KissMeData/014710/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5170	-350	5	-6.34	880371020	167348	44.62	5420	5450	5140	7170	3870	5520	5260.72	4.77	-34745	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	890	-3.86	0.41	12	0.97	-1341.00	12653.00	8950	20240709	-42.23	3285	20240417	57.38	6640	-22.14	20250124	4365	18.44	20250123	8950	-42.23	20240709	3285	57.38	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
3	20250228	150325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5180	-340	5	-6.16	832331780	158037	42.13	5420	5450	5140	7170	3870	5520	5266.69	4.77	-36289	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	892	-3.86	0.41	12	0.92	-1341.00	12653.00	8950	20240709	-42.12	3285	20240417	57.69	6640	-21.99	20250124	4365	18.67	20250123	8950	-42.12	20240709	3285	57.69	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
4	20250228	140325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5200	-320	5	-5.80	788720990	149622	39.89	5420	5450	5140	7170	3870	5520	5271.42	4.77	-33303	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	895	-3.88	0.41	12	0.87	-1341.00	12653.00	8950	20240709	-41.90	3285	20240417	58.30	6640	-21.69	20250124	4365	19.13	20250123	8950	-41.90	20240709	3285	58.30	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
5	20250228	130325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5190	-330	5	-5.98	735376360	139386	37.16	5420	5450	5140	7170	3870	5520	5275.82	4.77	-28895	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	894	-3.87	0.41	12	0.81	-1341.00	12653.00	8950	20240709	-42.01	3285	20240417	57.99	6640	-21.84	20250124	4365	18.90	20250123	8950	-42.01	20240709	3285	57.99	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
6	20250228	120323	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5190	-330	5	-5.98	674143720	127554	34.01	5420	5450	5160	7170	3870	5520	5285.16	4.77	-25002	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	894	-3.87	0.41	12	0.74	-1341.00	12653.00	8950	20240709	-42.01	3285	20240417	57.99	6640	-21.84	20250124	4365	18.90	20250123	8950	-42.01	20240709	3285	57.99	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
7	20250228	110323	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5270	-250	5	-4.53	451313040	84734	22.59	5420	5450	5250	7170	3870	5520	5326.23	4.77	-23397	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	907	-3.93	0.42	12	0.49	-1341.00	12653.00	8950	20240709	-41.12	3285	20240417	60.43	6640	-20.63	20250124	4365	20.73	20250123	8950	-41.12	20240709	3285	60.43	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
8	20250228	100323	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5280	-240	5	-4.35	311566920	58470	15.59	5420	5450	5250	7170	3870	5520	5328.66	4.77	-13238	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	909	-3.94	0.42	12	0.34	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	6640	-20.48	20250124	4365	20.96	20250123	8950	-41.01	20240709	3285	60.73	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
9	20250228	090324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	-180	5	-3.26	84036980	15659	4.17	5420	5450	5300	7170	3870	5520	5366.68	4.77	-2084	5826	5672	5526	5372	5226	5750	5450	172	1650	1000	3420	10	1	17218543	919	-3.98	0.42	12	0.09	-1341.00	12653.00	8950	20240709	-40.34	3285	20240417	62.56	6640	-19.58	20250124	4365	22.34	20250123	8950	-40.34	20240709	3285	62.56	20240417	1.39	N	014710	1000	172 억	821940	N	N	0	N	N
10	20250227	160323	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5520	130	2	2.41	2074038900	373163	238.12	5420	5680	5380	7000	3780	5390	5558.06	4.62	27736	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	950	-4.12	0.44	12	2.17	-1341.00	12653.00	8950	20240709	-38.32	3285	20240417	68.04	6640	-16.87	20250124	4365	26.46	20250123	8950	-38.32	20240709	3285	68.04	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
11	20250227	150321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	170	2	3.15	1998220690	359455	229.37	5420	5680	5380	7000	3780	5390	5559.10	4.62	25943	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	957	-4.15	0.44	12	2.09	-1341.00	12653.00	8950	20240709	-37.88	3285	20240417	69.25	6640	-16.27	20250124	4365	27.38	20250123	8950	-37.88	20240709	3285	69.25	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
12	20250227	140322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	180	2	3.34	1654375610	298238	190.31	5420	5670	5380	7000	3780	5390	5547.24	4.62	27671	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	959	-4.15	0.44	12	1.73	-1341.00	12653.00	8950	20240709	-37.77	3285	20240417	69.56	6640	-16.11	20250124	4365	27.61	20250123	8950	-37.77	20240709	3285	69.56	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
13	20250227	130322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	170	2	3.15	1481012290	266875	170.29	5420	5670	5380	7000	3780	5390	5549.55	4.62	26954	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	957	-4.15	0.44	12	1.55	-1341.00	12653.00	8950	20240709	-37.88	3285	20240417	69.25	6640	-16.27	20250124	4365	27.38	20250123	8950	-37.88	20240709	3285	69.25	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
14	20250227	120321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	180	2	3.34	1361455280	245485	156.65	5420	5670	5380	7000	3780	5390	5546.07	4.62	23281	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	959	-4.15	0.44	12	1.43	-1341.00	12653.00	8950	20240709	-37.77	3285	20240417	69.56	6640	-16.11	20250124	4365	27.61	20250123	8950	-37.77	20240709	3285	69.56	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
15	20250227	110324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5510	120	2	2.23	1133639360	204422	130.44	5420	5670	5380	7000	3780	5390	5545.70	4.62	17881	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	949	-4.11	0.44	12	1.19	-1341.00	12653.00	8950	20240709	-38.44	3285	20240417	67.73	6640	-17.02	20250124	4365	26.23	20250123	8950	-38.44	20240709	3285	67.73	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
16	20250227	100333	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	70	2	1.30	832332630	149671	95.51	5420	5670	5380	7000	3780	5390	5561.25	4.62	17896	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	940	-4.07	0.43	12	0.87	-1341.00	12653.00	8950	20240709	-38.99	3285	20240417	66.21	6640	-17.77	20250124	4365	25.09	20250123	8950	-38.99	20240709	3285	66.21	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
17	20250227	090332	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	40	2	0.74	17632810	3257	2.08	5420	5430	5390	7000	3780	5390	5414.94	4.62	-1829	5696	5542	5426	5272	5156	5485	5215	172	1610	1000	3340	10	1	17218543	935	-4.05	0.43	12	0.02	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	6640	-18.22	20250124	4365	24.40	20250123	8950	-39.33	20240709	3285	65.30	20240417	1.45	N	014710	1000	172 억	795760	N	N	10	N	N
18	20250226	160321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-90	5	-1.64	843841720	156075	69.81	5480	5580	5310	7120	3840	5480	5406.65	4.64	-3559	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	928	-4.02	0.43	12	0.91	-1341.00	12653.00	8950	20240709	-39.78	3285	20240417	64.08	6640	-18.83	20250124	4365	23.48	20250123	8950	-39.78	20240709	3285	64.08	20240417	1.41	N	014710	1000	172 억	799431	N	N	10	N	N
19	20250226	150322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-80	5	-1.46	814118560	150553	67.34	5480	5580	5310	7120	3840	5480	5407.52	4.64	-4025	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	930	-4.03	0.43	12	0.87	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	6640	-18.67	20250124	4365	23.71	20250123	8950	-39.66	20240709	3285	64.38	20240417	1.41	N	014710	1000	172 억	799431	N	N	5	N	N
20	20250226	140322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5420	-60	5	-1.09	766756680	141784	63.42	5480	5580	5310	7120	3840	5480	5407.92	4.64	-5119	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	933	-4.04	0.43	12	0.82	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	6640	-18.37	20250124	4365	24.17	20250123	8950	-39.44	20240709	3285	64.99	20240417	1.41	N	014710	1000	172 억	799431	N	N	5	N	N
