150152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74700	-2100	5	-2.73	1427000500	18889	92.96	76800	77200	74000	99800	53800	76800	75546.64	6.57	-4164	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4808	-10.12	0.98	12	0.29	-7385.00	76232.00	78500	20250219	-4.84	46500	20240909	60.65	78500	-4.84	20250219	58800	27.04	20250102	720000	-89.62	20241105	56300	32.68	20241223	0.18	N	003920	500	36 억	423202	N	N	2	N	N
44	20250221	140153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75000	-1800	5	-2.34	985035100	12980	63.88	76800	77200	75000	99800	53800	76800	75888.68	6.57	-2289	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4828	-10.16	0.98	12	0.20	-7385.00	76232.00	78500	20250219	-4.46	46500	20240909	61.29	78500	-4.46	20250219	58800	27.55	20250102	720000	-89.58	20241105	56300	33.21	20241223	0.18	N	003920	500	36 억	423202	N	N	2	N	N
45	20250221	130152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75700	-1100	5	-1.43	863173800	11365	55.93	76800	77200	75400	99800	53800	76800	75950.18	6.57	-1387	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4873	-10.25	0.99	12	0.18	-7385.00	76232.00	78500	20250219	-3.57	46500	20240909	62.80	78500	-3.57	20250219	58800	28.74	20250102	720000	-89.49	20241105	56300	34.46	20241223	0.18	N	003920	500	36 억	423202	N	N	2	N	N
46	20250221	120153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75900	-900	5	-1.17	693226100	9117	44.87	76800	77200	75500	99800	53800	76800	76036.65	6.57	-558	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4886	-10.28	1.00	12	0.14	-7385.00	76232.00	78500	20250219	-3.31	46500	20240909	63.23	78500	-3.31	20250219	58800	29.08	20250102	720000	-89.46	20241105	56300	34.81	20241223	0.18	N	003920	500	36 억	423202	N	N	2	N	N
47	20250221	110153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76200	-600	5	-0.78	540872800	7111	35.00	76800	77200	75500	99800	53800	76800	76061.43	6.57	-311	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4905	-10.32	1.00	12	0.11	-7385.00	76232.00	78500	20250219	-2.93	46500	20240909	63.87	78500	-2.93	20250219	58800	29.59	20250102	720000	-89.42	20241105	56300	35.35	20241223	0.18	N	003920	500	36 억	423202	N	N	2	N	N
48	20250221	100153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76000	-800	5	-1.04	393723600	5178	25.48	76800	77200	75500	99800	53800	76800	76037.78	6.57	337	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4892	-10.29	1.00	12	0.08	-7385.00	76232.00	78500	20250219	-3.18	46500	20240909	63.44	78500	-3.18	20250219	58800	29.25	20250102	720000	-89.44	20241105	56300	34.99	20241223	0.18	N	003920	500	36 억	423202	N	N	2	N	N
49	20250221	090153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76800	0	3	0.00	3840100	50	0.25	76800	76900	76800	99800	53800	76800	76802.00	6.57	-35	79133	77966	76533	75366	73933	77250	74650	36	23000	500	56830	100	1	6436810	4943	-10.40	1.01	12	0.00	-7385.00	76232.00	78500	20250219	-2.17	46500	20240909	65.16	78500	-2.17	20250219	58800	30.61	20250102	720000	-89.33	20241105	56300	36.41	20241223	0.18	N	003920	500	36 억	423202	N	N	2	N	N
50	20250220	160152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76800	-200	5	-0.26	1557479400	20318	24.11	77000	77700	75100	100100	53900	77000	76655.15	6.63	-3777	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4943	-10.40	1.01	12	0.32	-7385.00	76232.00	78500	20250219	-2.17	46500	20240909	65.16	78500	-2.17	20250219	58800	30.61	20250102	720000	-89.33	20241105	56300	36.41	20241223	0.17	N	003920	500	36 억	426676	N	N	2	N	N
51	20250220	150152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76900	-100	5	-0.13	1461590100	19067	22.62	77000	77700	75100	100100	53900	77000	76655.48	6.63	-3996	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4950	-10.41	1.01	12	0.30	-7385.00	76232.00	78500	20250219	-2.04	46500	20240909	65.38	78500	-2.04	20250219	58800	30.78	20250102	720000	-89.32	20241105	56300	36.59	20241223	0.17	N	003920	500	36 억	426676	N	N	4	N	N
52	20250220	140153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77000	0	3	0.00	1313154300	17137	20.33	77000	77700	75100	100100	53900	77000	76626.85	6.63	-3082	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4956	-10.43	1.01	12	0.27	-7385.00	76232.00	78500	20250219	-1.91	46500	20240909	65.59	78500	-1.91	20250219	58800	30.95	20250102	720000	-89.31	20241105	56300	36.77	20241223	0.17	N	003920	500	36 억	426676	N	N	4	N	N
53	20250220	130152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77100	100	2	0.13	1188178000	15515	18.41	77000	77700	75100	100100	53900	77000	76582.53	6.63	-2655	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4963	-10.44	1.01	12	0.24	-7385.00	76232.00	78500	20250219	-1.78	46500	20240909	65.81	78500	-1.78	20250219	58800	31.12	20250102	720000	-89.29	20241105	56300	36.94	20241223	0.17	N	003920	500	36 억	426676	N	N	4	N	N
54	20250220	120152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77500	500	2	0.65	990555500	12952	15.37	77000	77700	75100	100100	53900	77000	76478.96	6.63	-3035	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4989	-10.49	1.02	12	0.20	-7385.00	76232.00	78500	20250219	-1.27	46500	20240909	66.67	78500	-1.27	20250219	58800	31.80	20250102	720000	-89.24	20241105	56300	37.66	20241223	0.17	N	003920	500	36 억	426676	N	N	4	N	N
55	20250220	110152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77400	400	2	0.52	693409200	9114	10.81	77000	77400	75100	100100	53900	77000	76081.76	6.63	-2959	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4982	-10.48	1.02	12	0.14	-7385.00	76232.00	78500	20250219	-1.40	46500	20240909	66.45	78500	-1.40	20250219	58800	31.63	20250102	720000	-89.25	20241105	56300	37.48	20241223	0.17	N	003920	500	36 억	426676	N	N	4	N	N
56	20250220	100152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75600	-1400	5	-1.82	354996800	4690	5.56	77000	77000	75100	100100	53900	77000	75692.28	6.63	-1841	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4866	-10.24	0.99	12	0.07	-7385.00	76232.00	78500	20250219	-3.69	46500	20240909	62.58	78500	-3.69	20250219	58800	28.57	20250102	720000	-89.50	20241105	56300	34.28	20241223	0.17	N	003920	500	36 억	426676	N	N	4	N	N
