KissMeData/000080/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18950	-290	5	-1.51	3573072300	187881	117.67	19170	19180	18950	25000	13470	19240	19017.87	8.49	0	-45490	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13290	37.90	1.15	12	0.27	500.00	16444.00	22300	20240819	-15.02	18680	20250204	1.45	19750	-4.05	20250107	18680	1.45	20250204	22300	-15.02	20240819	18680	1.45	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	6676	N	N
3	20250228	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18970	-270	5	-1.40	2986311750	156924	98.29	19170	19180	18960	25000	13470	19240	19030.31	8.49	0	-34778	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13304	37.94	1.15	12	0.22	500.00	16444.00	22300	20240819	-14.93	18680	20250204	1.55	19750	-3.95	20250107	18680	1.55	20250204	22300	-14.93	20240819	18680	1.55	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	265	N	N
4	20250228	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18970	-270	5	-1.40	2639677060	138655	86.84	19170	19180	18960	25000	13470	19240	19037.73	8.49	0	-33453	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13304	37.94	1.15	12	0.20	500.00	16444.00	22300	20240819	-14.93	18680	20250204	1.55	19750	-3.95	20250107	18680	1.55	20250204	22300	-14.93	20240819	18680	1.55	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	265	N	N
5	20250228	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	-230	5	-1.20	2239447430	117578	73.64	19170	19180	18960	25000	13470	19240	19046.48	8.49	0	-27454	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13332	38.02	1.16	12	0.17	500.00	16444.00	22300	20240819	-14.75	18680	20250204	1.77	19750	-3.75	20250107	18680	1.77	20250204	22300	-14.75	20240819	18680	1.77	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	265	N	N
6	20250228	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	-210	5	-1.09	1565936630	82128	51.44	19170	19180	19020	25000	13470	19240	19067.03	8.49	0	-14842	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13346	38.06	1.16	12	0.12	500.00	16444.00	22300	20240819	-14.66	18680	20250204	1.87	19750	-3.65	20250107	18680	1.87	20250204	22300	-14.66	20240819	18680	1.87	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	265	N	N
7	20250228	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19040	-200	5	-1.04	1369388020	71803	44.97	19170	19180	19020	25000	13470	19240	19071.46	8.49	0	-14267	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13353	38.08	1.16	12	0.10	500.00	16444.00	22300	20240819	-14.62	18680	20250204	1.93	19750	-3.59	20250107	18680	1.93	20250204	22300	-14.62	20240819	18680	1.93	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	265	N	N
8	20250228	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	-150	5	-0.78	896196620	46969	29.42	19170	19180	19040	25000	13470	19240	19080.60	8.49	0	-3684	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13389	38.18	1.16	12	0.07	500.00	16444.00	22300	20240819	-14.39	18680	20250204	2.19	19750	-3.34	20250107	18680	2.19	20250204	22300	-14.39	20240819	18680	2.19	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	265	N	N
9	20250228	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19080	-160	5	-0.83	32086010	1678	1.05	19170	19180	19060	25000	13470	19240	19121.58	8.49	0	-958	19420	19330	19210	19120	19000	19270	19060	3632	5760	5000	15000	10	1	70133611	13381	38.16	1.16	12	0.00	500.00	16444.00	22300	20240819	-14.44	18680	20250204	2.14	19750	-3.39	20250107	18680	2.14	20250204	22300	-14.44	20240819	18680	2.14	20250204	1.02	N	000080	5000	3631 억	5951088	N	N	265	N	N
10	20250227	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19240	-70	5	-0.36	3052965460	159482	96.88	19250	19300	19090	25100	13520	19310	19142.93	8.53	0	-39980	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13494	38.48	1.17	12	0.23	500.00	16444.00	22300	20240819	-13.72	18680	20250204	3.00	19750	-2.58	20250107	18680	3.00	20250204	22300	-13.72	20240819	18680	3.00	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	265	N	N
11	20250227	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19210	-100	5	-0.52	2829169000	147837	89.80	19250	19300	19090	25100	13520	19310	19137.08	8.53	0	-42659	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13473	38.42	1.17	12	0.21	500.00	16444.00	22300	20240819	-13.86	18680	20250204	2.84	19750	-2.73	20250107	18680	2.84	20250204	22300	-13.86	20240819	18680	2.84	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	0	N	N
12	20250227	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	-160	5	-0.83	2592881690	135519	82.32	19250	19300	19090	25100	13520	19310	19132.98	8.53	0	-42914	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13431	38.30	1.16	12	0.19	500.00	16444.00	22300	20240819	-14.13	18680	20250204	2.52	19750	-3.04	20250107	18680	2.52	20250204	22300	-14.13	20240819	18680	2.52	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	0	N	N
13	20250227	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19140	-170	5	-0.88	2490698640	130182	79.08	19250	19300	19090	25100	13520	19310	19132.43	8.53	0	-42585	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13424	38.28	1.16	12	0.19	500.00	16444.00	22300	20240819	-14.17	18680	20250204	2.46	19750	-3.09	20250107	18680	2.46	20250204	22300	-14.17	20240819	18680	2.46	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	0	N	N