21	20250226	130322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	711935450	131690	58.91	5480	5580	5310	7120	3840	5480	5406.15	4.64	-1770	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	942	-4.08	0.43	12	0.76	-1341.00	12653.00	8950	20240709	-38.88	3285	20240417	66.51	6640	-17.62	20250124	4365	25.32	20250123	8950	-38.88	20240709	3285	66.51	20240417	1.41	N	014710	1000	172 억	799431	N	N	5	N	N
22	20250226	120322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	-30	5	-0.55	615314040	114086	51.03	5480	5580	5310	7120	3840	5480	5393.42	4.64	-3023	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	938	-4.06	0.43	12	0.66	-1341.00	12653.00	8950	20240709	-39.11	3285	20240417	65.91	6640	-17.92	20250124	4365	24.86	20250123	8950	-39.11	20240709	3285	65.91	20240417	1.41	N	014710	1000	172 억	799431	N	N	5	N	N
23	20250226	110321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-50	5	-0.91	572109070	106170	47.49	5480	5580	5310	7120	3840	5480	5388.61	4.64	-2973	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	935	-4.05	0.43	12	0.62	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	6640	-18.22	20250124	4365	24.40	20250123	8950	-39.33	20240709	3285	65.30	20240417	1.41	N	014710	1000	172 억	799431	N	N	5	N	N
24	20250226	100321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5370	-110	5	-2.01	535450050	99408	44.47	5480	5580	5310	7120	3840	5480	5386.39	4.64	-5455	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	925	-4.00	0.42	12	0.58	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	6640	-19.13	20250124	4365	23.02	20250123	8950	-40.00	20240709	3285	63.47	20240417	1.41	N	014710	1000	172 억	799431	N	N	5	N	N
25	20250226	090324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	18364000	3350	1.50	5480	5530	5470	7120	3840	5480	5481.79	4.64	41	5846	5662	5556	5372	5266	5610	5320	172	1640	1000	3390	10	1	17218543	942	-4.08	0.43	12	0.02	-1341.00	12653.00	8950	20240709	-38.88	3285	20240417	66.51	6640	-17.62	20250124	4365	25.32	20250123	8950	-38.88	20240709	3285	66.51	20240417	1.41	N	014710	1000	172 억	799431	N	N	5	N	N
26	20250225	160320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	10	2	0.18	1232537160	221955	167.64	5510	5740	5450	7110	3830	5470	5553.25	4.68	5155	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	944	-4.09	0.43	12	1.29	-1341.00	12653.00	8950	20240709	-38.77	3285	20240417	66.82	6640	-17.47	20250124	4365	25.54	20250123	8950	-38.77	20240709	3285	66.82	20240417	1.41	N	014710	1000	172 억	804973	N	N	5	N	N
27	20250225	150320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	30	2	0.55	1089688600	195871	147.94	5510	5740	5450	7110	3830	5470	5563.46	4.68	-3275	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	947	-4.10	0.43	12	1.14	-1341.00	12653.00	8950	20240709	-38.55	3285	20240417	67.43	6640	-17.17	20250124	4365	26.00	20250123	8950	-38.55	20240709	3285	67.43	20240417	1.41	N	014710	1000	172 억	804973	N	N	2	N	N
28	20250225	140320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5510	40	2	0.73	955919020	171658	129.65	5510	5740	5450	7110	3830	5470	5568.94	4.68	-1664	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	949	-4.11	0.44	12	1.00	-1341.00	12653.00	8950	20240709	-38.44	3285	20240417	67.73	6640	-17.02	20250124	4365	26.23	20250123	8950	-38.44	20240709	3285	67.73	20240417	1.41	N	014710	1000	172 억	804973	N	N	2	N	N
29	20250225	130320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	70	2	1.28	878198790	157596	119.03	5510	5740	5450	7110	3830	5470	5572.69	4.68	-3356	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	954	-4.13	0.44	12	0.92	-1341.00	12653.00	8950	20240709	-38.10	3285	20240417	68.65	6640	-16.57	20250124	4365	26.92	20250123	8950	-38.10	20240709	3285	68.65	20240417	1.41	N	014710	1000	172 억	804973	N	N	2	N	N
30	20250225	120319	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5520	50	2	0.91	811448900	145554	109.94	5510	5740	5450	7110	3830	5470	5575.14	4.68	-10886	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	950	-4.12	0.44	12	0.85	-1341.00	12653.00	8950	20240709	-38.32	3285	20240417	68.04	6640	-16.87	20250124	4365	26.46	20250123	8950	-38.32	20240709	3285	68.04	20240417	1.41	N	014710	1000	172 억	804973	N	N	2	N	N
31	20250225	110320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	80	2	1.46	727115660	130356	98.46	5510	5740	5450	7110	3830	5470	5578.20	4.68	-10954	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	956	-4.14	0.44	12	0.76	-1341.00	12653.00	8950	20240709	-37.99	3285	20240417	68.95	6640	-16.42	20250124	4365	27.15	20250123	8950	-37.99	20240709	3285	68.95	20240417	1.41	N	014710	1000	172 억	804973	N	N	2	N	N
32	20250225	100319	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	80	2	1.46	613856120	109952	83.05	5510	5740	5450	7110	3830	5470	5583.29	4.68	-13345	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	956	-4.14	0.44	12	0.64	-1341.00	12653.00	8950	20240709	-37.99	3285	20240417	68.95	6640	-16.42	20250124	4365	27.15	20250123	8950	-37.99	20240709	3285	68.95	20240417	1.41	N	014710	1000	172 억	804973	N	N	2	N	N
33	20250225	090320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	70	2	1.28	320301170	57074	43.11	5510	5740	5450	7110	3830	5470	5612.88	4.68	1226	5590	5530	5430	5370	5270	5560	5400	172	1640	1000	3390	10	1	17218543	954	-4.13	0.44	12	0.33	-1341.00	12653.00	8950	20240709	-38.10	3285	20240417	68.65	6640	-16.57	20250124	4365	26.92	20250123	8950	-38.10	20240709	3285	68.65	20240417	1.41	N	014710	1000	172 억	804973	N	N	2	N	N
34	20250224	160317	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	80	2	1.48	711190850	131134	101.79	5380	5490	5330	7000	3780	5390	5423.35	4.48	33987	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	942	-4.08	0.43	12	0.76	-1341.00	12653.00	8950	20240709	-38.88	3285	20240417	66.51	6640	-17.62	20250124	4365	25.32	20250123	8950	-38.88	20240709	3285	66.51	20240417	1.34	N	014710	1000	172 억	772043	N	N	2	N	N
35	20250224	150317	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	60	2	1.11	665931040	122846	95.36	5380	5490	5330	7000	3780	5390	5420.86	4.48	32538	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	938	-4.06	0.43	12	0.71	-1341.00	12653.00	8950	20240709	-39.11	3285	20240417	65.91	6640	-17.92	20250124	4365	24.86	20250123	8950	-39.11	20240709	3285	65.91	20240417	1.34	N	014710	1000	172 억	772043	N	N	9	N	N
36	20250224	140318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	20	2	0.37	556850130	102867	79.85	5380	5490	5330	7000	3780	5390	5413.30	4.48	22293	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	932	-4.03	0.43	12	0.60	-1341.00	12653.00	8950	20240709	-39.55	3285	20240417	64.69	6640	-18.52	20250124	4365	23.94	20250123	8950	-39.55	20240709	3285	64.69	20240417	1.34	N	014710	1000	172 억	772043	N	N	9	N	N
37	20250224	130318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5420	30	2	0.56	391880640	72377	56.18	5380	5490	5330	7000	3780	5390	5414.44	4.48	12695	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	933	-4.04	0.43	12	0.42	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	6640	-18.37	20250124	4365	24.17	20250123	8950	-39.44	20240709	3285	64.99	20240417	1.34	N	014710	1000	172 억	772043	N	N	9	N	N
38	20250224	120317	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	50	2	0.93	352524820	65145	50.57	5380	5490	5330	7000	3780	5390	5411.39	4.48	9547	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	937	-4.06	0.43	12	0.38	-1341.00	12653.00	8950	20240709	-39.22	3285	20240417	65.60	6640	-18.07	20250124	4365	24.63	20250123	8950	-39.22	20240709	3285	65.60	20240417	1.34	N	014710	1000	172 억	772043	N	N	9	N	N
39	20250224	110316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	10	2	0.19	314749640	58171	45.16	5380	5490	5330	7000	3780	5390	5410.77	4.48	6043	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	930	-4.03	0.43	12	0.34	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	6640	-18.67	20250124	4365	23.71	20250123	8950	-39.66	20240709	3285	64.38	20240417	1.34	N	014710	1000	172 억	772043	N	N	9	N	N