57	20250220	090153	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75800	-1200	5	-1.56	49742500	651	0.77	77000	77000	75800	100100	53900	77000	76409.37	6.63	-30	80800	78900	76600	74700	72400	79850	75650	36	23100	500	56980	100	1	6436810	4879	-10.26	0.99	12	0.01	-7385.00	76232.00	78500	20250219	-3.44	46500	20240909	63.01	78500	-3.44	20250219	58800	28.91	20250102	720000	-89.47	20241105	56300	34.64	20241223	0.17	N	003920	500	36 억	426676	N	N	4	N	N
58	20250219	160151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77000	4700	2	6.50	6419340900	84213	541.15	75600	78500	74300	93900	50700	72300	76226.52	6.23	25945	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	4956	-10.43	1.01	12	1.31	-7385.00	76232.00	78500	20250219	-1.91	46500	20240909	65.59	78500	-1.91	20250219	58800	30.95	20250102	720000	-89.31	20241105	56300	36.77	20241223	0.16	N	003920	500	36 억	400699	N	N	4	N	N
59	20250219	150152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	78400	6100	2	8.44	5915544000	77713	499.38	75600	78500	74300	93900	50700	72300	76120.39	6.23	24364	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	5046	-10.62	1.03	12	1.21	-7385.00	76232.00	78500	20250219	-0.13	46500	20240909	68.60	78500	-0.13	20250219	58800	33.33	20250102	720000	-89.11	20241105	56300	39.25	20241223	0.16	N	003920	500	36 억	400699	N	N	0	N	N
60	20250219	140152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76300	4000	2	5.53	3759535500	49706	319.41	75600	77000	74300	93900	50700	72300	75635.45	6.23	8915	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	4911	-10.33	1.00	12	0.77	-7385.00	76232.00	77000	20250219	-0.91	46500	20240909	64.09	77000	-0.91	20250219	58800	29.76	20250102	720000	-89.40	20241105	56300	35.52	20241223	0.16	N	003920	500	36 억	400699	N	N	0	N	N
61	20250219	130151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75800	3500	2	4.84	3405855100	45052	289.50	75600	77000	74300	93900	50700	72300	75598.31	6.23	7876	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	4879	-10.26	0.99	12	0.70	-7385.00	76232.00	77000	20250219	-1.56	46500	20240909	63.01	77000	-1.56	20250219	58800	28.91	20250102	720000	-89.47	20241105	56300	34.64	20241223	0.16	N	003920	500	36 억	400699	N	N	0	N	N
62	20250219	120151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75200	2900	2	4.01	2775560400	36733	236.04	75600	77000	74300	93900	50700	72300	75560.41	6.23	5994	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	4840	-10.18	0.99	12	0.57	-7385.00	76232.00	77000	20250219	-2.34	46500	20240909	61.72	77000	-2.34	20250219	58800	27.89	20250102	720000	-89.56	20241105	56300	33.57	20241223	0.16	N	003920	500	36 억	400699	N	N	0	N	N
63	20250219	110152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75400	3100	2	4.29	2438993100	32243	207.19	75600	77000	74300	93900	50700	72300	75644.11	6.23	5554	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	4853	-10.21	0.99	12	0.50	-7385.00	76232.00	77000	20250219	-2.08	46500	20240909	62.15	77000	-2.08	20250219	58800	28.23	20250102	720000	-89.53	20241105	56300	33.93	20241223	0.16	N	003920	500	36 억	400699	N	N	0	N	N
64	20250219	100151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75300	3000	2	4.15	1941876800	25645	164.79	75600	77000	74300	93900	50700	72300	75721.46	6.23	4844	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	4847	-10.20	0.99	12	0.40	-7385.00	76232.00	77000	20250219	-2.21	46500	20240909	61.94	77000	-2.21	20250219	58800	28.06	20250102	720000	-89.54	20241105	56300	33.75	20241223	0.16	N	003920	500	36 억	400699	N	N	0	N	N
65	20250219	090152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76000	3700	2	5.12	411036600	5431	34.90	75600	76000	74700	93900	50700	72300	75683.41	6.23	380	73966	73132	72466	71632	70966	73550	72050	36	21600	500	53500	100	1	6436810	4892	-10.29	1.00	12	0.08	-7385.00	76232.00	76000	20250219	0.00	46500	20240909	63.44	76000	0.00	20250219	58800	29.25	20250102	720000	-89.44	20241105	56300	34.99	20241223	0.16	N	003920	500	36 억	400699	N	N	0	N	N
66	20250218	160151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	72300	400	2	0.56	963635200	13324	38.96	71900	73300	71800	93400	50400	71900	72323.27	6.25	-1936	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4654	-9.79	0.95	12	0.21	-7385.00	76232.00	73300	20250218	-1.36	46500	20240909	55.48	73300	-1.36	20250218	58800	22.96	20250102	720000	-89.96	20241105	56300	28.42	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
67	20250218	150151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	72300	400	2	0.56	929755200	12855	37.59	71900	73300	71800	93400	50400	71900	72326.35	6.25	-1957	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4654	-9.79	0.95	12	0.20	-7385.00	76232.00	73300	20250218	-1.36	46500	20240909	55.48	73300	-1.36	20250218	58800	22.96	20250102	720000	-89.96	20241105	56300	28.42	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
68	20250218	140152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	72000	100	2	0.14	742002400	10255	29.99	71900	73300	71800	93400	50400	71900	72355.18	6.25	-1924	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4635	-9.75	0.94	12	0.16	-7385.00	76232.00	73300	20250218	-1.77	46500	20240909	54.84	73300	-1.77	20250218	58800	22.45	20250102	720000	-90.00	20241105	56300	27.89	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
69	20250218	130151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	72300	400	2	0.56	625664400	8641	25.27	71900	73300	71800	93400	50400	71900	72406.48	6.25	-987	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4654	-9.79	0.95	12	0.13	-7385.00	76232.00	73300	20250218	-1.36	46500	20240909	55.48	73300	-1.36	20250218	58800	22.96	20250102	720000	-89.96	20241105	56300	28.42	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
70	20250218	120151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	72200	300	2	0.42	537944400	7428	21.72	71900	73300	71800	93400	50400	71900	72421.16	6.25	-644	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4647	-9.78	0.95	12	0.12	-7385.00	76232.00	73300	20250218	-1.50	46500	20240909	55.27	73300	-1.50	20250218	58800	22.79	20250102	720000	-89.97	20241105	56300	28.24	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