40	20250224	100316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	10	2	0.19	256235470	47314	36.73	5380	5490	5330	7000	3780	5390	5415.64	4.48	6746	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	930	-4.03	0.43	12	0.27	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	6640	-18.67	20250124	4365	23.71	20250123	8950	-39.66	20240709	3285	64.38	20240417	1.34	N	014710	1000	172 억	772043	N	N	9	N	N
41	20250224	090318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	-40	5	-0.74	25282360	4720	3.66	5380	5380	5330	7000	3780	5390	5356.43	4.48	-421	5590	5490	5420	5320	5250	5455	5285	172	1610	1000	3340	10	1	17218543	921	-3.99	0.42	12	0.03	-1341.00	12653.00	8950	20240709	-40.22	3285	20240417	62.86	6640	-19.43	20250124	4365	22.57	20250123	8950	-40.22	20240709	3285	62.86	20240417	1.34	N	014710	1000	172 억	772043	N	N	9	N	N
42	20250221	160316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-140	5	-2.53	666518070	123526	21.11	5420	5520	5350	7180	3880	5530	5395.81	4.53	-12076	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	928	-4.02	0.43	12	0.72	-1341.00	12653.00	8950	20240709	-39.78	3285	20240417	64.08	6640	-18.83	20250124	4365	23.48	20250123	8950	-39.78	20240709	3285	64.08	20240417	1.34	N	014710	1000	172 억	779327	N	N	9	N	N
43	20250221	150318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-140	5	-2.53	600173280	111218	19.00	5420	5520	5350	7180	3880	5530	5396.37	4.53	-12358	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	928	-4.02	0.43	12	0.65	-1341.00	12653.00	8950	20240709	-39.78	3285	20240417	64.08	6640	-18.83	20250124	4365	23.48	20250123	8950	-39.78	20240709	3285	64.08	20240417	1.34	N	014710	1000	172 억	779327	N	N	4	N	N
44	20250221	140316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	-150	5	-2.71	505984090	93702	16.01	5420	5520	5350	7180	3880	5530	5399.93	4.53	-12699	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	926	-4.01	0.43	12	0.54	-1341.00	12653.00	8950	20240709	-39.89	3285	20240417	63.77	6640	-18.98	20250124	4365	23.25	20250123	8950	-39.89	20240709	3285	63.77	20240417	1.34	N	014710	1000	172 억	779327	N	N	4	N	N
45	20250221	130316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-130	5	-2.35	439287140	81301	13.89	5420	5520	5350	7180	3880	5530	5403.22	4.53	-14115	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	930	-4.03	0.43	12	0.47	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	6640	-18.67	20250124	4365	23.71	20250123	8950	-39.66	20240709	3285	64.38	20240417	1.34	N	014710	1000	172 억	779327	N	N	4	N	N
46	20250221	120317	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	-120	5	-2.17	394792590	73046	12.48	5420	5520	5350	7180	3880	5530	5404.71	4.53	-14261	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	932	-4.03	0.43	12	0.42	-1341.00	12653.00	8950	20240709	-39.55	3285	20240417	64.69	6640	-18.52	20250124	4365	23.94	20250123	8950	-39.55	20240709	3285	64.69	20240417	1.34	N	014710	1000	172 억	779327	N	N	4	N	N
47	20250221	110316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5420	-110	5	-1.99	339109270	62733	10.72	5420	5520	5350	7180	3880	5530	5405.60	4.53	-14025	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	933	-4.04	0.43	12	0.36	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	6640	-18.37	20250124	4365	24.17	20250123	8950	-39.44	20240709	3285	64.99	20240417	1.34	N	014710	1000	172 억	779327	N	N	4	N	N
48	20250221	100316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	-120	5	-2.17	247812150	45843	7.83	5420	5520	5350	7180	3880	5530	5405.67	4.53	-8057	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	932	-4.03	0.43	12	0.27	-1341.00	12653.00	8950	20240709	-39.55	3285	20240417	64.69	6640	-18.52	20250124	4365	23.94	20250123	8950	-39.55	20240709	3285	64.69	20240417	1.34	N	014710	1000	172 억	779327	N	N	4	N	N
49	20250221	090316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-140	5	-2.53	43975520	8121	1.39	5420	5440	5390	7180	3880	5530	5415.04	4.53	1572	5850	5690	5540	5380	5230	5770	5460	172	1650	1000	3420	10	1	17218543	928	-4.02	0.43	12	0.05	-1341.00	12653.00	8950	20240709	-39.78	3285	20240417	64.08	6640	-18.83	20250124	4365	23.48	20250123	8950	-39.78	20240709	3285	64.08	20240417	1.34	N	014710	1000	172 억	779327	N	N	4	N	N
50	20250220	160315	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5530	100	2	1.84	3209740110	578823	334.42	5430	5700	5390	7050	3810	5430	5545.40	4.69	-29264	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	952	-4.12	0.44	12	3.36	-1341.00	12653.00	8950	20240709	-38.21	3285	20240417	68.34	6640	-16.72	20250124	4365	26.69	20250123	8950	-38.21	20240709	3285	68.34	20240417	1.27	N	014710	1000	172 억	808397	N	N	4	N	N
51	20250220	150315	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	70	2	1.29	3130138560	564387	326.08	5430	5700	5390	7050	3810	5430	5546.19	4.69	-30070	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	947	-4.10	0.43	12	3.28	-1341.00	12653.00	8950	20240709	-38.55	3285	20240417	67.43	6640	-17.17	20250124	4365	26.00	20250123	8950	-38.55	20240709	3285	67.43	20240417	1.27	N	014710	1000	172 억	808397	N	N	16	N	N
52	20250220	140316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	60	2	1.10	2959901310	533250	308.09	5430	5700	5390	7050	3810	5430	5550.80	4.69	-32877	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	945	-4.09	0.43	12	3.10	-1341.00	12653.00	8950	20240709	-38.66	3285	20240417	67.12	6640	-17.32	20250124	4365	25.77	20250123	8950	-38.66	20240709	3285	67.12	20240417	1.27	N	014710	1000	172 억	808397	N	N	16	N	N
53	20250220	130315	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	120	2	2.21	2672001590	480811	277.79	5430	5700	5390	7050	3810	5430	5557.41	4.69	-41546	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	956	-4.14	0.44	12	2.79	-1341.00	12653.00	8950	20240709	-37.99	3285	20240417	68.95	6640	-16.42	20250124	4365	27.15	20250123	8950	-37.99	20240709	3285	68.95	20240417	1.27	N	014710	1000	172 억	808397	N	N	16	N	N
54	20250220	120315	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	190	2	3.50	2429083350	437226	252.61	5430	5700	5390	7050	3810	5430	5555.81	4.69	-51499	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	968	-4.19	0.44	12	2.54	-1341.00	12653.00	8950	20240709	-37.21	3285	20240417	71.08	6640	-15.36	20250124	4365	28.75	20250123	8950	-37.21	20240709	3285	71.08	20240417	1.27	N	014710	1000	172 억	808397	N	N	16	N	N
55	20250220	110315	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	70	2	1.29	2221891450	400024	231.11	5430	5700	5390	7050	3810	5430	5554.55	4.69	-51913	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	947	-4.10	0.43	12	2.32	-1341.00	12653.00	8950	20240709	-38.55	3285	20240417	67.43	6640	-17.17	20250124	4365	26.00	20250123	8950	-38.55	20240709	3285	67.43	20240417	1.27	N	014710	1000	172 억	808397	N	N	16	N	N
56	20250220	100314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	150	2	2.76	1676027170	301681	174.30	5430	5700	5390	7050	3810	5430	5555.84	4.69	-53292	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	961	-4.16	0.44	12	1.75	-1341.00	12653.00	8950	20240709	-37.65	3285	20240417	69.86	6640	-15.96	20250124	4365	27.84	20250123	8950	-37.65	20240709	3285	69.86	20240417	1.27	N	014710	1000	172 억	808397	N	N	16	N	N
57	20250220	090316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	0	3	0.00	27191970	5007	2.89	5430	5480	5410	7050	3810	5430	5430.88	4.69	1497	5656	5542	5406	5292	5156	5600	5350	172	1620	1000	3360	10	1	17218543	935	-4.05	0.43	12	0.03	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	6640	-18.22	20250124	4365	24.40	20250123	8950	-39.33	20240709	3285	65.30	20240417	1.27	N	014710	1000	172 억	808397	N	N	16	N	N
58	20250219	160313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	30	2	0.56	923817160	171286	153.66	5350	5520	5270	7020	3780	5400	5393.37	4.74	-8290	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	935	-4.05	0.43	12	0.99	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	6640	-18.22	20250124	4365	24.40	20250123	8950	-39.33	20240709	3285	65.30	20240417	1.29	N	014710	1000	172 억	815900	N	N	16	N	N