71	20250218	110152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71900	0	3	0.00	454758500	6275	18.35	71900	73300	71800	93400	50400	71900	72471.47	6.25	-420	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4628	-9.74	0.94	12	0.10	-7385.00	76232.00	73300	20250218	-1.91	46500	20240909	54.62	73300	-1.91	20250218	58800	22.28	20250102	720000	-90.01	20241105	56300	27.71	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
72	20250218	100151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	72200	300	2	0.42	291678000	4013	11.74	71900	73300	71900	93400	50400	71900	72683.28	6.25	142	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4647	-9.78	0.95	12	0.06	-7385.00	76232.00	73300	20250218	-1.50	46500	20240909	55.27	73300	-1.50	20250218	58800	22.79	20250102	720000	-89.97	20241105	56300	28.24	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
73	20250218	090151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71900	0	3	0.00	14700900	204	0.60	71900	72600	71900	93400	50400	71900	72063.24	6.25	15	73700	72800	71100	70200	68500	73250	70650	36	21500	500	53200	100	1	6436810	4628	-9.74	0.94	12	0.00	-7385.00	76232.00	72600	20250218	-0.96	46500	20240909	54.62	72600	-0.96	20250218	58800	22.28	20250102	720000	-90.01	20241105	56300	27.71	20241223	0.14	N	003920	500	36 억	402440	N	N	0	N	N
74	20250217	160151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71900	3000	2	4.35	2434613700	34181	128.31	69500	72000	69400	89500	48300	68900	71226.24	6.03	14373	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4628	-9.74	0.94	12	0.53	-7385.00	76232.00	72000	20241105	-0.14	46500	20240909	54.62	72000	-0.14	20250217	58800	22.28	20250102	720000	-90.01	20241105	56300	27.71	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
75	20250217	150152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71500	2600	2	3.77	2134295100	30001	112.62	69500	71900	69400	89500	48300	68900	71140.80	6.03	12653	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4602	-9.68	0.94	12	0.47	-7385.00	76232.00	72000	20241105	-0.69	46500	20240909	53.76	71900	-0.56	20250217	58800	21.60	20250102	720000	-90.07	20241105	56300	27.00	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
76	20250217	140151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71000	2100	2	3.05	1955162300	27492	103.20	69500	71900	69400	89500	48300	68900	71117.50	6.03	12294	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4570	-9.61	0.93	12	0.43	-7385.00	76232.00	72000	20241105	-1.39	46500	20240909	52.69	71900	-1.25	20250217	58800	20.75	20250102	720000	-90.14	20241105	56300	26.11	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
77	20250217	130152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71600	2700	2	3.92	1832177500	25768	96.73	69500	71900	69400	89500	48300	68900	71102.82	6.03	12404	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4609	-9.70	0.94	12	0.40	-7385.00	76232.00	72000	20241105	-0.56	46500	20240909	53.98	71900	-0.42	20250217	58800	21.77	20250102	720000	-90.06	20241105	56300	27.18	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
78	20250217	120152	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71700	2800	2	4.06	1616504400	22758	85.43	69500	71800	69400	89500	48300	68900	71030.16	6.03	11274	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4615	-9.71	0.94	12	0.35	-7385.00	76232.00	72000	20241105	-0.42	46500	20240909	54.19	71800	-0.14	20250217	58800	21.94	20250102	720000	-90.04	20241105	56300	27.35	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
79	20250217	110151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	70700	1800	2	2.61	801911900	11347	42.59	69500	71500	69400	89500	48300	68900	70671.71	6.03	2563	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4551	-9.57	0.93	12	0.18	-7385.00	76232.00	72000	20241105	-1.81	46500	20240909	52.04	71500	-1.12	20250217	58800	20.24	20250102	720000	-90.18	20241105	56300	25.58	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
80	20250217	100151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	71000	2100	2	3.05	647684200	9171	34.43	69500	71500	69400	89500	48300	68900	70623.07	6.03	2626	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4570	-9.61	0.93	12	0.14	-7385.00	76232.00	72000	20241105	-1.39	46500	20240909	52.69	71500	-0.70	20250217	58800	20.75	20250102	720000	-90.14	20241105	56300	26.11	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
81	20250217	090151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	70000	1100	2	1.60	80604100	1158	4.35	69500	70000	69400	89500	48300	68900	69606.30	6.03	616	70633	69766	68833	67966	67033	69300	67500	36	20600	500	50980	100	1	6436810	4506	-9.48	0.92	12	0.02	-7385.00	76232.00	72000	20241105	-2.78	46500	20240909	50.54	71100	-1.55	20250212	58800	19.05	20250102	720000	-90.28	20241105	56300	24.33	20241223	0.16	N	003920	500	36 억	388255	N	N	2	N	N
82	20250214	160150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68900	-100	5	-0.14	1836488800	26638	180.88	69000	69700	67900	89700	48300	69000	68942.44	5.93	-1121	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4435	-9.33	0.90	12	0.41	-7385.00	76232.00	72000	20241105	-4.31	46500	20240909	48.17	71100	-3.09	20250212	58800	17.18	20250102	720000	-90.43	20241105	56300	22.38	20241223	0.14	N	003920	500	36 억	381463	N	N	2	N	N
83	20250214	150150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68800	-200	5	-0.29	1779838800	25812	175.27	69000	69700	67900	89700	48300	69000	68953.93	5.93	-1221	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4429	-9.32	0.90	12	0.40	-7385.00	76232.00	72000	20241105	-4.44	46500	20240909	47.96	71100	-3.23	20250212	58800	17.01	20250102	720000	-90.44	20241105	56300	22.20	20241223	0.14	N	003920	500	36 억	381463	N	N	8	N	N
84	20250214	140151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69300	300	2	0.43	1684863900	24439	165.95	69000	69700	67900	89700	48300	69000	68941.61	5.93	-1481	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4461	-9.38	0.91	12	0.38	-7385.00	76232.00	72000	20241105	-3.75	46500	20240909	49.03	71100	-2.53	20250212	58800	17.86	20250102	720000	-90.38	20241105	56300	23.09	20241223	0.14	N	003920	500	36 억	381463	N	N	8	N	N
85	20250214	130151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68500	-500	5	-0.72	1063154500	15482	105.13	69000	69700	67900	89700	48300	69000	68670.36	5.93	-1154	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4409	-9.28	0.90	12	0.24	-7385.00	76232.00	72000	20241105	-4.86	46500	20240909	47.31	71100	-3.66	20250212	58800	16.50	20250102	720000	-90.49	20241105	56300	21.67	20241223	0.14	N	003920	500	36 억	381463	N	N	8	N	N
86	20250214	120151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68400	-600	5	-0.87	973442500	14172	96.23	69000	69700	67900	89700	48300	69000	68687.73	5.93	-528	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4403	-9.26	0.90	12	0.22	-7385.00	76232.00	72000	20241105	-5.00	46500	20240909	47.10	71100	-3.80	20250212	58800	16.33	20250102	720000	-90.50	20241105	56300	21.49	20241223	0.14	N	003920	500	36 억	381463	N	N	8	N	N
87	20250214	110150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68900	-100	5	-0.14	834204700	12145	82.47	69000	69700	67900	89700	48300	69000	68687.09	5.93	-244	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4435	-9.33	0.90	12	0.19	-7385.00	76232.00	72000	20241105	-4.31	46500	20240909	48.17	71100	-3.09	20250212	58800	17.18	20250102	720000	-90.43	20241105	56300	22.38	20241223	0.14	N	003920	500	36 억	381463	N	N	8	N	N
88	20250214	100151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68800	-200	5	-0.29	658829100	9611	65.26	69000	69700	67900	89700	48300	69000	68549.48	5.93	463	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4429	-9.32	0.90	12	0.15	-7385.00	76232.00	72000	20241105	-4.44	46500	20240909	47.96	71100	-3.23	20250212	58800	17.01	20250102	720000	-90.44	20241105	56300	22.20	20241223	0.14	N	003920	500	36 억	381463	N	N	8	N	N
89	20250214	090151	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68800	-200	5	-0.29	12350300	179	1.22	69000	69000	68800	89700	48300	69000	68996.09	5.93	-35	71333	70166	69233	68066	67133	69700	67600	36	20700	500	51060	100	1	6436810	4429	-9.32	0.90	12	0.00	-7385.00	76232.00	72000	20241105	-4.44	46500	20240909	47.96	71100	-3.23	20250212	58800	17.01	20250102	720000	-90.44	20241105	56300	22.20	20241223	0.14	N	003920	500	36 억	381463	N	N	8	N	N
90	20250213	160150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69000	-1500	5	-2.13	1016308600	14722	36.14	70400	70400	68300	91600	49400	70500	69033.33	5.97	-3164	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4441	-9.34	0.91	12	0.23	-7385.00	76232.00	72000	20241105	-4.17	46500	20240909	48.39	71100	-2.95	20250212	58800	17.35	20250102	720000	-90.42	20241105	56300	22.56	20241223	0.12	N	003920	500	36 억	384422	N	N	8	N	N
91	20250213	150150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69300	-1200	5	-1.70	867873200	12569	30.86	70400	70400	68300	91600	49400	70500	69048.71	5.97	-3582	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4461	-9.38	0.91	12	0.20	-7385.00	76232.00	72000	20241105	-3.75	46500	20240909	49.03	71100	-2.53	20250212	58800	17.86	20250102	720000	-90.38	20241105	56300	23.09	20241223	0.12	N	003920	500	36 억	384422	N	N	3	N	N
92	20250213	140150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69300	-1200	5	-1.70	820827800	11893	29.20	70400	70400	68300	91600	49400	70500	69017.72	5.97	-3293	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4461	-9.38	0.91	12	0.18	-7385.00	76232.00	72000	20241105	-3.75	46500	20240909	49.03	71100	-2.53	20250212	58800	17.86	20250102	720000	-90.38	20241105	56300	23.09	20241223	0.12	N	003920	500	36 억	384422	N	N	3	N	N
93	20250213	130150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69300	-1200	5	-1.70	767147300	11120	27.30	70400	70400	68300	91600	49400	70500	68988.07	5.97	-2892	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4461	-9.38	0.91	12	0.17	-7385.00	76232.00	72000	20241105	-3.75	46500	20240909	49.03	71100	-2.53	20250212	58800	17.86	20250102	720000	-90.38	20241105	56300	23.09	20241223	0.12	N	003920	500	36 억	384422	N	N	3	N	N
94	20250213	120150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69700	-800	5	-1.13	580026000	8424	20.68	70400	70400	68300	91600	49400	70500	68853.99	5.97	-3402	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4486	-9.44	0.91	12	0.13	-7385.00	76232.00	72000	20241105	-3.19	46500	20240909	49.89	71100	-1.97	20250212	58800	18.54	20250102	720000	-90.32	20241105	56300	23.80	20241223	0.12	N	003920	500	36 억	384422	N	N	3	N	N
95	20250213	110149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69700	-800	5	-1.13	517578100	7527	18.48	70400	70400	68300	91600	49400	70500	68762.87	5.97	-3187	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4486	-9.44	0.91	12	0.12	-7385.00	76232.00	72000	20241105	-3.19	46500	20240909	49.89	71100	-1.97	20250212	58800	18.54	20250102	720000	-90.32	20241105	56300	23.80	20241223	0.12	N	003920	500	36 억	384422	N	N	3	N	N
96	20250213	100150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69200	-1300	5	-1.84	316353300	4597	11.29	70400	70400	68400	91600	49400	70500	68817.34	5.97	-1382	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4454	-9.37	0.91	12	0.07	-7385.00	76232.00	72000	20241105	-3.89	46500	20240909	48.82	71100	-2.67	20250212	58800	17.69	20250102	720000	-90.39	20241105	56300	22.91	20241223	0.12	N	003920	500	36 억	384422	N	N	3	N	N
97	20250213	090149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	70400	-100	5	-0.14	3942400	56	0.14	70400	70400	70400	91600	49400	70500	70400.00	5.97	-22	73166	71832	69766	68432	66366	72500	69100	36	21100	500	52170	100	1	6436810	4532	-9.53	0.92	12	0.00	-7385.00	76232.00	72000	20241105	-2.22	46500	20240909	51.40	71100	-0.98	20250212	58800	19.73	20250102	720000	-90.22	20241105	56300	25.04	20241223	0.12	N	003920	500	36 억	384422	N	N	3	N	N
98	20250212	160150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	70500	1500	2	2.17	2837936000	40724	61.88	69800	71100	67700	89700	48300	69000	69686.98	5.92	3865	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4538	-9.55	0.92	12	0.63	-7385.00	76232.00	72000	20241105	-2.08	46500	20240909	51.61	71100	-0.84	20250212	58800	19.90	20250102	720000	-90.21	20241105	56300	25.22	20241223	0.11	N	003920	500	36 억	380856	N	N	3	N	N