59	20250219	150315	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	50	2	0.93	881983440	163594	146.76	5350	5520	5270	7020	3780	5400	5391.29	4.74	-6856	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	938	-4.06	0.43	12	0.95	-1341.00	12653.00	8950	20240709	-39.11	3285	20240417	65.91	6640	-17.92	20250124	4365	24.86	20250123	8950	-39.11	20240709	3285	65.91	20240417	1.29	N	014710	1000	172 억	815900	N	N	0	N	N
60	20250219	140313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	80	2	1.48	761537290	141401	126.85	5350	5520	5270	7020	3780	5400	5385.66	4.74	-9343	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	944	-4.09	0.43	12	0.82	-1341.00	12653.00	8950	20240709	-38.77	3285	20240417	66.82	6640	-17.47	20250124	4365	25.54	20250123	8950	-38.77	20240709	3285	66.82	20240417	1.29	N	014710	1000	172 억	815900	N	N	0	N	N
61	20250219	130314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5360	-40	5	-0.74	517899210	96639	86.69	5350	5480	5270	7020	3780	5400	5359.11	4.74	-10263	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	923	-4.00	0.42	12	0.56	-1341.00	12653.00	8950	20240709	-40.11	3285	20240417	63.17	6640	-19.28	20250124	4365	22.79	20250123	8950	-40.11	20240709	3285	63.17	20240417	1.29	N	014710	1000	172 억	815900	N	N	0	N	N
62	20250219	120314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	-80	5	-1.48	455362230	84963	76.22	5350	5480	5270	7020	3780	5400	5359.54	4.74	-11896	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	916	-3.97	0.42	12	0.49	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	6640	-19.88	20250124	4365	21.88	20250123	8950	-40.56	20240709	3285	61.95	20240417	1.29	N	014710	1000	172 억	815900	N	N	0	N	N
63	20250219	110314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	-100	5	-1.85	415795430	77524	69.55	5350	5480	5270	7020	3780	5400	5363.44	4.74	-11302	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	913	-3.95	0.42	12	0.45	-1341.00	12653.00	8950	20240709	-40.78	3285	20240417	61.34	6640	-20.18	20250124	4365	21.42	20250123	8950	-40.78	20240709	3285	61.34	20240417	1.29	N	014710	1000	172 억	815900	N	N	0	N	N
64	20250219	100314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	-20	5	-0.37	254703030	47316	42.45	5350	5480	5310	7020	3780	5400	5383.02	4.74	-6512	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	926	-4.01	0.43	12	0.27	-1341.00	12653.00	8950	20240709	-39.89	3285	20240417	63.77	6640	-18.98	20250124	4365	23.25	20250123	8950	-39.89	20240709	3285	63.77	20240417	1.29	N	014710	1000	172 억	815900	N	N	0	N	N
65	20250219	090314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5370	-30	5	-0.56	28857820	5385	4.83	5350	5400	5330	7020	3780	5400	5358.93	4.74	-961	5580	5490	5360	5270	5140	5510	5290	172	1620	1000	3340	10	1	17218543	925	-4.00	0.42	12	0.03	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	6640	-19.13	20250124	4365	23.02	20250123	8950	-40.00	20240709	3285	63.47	20240417	1.29	N	014710	1000	172 억	815900	N	N	0	N	N
66	20250218	160313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	50	2	0.93	535903300	100951	105.92	5400	5450	5230	6950	3750	5350	5308.50	4.74	-2975	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	930	-4.03	0.43	12	0.59	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	6640	-18.67	20250124	4365	23.71	20250123	8950	-39.66	20240709	3285	64.38	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
67	20250218	150313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	0	3	0.00	438275890	82855	86.94	5400	5400	5230	6950	3750	5350	5289.67	4.74	-157	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	921	-3.99	0.42	12	0.48	-1341.00	12653.00	8950	20240709	-40.22	3285	20240417	62.86	6640	-19.43	20250124	4365	22.57	20250123	8950	-40.22	20240709	3285	62.86	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
68	20250218	140314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	-30	5	-0.56	383097610	72509	76.08	5400	5400	5230	6950	3750	5350	5283.45	4.74	-3514	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	916	-3.97	0.42	12	0.42	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	6640	-19.88	20250124	4365	21.88	20250123	8950	-40.56	20240709	3285	61.95	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
69	20250218	130313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	-30	5	-0.56	356101210	67434	70.76	5400	5400	5230	6950	3750	5350	5280.74	4.74	-5565	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	916	-3.97	0.42	12	0.39	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	6640	-19.88	20250124	4365	21.88	20250123	8950	-40.56	20240709	3285	61.95	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
70	20250218	120313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5270	-80	5	-1.50	331875850	62858	65.95	5400	5400	5230	6950	3750	5350	5279.77	4.74	-6515	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	907	-3.93	0.42	12	0.37	-1341.00	12653.00	8950	20240709	-41.12	3285	20240417	60.43	6640	-20.63	20250124	4365	20.73	20250123	8950	-41.12	20240709	3285	60.43	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
71	20250218	110313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5260	-90	5	-1.68	271483770	51390	53.92	5400	5400	5230	6950	3750	5350	5282.81	4.74	-9188	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	906	-3.92	0.42	12	0.30	-1341.00	12653.00	8950	20240709	-41.23	3285	20240417	60.12	6640	-20.78	20250124	4365	20.50	20250123	8950	-41.23	20240709	3285	60.12	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
72	20250218	100313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5290	-60	5	-1.12	125977180	23704	24.87	5400	5400	5280	6950	3750	5350	5314.60	4.74	-7338	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	911	-3.94	0.42	12	0.14	-1341.00	12653.00	8950	20240709	-40.89	3285	20240417	61.04	6640	-20.33	20250124	4365	21.19	20250123	8950	-40.89	20240709	3285	61.04	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
73	20250218	090313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	-10	5	-0.19	7793310	1456	1.53	5400	5400	5340	6950	3750	5350	5352.55	4.74	-1036	5436	5392	5306	5262	5176	5415	5285	172	1600	1000	3310	10	1	17218543	919	-3.98	0.42	12	0.01	-1341.00	12653.00	8950	20240709	-40.34	3285	20240417	62.56	6640	-19.58	20250124	4365	22.34	20250123	8950	-40.34	20240709	3285	62.56	20240417	1.33	N	014710	1000	172 억	815482	N	N	7	N	N
74	20250217	160313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	70	2	1.33	487705660	92136	93.62	5250	5350	5220	6860	3700	5280	5292.75	4.66	11492	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	921	-3.99	0.42	12	0.54	-1341.00	12653.00	8950	20240709	-40.22	3285	20240417	62.86	6640	-19.43	20250124	4365	22.57	20250123	8950	-40.22	20240709	3285	62.86	20240417	1.43	N	014710	1000	172 억	802239	N	N	7	N	N
75	20250217	150312	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	40	2	0.76	449439770	84957	86.33	5250	5350	5220	6860	3700	5280	5290.20	4.66	12703	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	916	-3.97	0.42	12	0.49	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	6640	-19.88	20250124	4365	21.88	20250123	8950	-40.56	20240709	3285	61.95	20240417	1.43	N	014710	1000	172 억	802239	N	N	12	N	N
76	20250217	140312	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	40	2	0.76	385415930	72900	74.07	5250	5350	5220	6860	3700	5280	5286.91	4.66	10472	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	916	-3.97	0.42	12	0.42	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	6640	-19.88	20250124	4365	21.88	20250123	8950	-40.56	20240709	3285	61.95	20240417	1.43	N	014710	1000	172 억	802239	N	N	12	N	N
77	20250217	130314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	20	2	0.38	367545910	69523	70.64	5250	5350	5220	6860	3700	5280	5286.68	4.66	10387	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	913	-3.95	0.42	12	0.40	-1341.00	12653.00	8950	20240709	-40.78	3285	20240417	61.34	6640	-20.18	20250124	4365	21.42	20250123	8950	-40.78	20240709	3285	61.34	20240417	1.43	N	014710	1000	172 억	802239	N	N	12	N	N