99	20250212	150149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	70400	1400	2	2.03	2772914300	39802	60.48	69800	71100	67700	89700	48300	69000	69667.71	5.92	3725	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4532	-9.53	0.92	12	0.62	-7385.00	76232.00	72000	20241105	-2.22	46500	20240909	51.40	71100	-0.98	20250212	58800	19.73	20250102	720000	-90.22	20241105	56300	25.04	20241223	0.11	N	003920	500	36 억	380856	N	N	0	N	N
100	20250212	140149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	70500	1500	2	2.17	1949155200	28151	42.77	69800	70900	67700	89700	48300	69000	69239.29	5.92	-96	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4538	-9.55	0.92	12	0.44	-7385.00	76232.00	72000	20241105	-2.08	46500	20240909	51.61	70900	-0.56	20250212	58800	19.90	20250102	720000	-90.21	20241105	56300	25.22	20241223	0.11	N	003920	500	36 억	380856	N	N	0	N	N
101	20250212	130150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68600	-400	5	-0.58	944005600	13741	20.88	69800	69900	67700	89700	48300	69000	68699.92	5.92	-898	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4416	-9.29	0.90	12	0.21	-7385.00	76232.00	72000	20241105	-4.72	46500	20240909	47.53	69900	-1.86	20250212	58800	16.67	20250102	720000	-90.47	20241105	56300	21.85	20241223	0.11	N	003920	500	36 억	380856	N	N	0	N	N
102	20250212	120149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68300	-700	5	-1.01	814531700	11845	18.00	69800	69900	67700	89700	48300	69000	68765.87	5.92	-927	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4396	-9.25	0.90	12	0.18	-7385.00	76232.00	72000	20241105	-5.14	46500	20240909	46.88	69900	-2.29	20250212	58800	16.16	20250102	720000	-90.51	20241105	56300	21.31	20241223	0.11	N	003920	500	36 억	380856	N	N	0	N	N
103	20250212	110149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68400	-600	5	-0.87	708473000	10291	15.64	69800	69900	67700	89700	48300	69000	68843.94	5.92	-638	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4403	-9.26	0.90	12	0.16	-7385.00	76232.00	72000	20241105	-5.00	46500	20240909	47.10	69900	-2.15	20250212	58800	16.33	20250102	720000	-90.50	20241105	56300	21.49	20241223	0.11	N	003920	500	36 억	380856	N	N	0	N	N
104	20250212	100150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68800	-200	5	-0.29	451189000	6525	9.91	69800	69900	68600	89700	48300	69000	69147.74	5.92	-754	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4429	-9.32	0.90	12	0.10	-7385.00	76232.00	72000	20241105	-4.44	46500	20240909	47.96	69900	-1.57	20250212	58800	17.01	20250102	720000	-90.44	20241105	56300	22.20	20241223	0.11	N	003920	500	36 억	380856	N	N	0	N	N
105	20250212	090150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69600	600	2	0.87	44948000	646	0.98	69800	69800	69200	89700	48300	69000	69578.95	5.92	-396	72533	70766	67733	65966	62933	71650	66850	36	20700	500	51060	100	1	6436810	4480	-9.42	0.91	12	0.01	-7385.00	76232.00	72000	20241105	-3.33	46500	20240909	49.68	69800	-0.29	20250212	58800	18.37	20250102	720000	-90.33	20241105	56300	23.62	20241223	0.11	N	003920	500	36 억	380856	N	N	0	N	N
106	20250211	160149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	69000	5900	2	9.35	4471872900	65814	986.42	65800	69500	64700	82000	44200	63100	67946.45	5.64	18461	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4441	-9.34	0.91	12	1.02	-7385.00	76232.00	72000	20241105	-4.17	46500	20240909	48.39	69500	-0.72	20250211	58800	17.35	20250102	720000	-90.42	20241105	56300	22.56	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
107	20250211	150149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68300	5200	2	8.24	4278700200	63009	944.38	65800	69500	64700	82000	44200	63100	67906.18	5.64	17462	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4396	-9.25	0.90	12	0.98	-7385.00	76232.00	72000	20241105	-5.14	46500	20240909	46.88	69500	-1.73	20250211	58800	16.16	20250102	720000	-90.51	20241105	56300	21.31	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
108	20250211	140150	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68200	5100	2	8.08	3888382200	57290	858.66	65800	69500	64700	82000	44200	63100	67871.92	5.64	14755	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4390	-9.23	0.89	12	0.89	-7385.00	76232.00	72000	20241105	-5.28	46500	20240909	46.67	69500	-1.87	20250211	58800	15.99	20250102	720000	-90.53	20241105	56300	21.14	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
109	20250211	130148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68700	5600	2	8.87	3683148100	54292	813.73	65800	69500	64700	82000	44200	63100	67839.61	5.64	13515	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4422	-9.30	0.90	12	0.84	-7385.00	76232.00	72000	20241105	-4.58	46500	20240909	47.74	69500	-1.15	20250211	58800	16.84	20250102	720000	-90.46	20241105	56300	22.02	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
110	20250211	120149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	68900	5800	2	9.19	3091761800	45728	685.37	65800	68900	64700	82000	44200	63100	67612.01	5.64	12118	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4435	-9.33	0.90	12	0.71	-7385.00	76232.00	72000	20241105	-4.31	46500	20240909	48.17	68900	0.00	20250211	58800	17.18	20250102	720000	-90.43	20241105	56300	22.38	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
111	20250211	110148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	67200	4100	2	6.50	1990610000	29525	442.52	65800	68500	64700	82000	44200	63100	67421.17	5.64	7698	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4326	-9.10	0.88	12	0.46	-7385.00	76232.00	72000	20241105	-6.67	46500	20240909	44.52	68800	-2.33	20250120	58800	14.29	20250102	720000	-90.67	20241105	56300	19.36	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