78	20250217	120314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5310	30	2	0.57	282259710	53412	54.27	5250	5350	5220	6860	3700	5280	5284.57	4.66	2639	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	914	-3.96	0.42	12	0.31	-1341.00	12653.00	8950	20240709	-40.67	3285	20240417	61.64	6640	-20.03	20250124	4365	21.65	20250123	8950	-40.67	20240709	3285	61.64	20240417	1.43	N	014710	1000	172 억	802239	N	N	12	N	N
79	20250217	110313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5280	0	3	0.00	215058450	40773	41.43	5250	5340	5220	6860	3700	5280	5274.53	4.66	3256	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	909	-3.94	0.42	12	0.24	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	6640	-20.48	20250124	4365	20.96	20250123	8950	-41.01	20240709	3285	60.73	20240417	1.43	N	014710	1000	172 억	802239	N	N	12	N	N
80	20250217	100312	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	20	2	0.38	168780140	32012	32.53	5250	5340	5220	6860	3700	5280	5272.40	4.66	3830	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	913	-3.95	0.42	12	0.19	-1341.00	12653.00	8950	20240709	-40.78	3285	20240417	61.34	6640	-20.18	20250124	4365	21.42	20250123	8950	-40.78	20240709	3285	61.34	20240417	1.43	N	014710	1000	172 억	802239	N	N	12	N	N
81	20250217	090312	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5260	-20	5	-0.38	17794120	3380	3.43	5250	5290	5250	6860	3700	5280	5264.53	4.66	596	5440	5360	5290	5210	5140	5325	5175	172	1580	1000	3270	10	1	17218543	906	-3.92	0.42	12	0.02	-1341.00	12653.00	8950	20240709	-41.23	3285	20240417	60.12	6640	-20.78	20250124	4365	20.50	20250123	8950	-41.23	20240709	3285	60.12	20240417	1.43	N	014710	1000	172 억	802239	N	N	12	N	N
82	20250214	160311	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5280	30	2	0.57	518475980	98087	60.12	5320	5370	5220	6820	3680	5250	5285.88	4.60	8101	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	909	-3.94	0.42	12	0.57	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	6640	-20.48	20250124	4365	20.96	20250123	8950	-41.01	20240709	3285	60.73	20240417	1.52	N	014710	1000	172 억	791811	N	N	12	N	N
83	20250214	150310	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5310	60	2	1.14	466279930	88176	54.04	5320	5370	5220	6820	3680	5250	5288.06	4.60	10330	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	914	-3.96	0.42	12	0.51	-1341.00	12653.00	8950	20240709	-40.67	3285	20240417	61.64	6640	-20.03	20250124	4365	21.65	20250123	8950	-40.67	20240709	3285	61.64	20240417	1.52	N	014710	1000	172 억	791811	N	N	17	N	N
84	20250214	140312	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	70	2	1.33	438169450	82879	50.80	5320	5370	5220	6820	3680	5250	5286.86	4.60	11038	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	916	-3.97	0.42	12	0.48	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	6640	-19.88	20250124	4365	21.88	20250123	8950	-40.56	20240709	3285	61.95	20240417	1.52	N	014710	1000	172 억	791811	N	N	17	N	N
85	20250214	130312	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	100	2	1.90	381686450	72215	44.26	5320	5370	5220	6820	3680	5250	5285.42	4.60	8170	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	921	-3.99	0.42	12	0.42	-1341.00	12653.00	8950	20240709	-40.22	3285	20240417	62.86	6640	-19.43	20250124	4365	22.57	20250123	8950	-40.22	20240709	3285	62.86	20240417	1.52	N	014710	1000	172 억	791811	N	N	17	N	N
86	20250214	120311	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	90	2	1.71	322616470	61111	37.45	5320	5370	5220	6820	3680	5250	5279.19	4.60	6826	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	919	-3.98	0.42	12	0.35	-1341.00	12653.00	8950	20240709	-40.34	3285	20240417	62.56	6640	-19.58	20250124	4365	22.34	20250123	8950	-40.34	20240709	3285	62.56	20240417	1.52	N	014710	1000	172 억	791811	N	N	17	N	N
87	20250214	110310	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5260	10	2	0.19	232968980	44267	27.13	5320	5320	5220	6820	3680	5250	5262.81	4.60	3227	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	906	-3.92	0.42	12	0.26	-1341.00	12653.00	8950	20240709	-41.23	3285	20240417	60.12	6640	-20.78	20250124	4365	20.50	20250123	8950	-41.23	20240709	3285	60.12	20240417	1.52	N	014710	1000	172 억	791811	N	N	17	N	N
88	20250214	100311	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5260	10	2	0.19	149668150	28473	17.45	5320	5320	5220	6820	3680	5250	5256.49	4.60	3712	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	906	-3.92	0.42	12	0.17	-1341.00	12653.00	8950	20240709	-41.23	3285	20240417	60.12	6640	-20.78	20250124	4365	20.50	20250123	8950	-41.23	20240709	3285	60.12	20240417	1.52	N	014710	1000	172 억	791811	N	N	17	N	N
89	20250214	090311	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5280	30	2	0.57	11988040	2262	1.39	5320	5320	5280	6820	3680	5250	5299.75	4.60	-480	5496	5372	5226	5102	4956	5435	5165	172	1570	1000	3250	10	1	17218543	909	-3.94	0.42	12	0.01	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	6640	-20.48	20250124	4365	20.96	20250123	8950	-41.01	20240709	3285	60.73	20240417	1.52	N	014710	1000	172 억	791811	N	N	17	N	N
90	20250213	160309	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5250	-20	5	-0.38	842255980	161539	29.87	5200	5350	5080	6850	3690	5270	5213.92	4.43	31224	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	904	-3.91	0.41	12	0.94	-1341.00	12653.00	8950	20240709	-41.34	3285	20240417	59.82	6640	-20.93	20250124	4365	20.27	20250123	8950	-41.34	20240709	3285	59.82	20240417	1.58	N	014710	1000	172 억	762891	N	N	17	N	N
91	20250213	150309	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5270	0	3	0.00	791486400	151888	28.08	5200	5350	5080	6850	3690	5270	5210.99	4.43	33886	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	907	-3.93	0.42	12	0.88	-1341.00	12653.00	8950	20240709	-41.12	3285	20240417	60.43	6640	-20.63	20250124	4365	20.73	20250123	8950	-41.12	20240709	3285	60.43	20240417	1.58	N	014710	1000	172 억	762891	N	N	70	N	N
92	20250213	140309	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5290	20	2	0.38	733627220	140955	26.06	5200	5300	5080	6850	3690	5270	5204.69	4.43	35665	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	911	-3.94	0.42	12	0.82	-1341.00	12653.00	8950	20240709	-40.89	3285	20240417	61.04	6640	-20.33	20250124	4365	21.19	20250123	8950	-40.89	20240709	3285	61.04	20240417	1.58	N	014710	1000	172 억	762891	N	N	70	N	N
93	20250213	130309	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5290	20	2	0.38	684910760	131692	24.35	5200	5300	5080	6850	3690	5270	5200.85	4.43	32333	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	911	-3.94	0.42	12	0.76	-1341.00	12653.00	8950	20240709	-40.89	3285	20240417	61.04	6640	-20.33	20250124	4365	21.19	20250123	8950	-40.89	20240709	3285	61.04	20240417	1.58	N	014710	1000	172 억	762891	N	N	70	N	N
94	20250213	120309	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5260	-10	5	-0.19	642989060	123741	22.88	5200	5300	5080	6850	3690	5270	5196.25	4.43	31469	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	906	-3.92	0.42	12	0.72	-1341.00	12653.00	8950	20240709	-41.23	3285	20240417	60.12	6640	-20.78	20250124	4365	20.50	20250123	8950	-41.23	20240709	3285	60.12	20240417	1.58	N	014710	1000	172 억	762891	N	N	70	N	N
95	20250213	110308	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5260	-10	5	-0.19	559931140	107984	19.96	5200	5280	5080	6850	3690	5270	5185.32	4.43	37041	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	906	-3.92	0.42	12	0.63	-1341.00	12653.00	8950	20240709	-41.23	3285	20240417	60.12	6640	-20.78	20250124	4365	20.50	20250123	8950	-41.23	20240709	3285	60.12	20240417	1.58	N	014710	1000	172 억	762891	N	N	70	N	N
96	20250213	100309	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5200	-70	5	-1.33	487855260	94206	17.42	5200	5280	5080	6850	3690	5270	5178.60	4.43	32994	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	895	-3.88	0.41	12	0.55	-1341.00	12653.00	8950	20240709	-41.90	3285	20240417	58.30	6640	-21.69	20250124	4365	19.13	20250123	8950	-41.90	20240709	3285	58.30	20240417	1.58	N	014710	1000	172 억	762891	N	N	70	N	N
97	20250213	090308	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5240	-30	5	-0.57	140308900	26946	4.98	5200	5280	5160	6850	3690	5270	5207.04	4.43	12530	5883	5576	5423	5116	4963	5500	5040	172	1580	1000	3260	10	1	17218543	902	-3.91	0.41	12	0.16	-1341.00	12653.00	8950	20240709	-41.45	3285	20240417	59.51	6640	-21.08	20250124	4365	20.05	20250123	8950	-41.45	20240709	3285	59.51	20240417	1.58	N	014710	1000	172 억	762891	N	N	70	N	N
98	20250212	160307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5270	-140	5	-2.59	2938372990	533020	264.16	5510	5730	5270	7030	3790	5410	5513.70	4.66	-38286	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	907	-3.93	0.42	12	3.10	-1341.00	12653.00	8950	20240709	-41.12	3285	20240417	60.43	6640	-20.63	20250124	4365	20.73	20250123	8950	-41.12	20240709	3285	60.43	20240417	1.61	N	014710	1000	172 억	802067	N	N	70	N	N
99	20250212	150307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5360	-50	5	-0.92	2745493710	496602	246.11	5510	5730	5310	7030	3790	5410	5529.07	4.66	-40066	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	923	-4.00	0.42	12	2.88	-1341.00	12653.00	8950	20240709	-40.11	3285	20240417	63.17	6640	-19.28	20250124	4365	22.79	20250123	8950	-40.11	20240709	3285	63.17	20240417	1.61	N	014710	1000	172 억	802067	N	N	0	N	N
100	20250212	140308	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-10	5	-0.18	2377085980	427779	212.00	5510	5730	5370	7030	3790	5410	5557.54	4.66	-61218	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	930	-4.03	0.43	12	2.48	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	6640	-18.67	20250124	4365	23.71	20250123	8950	-39.66	20240709	3285	64.38	20240417	1.61	N	014710	1000	172 억	802067	N	N	0	N	N
101	20250212	130307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-20	5	-0.37	2309313420	415227	205.78	5510	5730	5380	7030	3790	5410	5562.35	4.66	-58082	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	928	-4.02	0.43	12	2.41	-1341.00	12653.00	8950	20240709	-39.78	3285	20240417	64.08	6640	-18.83	20250124	4365	23.48	20250123	8950	-39.78	20240709	3285	64.08	20240417	1.61	N	014710	1000	172 억	802067	N	N	0	N	N
102	20250212	120307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	30	2	0.55	2206860590	396361	196.43	5510	5730	5380	7030	3790	5410	5568.66	4.66	-55068	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	937	-4.06	0.43	12	2.30	-1341.00	12653.00	8950	20240709	-39.22	3285	20240417	65.60	6640	-18.07	20250124	4365	24.63	20250123	8950	-39.22	20240709	3285	65.60	20240417	1.61	N	014710	1000	172 억	802067	N	N	0	N	N
103	20250212	110307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	70	2	1.29	2065682730	370431	183.58	5510	5730	5380	7030	3790	5410	5577.39	4.66	-48786	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	944	-4.09	0.43	12	2.15	-1341.00	12653.00	8950	20240709	-38.77	3285	20240417	66.82	6640	-17.47	20250124	4365	25.54	20250123	8950	-38.77	20240709	3285	66.82	20240417	1.61	N	014710	1000	172 억	802067	N	N	0	N	N
104	20250212	100307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	150	2	2.77	1609167730	288354	142.91	5510	5730	5380	7030	3790	5410	5581.80	4.66	-23499	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	957	-4.15	0.44	12	1.67	-1341.00	12653.00	8950	20240709	-37.88	3285	20240417	69.25	6640	-16.27	20250124	4365	27.38	20250123	8950	-37.88	20240709	3285	69.25	20240417	1.61	N	014710	1000	172 억	802067	N	N	0	N	N
105	20250212	090309	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	90	2	1.66	155146010	28206	13.98	5510	5560	5450	7030	3790	5410	5507.85	4.66	-14618	5576	5492	5376	5292	5176	5535	5335	172	1620	1000	3350	10	1	17218543	947	-4.10	0.43	12	0.16	-1341.00	12653.00	8950	20240709	-38.55	3285	20240417	67.43	6640	-17.17	20250124	4365	26.00	20250123	8950	-38.55	20240709	3285	67.43	20240417	1.61	N	014710	1000	172 억	802067	N	N	0	N	N
106	20250211	160307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	80	2	1.50	1066966760	198449	42.07	5350	5460	5260	6920	3740	5330	5376.48	4.68	-6014	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	932	-4.03	0.43	12	1.15	-1341.00	12653.00	8950	20240709	-39.55	3285	20240417	64.69	6640	-18.52	20250124	4365	23.94	20250123	8950	-39.55	20240709	3285	64.69	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
107	20250211	150307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	80	2	1.50	966955050	179925	38.14	5350	5460	5260	6920	3740	5330	5374.21	4.68	-4984	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	932	-4.03	0.43	12	1.04	-1341.00	12653.00	8950	20240709	-39.55	3285	20240417	64.69	6640	-18.52	20250124	4365	23.94	20250123	8950	-39.55	20240709	3285	64.69	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
108	20250211	140308	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	110	2	2.06	829632040	154529	32.76	5350	5450	5260	6920	3740	5330	5368.78	4.68	-5326	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	937	-4.06	0.43	12	0.90	-1341.00	12653.00	8950	20240709	-39.22	3285	20240417	65.60	6640	-18.07	20250124	4365	24.63	20250123	8950	-39.22	20240709	3285	65.60	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
109	20250211	130305	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	50	2	0.94	651112530	121542	25.77	5350	5450	5260	6920	3740	5330	5357.10	4.68	-7644	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	926	-4.01	0.43	12	0.71	-1341.00	12653.00	8950	20240709	-39.89	3285	20240417	63.77	6640	-18.98	20250124	4365	23.25	20250123	8950	-39.89	20240709	3285	63.77	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
110	20250211	120306	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5370	40	2	0.75	588940770	109913	23.30	5350	5450	5260	6920	3740	5330	5358.24	4.68	-11459	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	925	-4.00	0.42	12	0.64	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	6640	-19.13	20250124	4365	23.02	20250123	8950	-40.00	20240709	3285	63.47	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
111	20250211	110308	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	80	2	1.50	525454630	98061	20.79	5350	5450	5260	6920	3740	5330	5358.45	4.68	-11768	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	932	-4.03	0.43	12	0.57	-1341.00	12653.00	8950	20240709	-39.55	3285	20240417	64.69	6640	-18.52	20250124	4365	23.94	20250123	8950	-39.55	20240709	3285	64.69	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
112	20250211	100307	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	50	2	0.94	403411660	75466	16.00	5350	5420	5260	6920	3740	5330	5345.61	4.68	-16600	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	926	-4.01	0.43	12	0.44	-1341.00	12653.00	8950	20240709	-39.89	3285	20240417	63.77	6640	-18.98	20250124	4365	23.25	20250123	8950	-39.89	20240709	3285	63.77	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
113	20250211	090308	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	-30	5	-0.56	107064970	20101	4.26	5350	5350	5270	6920	3740	5330	5326.35	4.68	-14790	5743	5536	5423	5216	5103	5480	5160	172	1590	1000	3300	10	1	17218543	913	-3.95	0.42	12	0.12	-1341.00	12653.00	8950	20240709	-40.78	3285	20240417	61.34	6640	-20.18	20250124	4365	21.42	20250123	8950	-40.78	20240709	3285	61.34	20240417	1.66	N	014710	1000	172 억	805789	N	N	0	N	N
114	20250210	160305	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5330	20	2	0.38	2521183150	462176	172.13	5400	5630	5310	6900	3720	5310	5455.56	4.80	-22603	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	918	-3.97	0.42	12	2.68	-1341.00	12653.00	8950	20240709	-40.45	3285	20240417	62.25	6640	-19.73	20250124	4365	22.11	20250123	8950	-40.45	20240709	3285	62.25	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
115	20250210	150306	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	70	2	1.32	2329977790	426412	158.81	5400	5630	5310	6900	3720	5310	5464.15	4.80	-24127	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	926	-4.01	0.43	12	2.48	-1341.00	12653.00	8950	20240709	-39.89	3285	20240417	63.77	6640	-18.98	20250124	4365	23.25	20250123	8950	-39.89	20240709	3285	63.77	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