112	20250211	100149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	67900	4800	2	7.61	1611382600	23889	358.05	65800	68500	64700	82000	44200	63100	67452.91	5.64	8207	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4371	-9.19	0.89	12	0.37	-7385.00	76232.00	72000	20241105	-5.69	46500	20240909	46.02	68800	-1.31	20250120	58800	15.48	20250102	720000	-90.57	20241105	56300	20.60	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
113	20250211	090149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	65100	2000	2	3.17	42145300	641	9.61	65800	65800	64700	82000	44200	63100	65749.30	5.64	-152	65766	64432	62966	61632	60166	65100	62300	36	18900	500	46690	100	1	6436810	4190	-8.82	0.85	12	0.01	-7385.00	76232.00	72000	20241105	-9.58	46500	20240909	40.00	68800	-5.38	20250120	58800	10.71	20250102	720000	-90.96	20241105	56300	15.63	20241223	0.13	N	003920	500	36 억	362769	N	N	0	N	N
114	20250210	160148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63100	900	2	1.45	420928600	6672	82.94	61900	64300	61500	80800	43600	62200	63088.82	5.65	-959	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4062	-8.54	0.83	12	0.10	-7385.00	76232.00	72000	20241105	-12.36	46500	20240909	35.70	68800	-8.28	20250120	58800	7.31	20250102	720000	-91.24	20241105	56300	12.08	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
115	20250210	150148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63200	1000	2	1.61	405654500	6430	79.94	61900	64300	61500	80800	43600	62200	63087.79	5.65	-927	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4068	-8.56	0.83	12	0.10	-7385.00	76232.00	72000	20241105	-12.22	46500	20240909	35.91	68800	-8.14	20250120	58800	7.48	20250102	720000	-91.22	20241105	56300	12.26	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
116	20250210	140149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63200	1000	2	1.61	363804200	5770	71.73	61900	64300	61500	80800	43600	62200	63050.99	5.65	-713	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4068	-8.56	0.83	12	0.09	-7385.00	76232.00	72000	20241105	-12.22	46500	20240909	35.91	68800	-8.14	20250120	58800	7.48	20250102	720000	-91.22	20241105	56300	12.26	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
117	20250210	130148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63400	1200	2	1.93	289640600	4599	57.17	61900	64300	61500	80800	43600	62200	62979.04	5.65	-534	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4081	-8.58	0.83	12	0.07	-7385.00	76232.00	72000	20241105	-11.94	46500	20240909	36.34	68800	-7.85	20250120	58800	7.82	20250102	720000	-91.19	20241105	56300	12.61	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
118	20250210	120148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63500	1300	2	2.09	229735500	3653	45.41	61900	64300	61500	80800	43600	62200	62889.54	5.65	-203	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4087	-8.60	0.83	12	0.06	-7385.00	76232.00	72000	20241105	-11.81	46500	20240909	36.56	68800	-7.70	20250120	58800	7.99	20250102	720000	-91.18	20241105	56300	12.79	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
119	20250210	110147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	62900	700	2	1.13	201984800	3214	39.96	61900	64300	61500	80800	43600	62200	62845.30	5.65	-150	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4049	-8.52	0.83	12	0.05	-7385.00	76232.00	72000	20241105	-12.64	46500	20240909	35.27	68800	-8.58	20250120	58800	6.97	20250102	720000	-91.26	20241105	56300	11.72	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
120	20250210	100147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63400	1200	2	1.93	82908200	1320	16.41	61900	64300	61500	80800	43600	62200	62809.24	5.65	-457	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4081	-8.58	0.83	12	0.02	-7385.00	76232.00	72000	20241105	-11.94	46500	20240909	36.34	68800	-7.85	20250120	58800	7.82	20250102	720000	-91.19	20241105	56300	12.61	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
121	20250210	090148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	62500	300	2	0.48	10096300	162	2.01	61900	62500	61900	80800	43600	62200	62322.84	5.65	-101	64600	63400	62500	61300	60400	62950	60850	36	18600	500	46020	100	1	6436810	4023	-8.46	0.82	12	0.00	-7385.00	76232.00	72000	20241105	-13.19	46500	20240909	34.41	68800	-9.16	20250120	58800	6.29	20250102	720000	-91.32	20241105	56300	11.01	20241223	0.11	N	003920	500	36 억	363839	N	N	0	N	N
122	20250207	160147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	62200	-1000	5	-1.58	505774200	8044	72.21	63200	63700	61600	82100	44300	63200	62877.30	5.37	-877	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4228	-8.42	0.82	12	0.12	-7385.00	76232.00	72000	20241105	-13.61	46500	20240909	33.76	68800	-9.59	20250120	58800	5.78	20250102	720000	-91.36	20241105	56300	10.48	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
123	20250207	150148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63000	-200	5	-0.32	414908100	6592	59.18	63200	63700	61600	82100	44300	63200	62941.16	5.37	-903	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4282	-8.53	0.83	12	0.10	-7385.00	76232.00	72000	20241105	-12.50	46500	20240909	35.48	68800	-8.43	20250120	58800	7.14	20250102	720000	-91.25	20241105	56300	11.90	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
124	20250207	140147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63300	100	2	0.16	384109900	6104	54.80	63200	63700	61600	82100	44300	63200	62927.57	5.37	-852	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4303	-8.57	0.83	12	0.09	-7385.00	76232.00	72000	20241105	-12.08	46500	20240909	36.13	68800	-7.99	20250120	58800	7.65	20250102	720000	-91.21	20241105	56300	12.43	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
125	20250207	130147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63300	100	2	0.16	349901400	5563	49.94	63200	63700	61600	82100	44300	63200	62897.97	5.37	-651	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4303	-8.57	0.83	12	0.08	-7385.00	76232.00	72000	20241105	-12.08	46500	20240909	36.13	68800	-7.99	20250120	58800	7.65	20250102	720000	-91.21	20241105	56300	12.43	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