116	20250210	140306	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	120	2	2.26	2063440190	377164	140.47	5400	5630	5310	6900	3720	5310	5470.94	4.80	-30784	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	935	-4.05	0.43	12	2.19	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	6640	-18.22	20250124	4365	24.40	20250123	8950	-39.33	20240709	3285	65.30	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
117	20250210	130306	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	90	2	1.69	1884835050	344345	128.24	5400	5630	5310	6900	3720	5310	5473.68	4.80	-31137	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	930	-4.03	0.43	12	2.00	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	6640	-18.67	20250124	4365	23.71	20250123	8950	-39.66	20240709	3285	64.38	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
118	20250210	120305	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	140	2	2.64	1706744250	311651	116.07	5400	5630	5310	6900	3720	5310	5476.46	4.80	-29165	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	938	-4.06	0.43	12	1.81	-1341.00	12653.00	8950	20240709	-39.11	3285	20240417	65.91	6640	-17.92	20250124	4365	24.86	20250123	8950	-39.11	20240709	3285	65.91	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
119	20250210	110304	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	70	2	1.32	1585559190	289292	107.74	5400	5630	5310	6900	3720	5310	5480.83	4.80	-23720	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	926	-4.01	0.43	12	1.68	-1341.00	12653.00	8950	20240709	-39.89	3285	20240417	63.77	6640	-18.98	20250124	4365	23.25	20250123	8950	-39.89	20240709	3285	63.77	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
120	20250210	100304	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	140	2	2.64	1396641340	254276	94.70	5400	5630	5310	6900	3720	5310	5492.62	4.80	-28426	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	938	-4.06	0.43	12	1.48	-1341.00	12653.00	8950	20240709	-39.11	3285	20240417	65.91	6640	-17.92	20250124	4365	24.86	20250123	8950	-39.11	20240709	3285	65.91	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
121	20250210	090304	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	80	2	1.51	164958400	30677	11.42	5400	5440	5310	6900	3720	5310	5377.27	4.80	-15074	5590	5450	5350	5210	5110	5400	5160	172	1590	1000	3290	10	1	17218543	928	-4.02	0.43	12	0.18	-1341.00	12653.00	8950	20240709	-39.78	3285	20240417	64.08	6640	-18.83	20250124	4365	23.48	20250123	8950	-39.78	20240709	3285	64.08	20240417	1.50	N	014710	1000	172 억	825871	N	N	1	N	N
122	20250207	160302	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5310	-120	5	-2.21	1419104100	266956	9.36	5430	5490	5250	7050	3810	5430	5315.86	4.65	22484	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	914	-3.96	0.42	12	1.55	-1341.00	12653.00	8950	20240709	-40.67	3285	20240417	61.64	6640	-20.03	20250124	4365	21.65	20250123	8950	-40.67	20240709	3285	61.64	20240417	1.43	N	014710	1000	172 억	801376	N	N	1	N	N
123	20250207	150303	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5330	-100	5	-1.84	1275280400	239847	8.41	5430	5490	5250	7050	3810	5430	5317.04	4.65	28756	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	918	-3.97	0.42	12	1.39	-1341.00	12653.00	8950	20240709	-40.45	3285	20240417	62.25	6640	-19.73	20250124	4365	22.11	20250123	8950	-40.45	20240709	3285	62.25	20240417	1.43	N	014710	1000	172 억	801376	N	N	7	N	N
124	20250207	140302	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5290	-140	5	-2.58	1170334790	220056	7.72	5430	5490	5250	7050	3810	5430	5318.33	4.65	31349	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	911	-3.94	0.42	12	1.28	-1341.00	12653.00	8950	20240709	-40.89	3285	20240417	61.04	6640	-20.33	20250124	4365	21.19	20250123	8950	-40.89	20240709	3285	61.04	20240417	1.43	N	014710	1000	172 억	801376	N	N	7	N	N
125	20250207	130301	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5310	-120	5	-2.21	1009484160	189643	6.65	5430	5490	5250	7050	3810	5430	5323.06	4.65	38677	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	914	-3.96	0.42	12	1.10	-1341.00	12653.00	8950	20240709	-40.67	3285	20240417	61.64	6640	-20.03	20250124	4365	21.65	20250123	8950	-40.67	20240709	3285	61.64	20240417	1.43	N	014710	1000	172 억	801376	N	N	7	N	N
126	20250207	120302	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5310	-120	5	-2.21	936377420	175850	6.17	5430	5490	5250	7050	3810	5430	5324.85	4.65	42189	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	914	-3.96	0.42	12	1.02	-1341.00	12653.00	8950	20240709	-40.67	3285	20240417	61.64	6640	-20.03	20250124	4365	21.65	20250123	8950	-40.67	20240709	3285	61.64	20240417	1.43	N	014710	1000	172 억	801376	N	N	7	N	N
127	20250207	110301	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	-130	5	-2.39	854613540	160435	5.63	5430	5490	5250	7050	3810	5430	5326.83	4.65	43363	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	913	-3.95	0.42	12	0.93	-1341.00	12653.00	8950	20240709	-40.78	3285	20240417	61.34	6640	-20.18	20250124	4365	21.42	20250123	8950	-40.78	20240709	3285	61.34	20240417	1.43	N	014710	1000	172 억	801376	N	N	7	N	N
128	20250207	100301	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	-110	5	-2.03	607627990	113649	3.99	5430	5490	5290	7050	3810	5430	5346.51	4.65	31253	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	916	-3.97	0.42	12	0.66	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	6640	-19.88	20250124	4365	21.88	20250123	8950	-40.56	20240709	3285	61.95	20240417	1.43	N	014710	1000	172 억	801376	N	N	7	N	N
129	20250207	090302	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5370	-60	5	-1.10	110116910	20520	0.72	5430	5450	5300	7050	3810	5430	5366.23	4.65	5230	6296	5862	5466	5032	4636	6080	5250	172	1620	1000	3360	10	1	17218543	925	-4.00	0.42	12	0.12	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	6640	-19.13	20250124	4365	23.02	20250123	8950	-40.00	20240709	3285	63.47	20240417	1.43	N	014710	1000	172 억	801376	N	N	7	N	N
130	20250206	160256	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	360	2	7.10	15853563370	2841738	1773.85	5070	5900	5070	6590	3550	5070	5579.13	4.71	1252	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	935	-4.05	0.43	12	16.50	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	6640	-18.22	20250124	4365	24.40	20250123	8950	-39.33	20240709	3285	65.30	20240417	1.57	N	014710	1000	172 억	811523	N	N	7	N	N
131	20250206	150257	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	420	2	8.28	15355536720	2750289	1716.76	5070	5900	5070	6590	3550	5070	5583.29	4.71	-25075	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	945	-4.09	0.43	12	15.97	-1341.00	12653.00	8950	20240709	-38.66	3285	20240417	67.12	6640	-17.32	20250124	4365	25.77	20250123	8950	-38.66	20240709	3285	67.12	20240417	1.57	N	014710	1000	172 억	811523	N	N	6	N	N
132	20250206	140259	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	480	2	9.47	14777540530	2645761	1651.52	5070	5900	5070	6590	3550	5070	5585.41	4.71	-20516	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	956	-4.14	0.44	12	15.37	-1341.00	12653.00	8950	20240709	-37.99	3285	20240417	68.95	6640	-16.42	20250124	4365	27.15	20250123	8950	-37.99	20240709	3285	68.95	20240417	1.57	N	014710	1000	172 억	811523	N	N	6	N	N
133	20250206	130257	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	500	2	9.86	12773235630	2285891	1426.88	5070	5900	5070	6590	3550	5070	5587.91	4.71	-11528	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	959	-4.15	0.44	12	13.28	-1341.00	12653.00	8950	20240709	-37.77	3285	20240417	69.56	6640	-16.11	20250124	4365	27.61	20250123	8950	-37.77	20240709	3285	69.56	20240417	1.57	N	014710	1000	172 억	811523	N	N	6	N	N
134	20250206	120256	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	410	2	8.09	11336456740	2024298	1263.59	5070	5900	5070	6590	3550	5070	5600.25	4.71	-33387	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	944	-4.09	0.43	12	11.76	-1341.00	12653.00	8950	20240709	-38.77	3285	20240417	66.82	6640	-17.47	20250124	4365	25.54	20250123	8950	-38.77	20240709	3285	66.82	20240417	1.57	N	014710	1000	172 억	811523	N	N	6	N	N