126	20250207	120147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63500	300	2	0.47	310656400	4944	44.38	63200	63700	61600	82100	44300	63200	62835.03	5.37	-478	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4316	-8.60	0.83	12	0.07	-7385.00	76232.00	72000	20241105	-11.81	46500	20240909	36.56	68800	-7.70	20250120	58800	7.99	20250102	720000	-91.18	20241105	56300	12.79	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
127	20250207	110147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63500	300	2	0.47	258263500	4118	36.97	63200	63700	61600	82100	44300	63200	62715.76	5.37	-293	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4316	-8.60	0.83	12	0.06	-7385.00	76232.00	72000	20241105	-11.81	46500	20240909	36.56	68800	-7.70	20250120	58800	7.99	20250102	720000	-91.18	20241105	56300	12.79	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
128	20250207	100147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63300	100	2	0.16	208865600	3339	29.98	63200	63300	61600	82100	44300	63200	62553.34	5.37	-321	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4303	-8.57	0.83	12	0.05	-7385.00	76232.00	72000	20241105	-12.08	46500	20240909	36.13	68800	-7.99	20250120	58800	7.65	20250102	720000	-91.21	20241105	56300	12.43	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
129	20250207	090147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63000	-200	5	-0.32	1324300	21	0.19	63200	63200	63000	82100	44300	63200	63061.90	5.37	-7	67800	65500	62900	60600	58000	64200	59300	36	18900	500	46760	100	1	6797310	4282	-8.53	0.83	12	0.00	-7385.00	76232.00	72000	20241105	-12.50	46500	20240909	35.48	68800	-8.43	20250120	58800	7.14	20250102	720000	-91.25	20241105	56300	11.90	20241223	0.11	N	003920	500	36 억	364693	N	N	3	N	N
130	20250206	160145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63200	-700	5	-1.10	711870400	11132	130.15	64400	65200	60300	83000	44800	63900	63955.65	5.37	308	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4296	-8.56	0.83	12	0.16	-7385.00	76232.00	72000	20241105	-12.22	46500	20240909	35.91	68800	-8.14	20250120	58800	7.48	20250102	720000	-91.22	20241105	56300	12.26	20241223	0.11	N	003920	500	36 억	365067	N	N	3	N	N
131	20250206	150145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64000	100	2	0.16	551975600	8607	100.63	64400	65200	60300	83000	44800	63900	64131.01	5.37	-268	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4350	-8.67	0.84	12	0.13	-7385.00	76232.00	72000	20241105	-11.11	46500	20240909	37.63	68800	-6.98	20250120	58800	8.84	20250102	720000	-91.11	20241105	56300	13.68	20241223	0.11	N	003920	500	36 억	365067	N	N	6	N	N
132	20250206	140146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64000	100	2	0.16	436153500	6804	79.55	64400	65200	60300	83000	44800	63900	64102.51	5.37	-104	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4350	-8.67	0.84	12	0.10	-7385.00	76232.00	72000	20241105	-11.11	46500	20240909	37.63	68800	-6.98	20250120	58800	8.84	20250102	720000	-91.11	20241105	56300	13.68	20241223	0.11	N	003920	500	36 억	365067	N	N	6	N	N
133	20250206	130145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64300	400	2	0.63	253595800	3925	45.89	64400	65200	64000	83000	44800	63900	64610.39	5.37	-468	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4371	-8.71	0.84	12	0.06	-7385.00	76232.00	72000	20241105	-10.69	46500	20240909	38.28	68800	-6.54	20250120	58800	9.35	20250102	720000	-91.07	20241105	56300	14.21	20241223	0.11	N	003920	500	36 억	365067	N	N	6	N	N
134	20250206	120145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64000	100	2	0.16	202161300	3126	36.55	64400	65200	64000	83000	44800	63900	64670.92	5.37	-423	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4350	-8.67	0.84	12	0.05	-7385.00	76232.00	72000	20241105	-11.11	46500	20240909	37.63	68800	-6.98	20250120	58800	8.84	20250102	720000	-91.11	20241105	56300	13.68	20241223	0.11	N	003920	500	36 억	365067	N	N	6	N	N
135	20250206	110141	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64400	500	2	0.78	162539100	2510	29.35	64400	65200	64000	83000	44800	63900	64756.61	5.37	-399	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4377	-8.72	0.84	12	0.04	-7385.00	76232.00	72000	20241105	-10.56	46500	20240909	38.49	68800	-6.40	20250120	58800	9.52	20250102	720000	-91.06	20241105	56300	14.39	20241223	0.11	N	003920	500	36 억	365067	N	N	6	N	N
136	20250206	100145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64800	900	2	1.41	123255600	1901	22.23	64400	65200	64000	83000	44800	63900	64837.24	5.37	-359	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4405	-8.77	0.85	12	0.03	-7385.00	76232.00	72000	20241105	-10.00	46500	20240909	39.35	68800	-5.81	20250120	58800	10.20	20250102	720000	-91.00	20241105	56300	15.10	20241223	0.11	N	003920	500	36 억	365067	N	N	6	N	N
137	20250206	090145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64200	300	2	0.47	1928700	30	0.35	64400	64400	64200	83000	44800	63900	64290.00	5.37	-10	65166	64532	64166	63532	63166	64350	63350	36	19100	500	47280	100	1	6797310	4364	-8.69	0.84	12	0.00	-7385.00	76232.00	72000	20241105	-10.83	46500	20240909	38.06	68800	-6.69	20250120	58800	9.18	20250102	720000	-91.08	20241105	56300	14.03	20241223	0.11	N	003920	500	36 억	365067	N	N	6	N	N
138	20250205	160144	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	63900	-100	5	-0.16	549564600	8552	91.11	64800	64800	63800	83200	44800	64000	64261.53	5.37	-399	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4343	-8.65	0.84	12	0.13	-7385.00	76232.00	72000	20241105	-11.25	46500	20240909	37.42	68800	-7.12	20250120	58800	8.67	20250102	720000	-91.12	20241105	56300	13.50	20241223	0.10	N	003920	500	36 억	365322	N	N	6	N	N
139	20250205	150144	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64100	100	2	0.16	531803700	8275	88.16	64800	64800	63800	83200	44800	64000	64266.31	5.37	-278	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4357	-8.68	0.84	12	0.12	-7385.00	76232.00	72000	20241105	-10.97	46500	20240909	37.85	68800	-6.83	20250120	58800	9.01	20250102	720000	-91.10	20241105	56300	13.85	20241223	0.10	N	003920	500	36 억	365322	N	N	2	N	N