135	20250206	110250	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	280	2	5.52	889327210	170062	106.15	5070	5360	5070	6590	3550	5070	5229.65	4.71	-7809	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	921	-3.99	0.42	12	0.99	-1341.00	12653.00	8950	20240709	-40.22	3285	20240417	62.86	6640	-19.43	20250124	4365	22.57	20250123	8950	-40.22	20240709	3285	62.86	20240417	1.57	N	014710	1000	172 억	811523	N	N	6	N	N
136	20250206	100257	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5280	210	2	4.14	651217020	124834	77.92	5070	5310	5070	6590	3550	5070	5216.93	4.71	-9818	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	909	-3.94	0.42	12	0.72	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	6640	-20.48	20250124	4365	20.96	20250123	8950	-41.01	20240709	3285	60.73	20240417	1.57	N	014710	1000	172 억	811523	N	N	6	N	N
137	20250206	090257	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5080	10	2	0.20	19894510	3912	2.44	5070	5140	5070	6590	3550	5070	5086.48	4.71	122	5290	5180	5100	4990	4910	5140	4950	172	1520	1000	3140	10	1	17218543	875	-3.79	0.40	12	0.02	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	6640	-23.49	20250124	4365	16.38	20250123	8950	-43.24	20240709	3285	54.64	20240417	1.57	N	014710	1000	172 억	811523	N	N	6	N	N
138	20250205	160254	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5070	-70	5	-1.36	810369360	158529	85.47	5110	5210	5020	6680	3600	5140	5112.06	4.76	-12709	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	873	-3.78	0.40	12	0.92	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	6640	-23.64	20250124	4365	16.15	20250123	8950	-43.35	20240709	3285	54.34	20240417	1.74	N	014710	1000	172 억	820325	N	N	6	N	N
139	20250205	150254	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5140	0	3	0.00	710324430	138870	74.87	5110	5210	5020	6680	3600	5140	5115.01	4.76	-10187	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	885	-3.83	0.41	12	0.81	-1341.00	12653.00	8950	20240709	-42.57	3285	20240417	56.47	6640	-22.59	20250124	4365	17.75	20250123	8950	-42.57	20240709	3285	56.47	20240417	1.74	N	014710	1000	172 억	820325	N	N	8	N	N
140	20250205	140255	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5100	-40	5	-0.78	672047100	131380	70.83	5110	5210	5020	6680	3600	5140	5115.27	4.76	-9391	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	878	-3.80	0.40	12	0.76	-1341.00	12653.00	8950	20240709	-43.02	3285	20240417	55.25	6640	-23.19	20250124	4365	16.84	20250123	8950	-43.02	20240709	3285	55.25	20240417	1.74	N	014710	1000	172 억	820325	N	N	8	N	N
141	20250205	130255	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5130	-10	5	-0.19	557059930	109085	58.81	5110	5200	5020	6680	3600	5140	5106.62	4.76	-8932	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	883	-3.83	0.41	12	0.63	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	6640	-22.74	20250124	4365	17.53	20250123	8950	-42.68	20240709	3285	56.16	20240417	1.74	N	014710	1000	172 억	820325	N	N	8	N	N
142	20250205	120256	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5160	20	2	0.39	506917000	99361	53.57	5110	5200	5020	6680	3600	5140	5101.72	4.76	-6585	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	888	-3.85	0.41	12	0.58	-1341.00	12653.00	8950	20240709	-42.35	3285	20240417	57.08	6640	-22.29	20250124	4365	18.21	20250123	8950	-42.35	20240709	3285	57.08	20240417	1.74	N	014710	1000	172 억	820325	N	N	8	N	N
143	20250205	110254	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5070	-70	5	-1.36	415442870	81607	44.00	5110	5180	5020	6680	3600	5140	5090.69	4.76	-5784	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	873	-3.78	0.40	12	0.47	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	6640	-23.64	20250124	4365	16.15	20250123	8950	-43.35	20240709	3285	54.34	20240417	1.74	N	014710	1000	172 억	820325	N	N	8	N	N
144	20250205	100255	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5070	-70	5	-1.36	294987600	57929	31.23	5110	5180	5020	6680	3600	5140	5092.12	4.76	-4189	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	873	-3.78	0.40	12	0.34	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	6640	-23.64	20250124	4365	16.15	20250123	8950	-43.35	20240709	3285	54.34	20240417	1.74	N	014710	1000	172 억	820325	N	N	8	N	N
145	20250205	090259	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5090	-50	5	-0.97	13138750	2572	1.39	5110	5110	5090	6680	3600	5140	5106.63	4.76	-248	5300	5220	5060	4980	4820	5260	5020	172	1540	1000	3180	10	1	17218543	876	-3.80	0.40	12	0.01	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	6640	-23.34	20250124	4365	16.61	20250123	8950	-43.13	20240709	3285	54.95	20240417	1.74	N	014710	1000	172 억	820325	N	N	8	N	N
146	20250204	160252	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5140	160	2	3.21	911625125	181230	26.84	4950	5140	4900	6470	3490	4980	5029.12	4.57	38243	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	10	1	17218543	885	-3.83	0.41	12	1.05	-1341.00	12653.00	8950	20240709	-42.57	3285	20240417	56.47	6640	-22.59	20250124	4365	17.75	20250123	8950	-42.57	20240709	3285	56.47	20240417	1.41	N	014710	1000	172 억	786545	N	N	8	N	N
147	20250204	150252	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5120	140	2	2.81	834847105	166221	24.62	4950	5140	4900	6470	3490	4980	5022.61	4.57	37979	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	10	1	17218543	882	-3.82	0.40	12	0.97	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	6640	-22.89	20250124	4365	17.30	20250123	8950	-42.79	20240709	3285	55.86	20240417	1.41	N	014710	1000	172 억	786545	N	N	1	N	N
148	20250204	140252	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5070	90	2	1.81	689724815	137532	20.37	4950	5110	4900	6470	3490	4980	5015.11	4.57	28880	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	10	1	17218543	873	-3.78	0.40	12	0.80	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	6640	-23.64	20250124	4365	16.15	20250123	8950	-43.35	20240709	3285	54.34	20240417	1.41	N	014710	1000	172 억	786545	N	N	1	N	N
149	20250204	130252	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5070	90	2	1.81	597913645	119394	17.68	4950	5110	4900	6470	3490	4980	5007.99	4.57	23317	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	10	1	17218543	873	-3.78	0.40	12	0.69	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	6640	-23.64	20250124	4365	16.15	20250123	8950	-43.35	20240709	3285	54.34	20240417	1.41	N	014710	1000	172 억	786545	N	N	1	N	N
150	20250204	120255	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5090	110	2	2.21	549247135	109790	16.26	4950	5110	4900	6470	3490	4980	5002.78	4.57	24985	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	10	1	17218543	876	-3.80	0.40	12	0.64	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	6640	-23.34	20250124	4365	16.61	20250123	8950	-43.13	20240709	3285	54.95	20240417	1.41	N	014710	1000	172 억	786545	N	N	1	N	N
151	20250204	110249	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4995	15	2	0.30	491213505	98311	14.56	4950	5090	4900	6470	3490	4980	4996.59	4.57	25164	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	5	1	17218543	860	-3.72	0.39	12	0.57	-1341.00	12653.00	8950	20240709	-44.19	3285	20240417	52.05	6640	-24.77	20250124	4365	14.43	20250123	8950	-44.19	20240709	3285	52.05	20240417	1.41	N	014710	1000	172 억	786545	N	N	1	N	N
152	20250204	100252	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5030	50	2	1.00	403145800	80728	11.96	4950	5090	4900	6470	3490	4980	4993.94	4.57	23345	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	10	1	17218543	866	-3.75	0.40	12	0.47	-1341.00	12653.00	8950	20240709	-43.80	3285	20240417	53.12	6640	-24.25	20250124	4365	15.23	20250123	8950	-43.80	20240709	3285	53.12	20240417	1.41	N	014710	1000	172 억	786545	N	N	1	N	N
153	20250204	090252	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5070	90	2	1.81	74672490	14942	2.21	4950	5090	4900	6470	3490	4980	4997.93	4.57	1206	5793	5386	5183	4776	4573	5285	4675	172	1490	1000	3080	10	1	17218543	873	-3.78	0.40	12	0.09	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	6640	-23.64	20250124	4365	16.15	20250123	8950	-43.35	20240709	3285	54.34	20240417	1.41	N	014710	1000	172 억	786545	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History