140	20250205	140144	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64300	300	2	0.47	456966500	7112	75.77	64800	64800	63800	83200	44800	64000	64252.88	5.37	-20	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4371	-8.71	0.84	12	0.10	-7385.00	76232.00	72000	20241105	-10.69	46500	20240909	38.28	68800	-6.54	20250120	58800	9.35	20250102	720000	-91.07	20241105	56300	14.21	20241223	0.10	N	003920	500	36 억	365322	N	N	2	N	N
141	20250205	130144	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64500	500	2	0.78	403996900	6291	67.03	64800	64800	63800	83200	44800	64000	64218.23	5.37	-3	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4384	-8.73	0.85	12	0.09	-7385.00	76232.00	72000	20241105	-10.42	46500	20240909	38.71	68800	-6.25	20250120	58800	9.69	20250102	720000	-91.04	20241105	56300	14.56	20241223	0.10	N	003920	500	36 억	365322	N	N	2	N	N
142	20250205	120145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64200	200	2	0.31	334059200	5203	55.43	64800	64800	63800	83200	44800	64000	64205.11	5.37	242	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4364	-8.69	0.84	12	0.08	-7385.00	76232.00	72000	20241105	-10.83	46500	20240909	38.06	68800	-6.69	20250120	58800	9.18	20250102	720000	-91.08	20241105	56300	14.03	20241223	0.10	N	003920	500	36 억	365322	N	N	2	N	N
143	20250205	110144	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64500	500	2	0.78	252913400	3940	41.98	64800	64800	63800	83200	44800	64000	64191.22	5.37	352	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4384	-8.73	0.85	12	0.06	-7385.00	76232.00	72000	20241105	-10.42	46500	20240909	38.71	68800	-6.25	20250120	58800	9.69	20250102	720000	-91.04	20241105	56300	14.56	20241223	0.10	N	003920	500	36 억	365322	N	N	2	N	N
144	20250205	100145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64500	500	2	0.78	194237100	3029	32.27	64800	64800	63800	83200	44800	64000	64125.82	5.37	554	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4384	-8.73	0.85	12	0.04	-7385.00	76232.00	72000	20241105	-10.42	46500	20240909	38.71	68800	-6.25	20250120	58800	9.69	20250102	720000	-91.04	20241105	56300	14.56	20241223	0.10	N	003920	500	36 억	365322	N	N	2	N	N
145	20250205	090146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64500	500	2	0.78	1875100	29	0.31	64800	64800	64500	83200	44800	64000	64658.62	5.37	-5	65866	64932	64466	63532	63066	64700	63300	36	19200	500	47360	100	1	6797310	4384	-8.73	0.85	12	0.00	-7385.00	76232.00	72000	20241105	-10.42	46500	20240909	38.71	68800	-6.25	20250120	58800	9.69	20250102	720000	-91.04	20241105	56300	14.56	20241223	0.10	N	003920	500	36 억	365322	N	N	2	N	N
146	20250204	160142	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64000	-100	5	-0.16	606204100	9386	58.85	64100	65400	64000	83300	44900	64100	64586.05	5.37	200	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4350	-8.67	0.84	12	0.14	-7385.00	76232.00	72000	20241105	-11.11	46500	20240909	37.63	68800	-6.98	20250120	58800	8.84	20250102	720000	-91.11	20241105	56300	13.68	20241223	0.10	N	003920	500	36 억	365265	N	N	2	N	N
147	20250204	150143	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64200	100	2	0.16	594105600	9197	57.67	64100	65400	64000	83300	44900	64100	64597.76	5.37	244	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4364	-8.69	0.84	12	0.14	-7385.00	76232.00	72000	20241105	-10.83	46500	20240909	38.06	68800	-6.69	20250120	58800	9.18	20250102	720000	-91.08	20241105	56300	14.03	20241223	0.10	N	003920	500	36 억	365265	N	N	0	N	N
148	20250204	140143	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64400	300	2	0.47	541396900	8376	52.52	64100	65400	64000	83300	44900	64100	64636.69	5.37	364	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4377	-8.72	0.84	12	0.12	-7385.00	76232.00	72000	20241105	-10.56	46500	20240909	38.49	68800	-6.40	20250120	58800	9.52	20250102	720000	-91.06	20241105	56300	14.39	20241223	0.10	N	003920	500	36 억	365265	N	N	0	N	N
149	20250204	130143	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64800	700	2	1.09	454290200	7024	44.04	64100	65400	64100	83300	44900	64100	64676.85	5.37	417	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4405	-8.77	0.85	12	0.10	-7385.00	76232.00	72000	20241105	-10.00	46500	20240909	39.35	68800	-5.81	20250120	58800	10.20	20250102	720000	-91.00	20241105	56300	15.10	20241223	0.10	N	003920	500	36 억	365265	N	N	0	N	N
150	20250204	120144	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64500	400	2	0.62	396552900	6130	38.44	64100	65400	64100	83300	44900	64100	64690.52	5.37	492	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4384	-8.73	0.85	12	0.09	-7385.00	76232.00	72000	20241105	-10.42	46500	20240909	38.71	68800	-6.25	20250120	58800	9.69	20250102	720000	-91.04	20241105	56300	14.56	20241223	0.10	N	003920	500	36 억	365265	N	N	0	N	N
151	20250204	110141	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64700	600	2	0.94	316796900	4895	30.69	64100	65400	64100	83300	44900	64100	64718.47	5.37	549	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4398	-8.76	0.85	12	0.07	-7385.00	76232.00	72000	20241105	-10.14	46500	20240909	39.14	68800	-5.96	20250120	58800	10.03	20250102	720000	-91.01	20241105	56300	14.92	20241223	0.10	N	003920	500	36 억	365265	N	N	0	N	N
152	20250204	100143	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	65100	1000	2	1.56	183626900	2838	17.79	64100	65400	64100	83300	44900	64100	64702.92	5.37	633	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4425	-8.82	0.85	12	0.04	-7385.00	76232.00	72000	20241105	-9.58	46500	20240909	40.00	68800	-5.38	20250120	58800	10.71	20250102	720000	-90.96	20241105	56300	15.63	20241223	0.10	N	003920	500	36 억	365265	N	N	0	N	N
153	20250204	090143	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	64100	0	3	0.00	2692300	42	0.26	64100	64200	64100	83300	44900	64100	64102.38	5.37	-5	66633	65366	64433	63166	62233	64900	62700	36	19200	500	47430	100	1	6797310	4357	-8.68	0.84	12	0.00	-7385.00	76232.00	72000	20241105	-10.97	46500	20240909	37.85	68800	-6.83	20250120	58800	9.01	20250102	720000	-91.10	20241105	56300	13.85	20241223	0.10	N	003920	500	36 억	365265	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History