14	20250227	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	-180	5	-0.93	2322354120	121386	73.74	19250	19300	19090	25100	13520	19310	19131.98	8.53	0	-40255	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13417	38.26	1.16	12	0.17	500.00	16444.00	22300	20240819	-14.22	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	0	N	N
15	20250227	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	-180	5	-0.93	2112390900	110411	67.07	19250	19300	19090	25100	13520	19310	19132.07	8.53	0	-39156	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13417	38.26	1.16	12	0.16	500.00	16444.00	22300	20240819	-14.22	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	0	N	N
16	20250227	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19110	-200	5	-1.04	1492773940	78058	47.42	19250	19300	19090	25100	13520	19310	19123.91	8.53	0	-29948	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13403	38.22	1.16	12	0.11	500.00	16444.00	22300	20240819	-14.30	18680	20250204	2.30	19750	-3.24	20250107	18680	2.30	20250204	22300	-14.30	20240819	18680	2.30	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	0	N	N
17	20250227	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19240	-70	5	-0.36	25484550	1324	0.80	19250	19300	19230	25100	13520	19310	19248.15	8.53	0	-338	19516	19412	19296	19192	19076	19355	19135	3632	5790	5000	15060	10	1	70133611	13494	38.48	1.17	12	0.00	500.00	16444.00	22300	20240819	-13.72	18680	20250204	3.00	19750	-2.58	20250107	18680	3.00	20250204	22300	-13.72	20240819	18680	3.00	20250204	1.01	N	000080	5000	3631 억	5985093	N	N	0	N	N
18	20250226	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19310	-90	5	-0.46	3164452960	164343	126.93	19400	19400	19180	25200	13580	19400	19254.29	8.57	0	-26980	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13543	38.62	1.17	12	0.23	500.00	16444.00	22300	20240819	-13.41	18680	20250204	3.37	19750	-2.23	20250107	18680	3.37	20250204	22300	-13.41	20240819	18680	3.37	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
19	20250226	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19270	-130	5	-0.67	2932902050	152344	117.66	19400	19400	19180	25200	13580	19400	19250.87	8.57	0	-32025	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13515	38.54	1.17	12	0.22	500.00	16444.00	22300	20240819	-13.59	18680	20250204	3.16	19750	-2.43	20250107	18680	3.16	20250204	22300	-13.59	20240819	18680	3.16	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
20	20250226	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19240	-160	5	-0.82	2657348440	138042	106.62	19400	19400	19180	25200	13580	19400	19249.20	8.57	0	-38183	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13494	38.48	1.17	12	0.20	500.00	16444.00	22300	20240819	-13.72	18680	20250204	3.00	19750	-2.58	20250107	18680	3.00	20250204	22300	-13.72	20240819	18680	3.00	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
21	20250226	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19200	-200	5	-1.03	2490552470	129360	99.91	19400	19400	19180	25200	13580	19400	19251.74	8.57	0	-40045	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13466	38.40	1.17	12	0.18	500.00	16444.00	22300	20240819	-13.90	18680	20250204	2.78	19750	-2.78	20250107	18680	2.78	20250204	22300	-13.90	20240819	18680	2.78	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
22	20250226	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19190	-210	5	-1.08	2228423080	115704	89.36	19400	19400	19180	25200	13580	19400	19258.47	8.57	0	-37111	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13459	38.38	1.17	12	0.16	500.00	16444.00	22300	20240819	-13.95	18680	20250204	2.73	19750	-2.84	20250107	18680	2.73	20250204	22300	-13.95	20240819	18680	2.73	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
23	20250226	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19200	-200	5	-1.03	1881932480	97646	75.42	19400	19400	19180	25200	13580	19400	19271.71	8.57	0	-32621	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13466	38.40	1.17	12	0.14	500.00	16444.00	22300	20240819	-13.90	18680	20250204	2.78	19750	-2.78	20250107	18680	2.78	20250204	22300	-13.90	20240819	18680	2.78	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
24	20250226	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19260	-140	5	-0.72	971188930	50273	38.83	19400	19400	19250	25200	13580	19400	19316.65	8.57	0	-24412	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13508	38.52	1.17	12	0.07	500.00	16444.00	22300	20240819	-13.63	18680	20250204	3.10	19750	-2.48	20250107	18680	3.10	20250204	22300	-13.63	20240819	18680	3.10	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
25	20250226	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19390	-10	5	-0.05	28420990	1465	1.13	19400	19400	19390	25200	13580	19400	19399.98	8.57	0	123	19520	19460	19380	19320	19240	19490	19350	3632	5800	5000	15130	10	1	70133611	13599	38.78	1.18	12	0.00	500.00	16444.00	22300	20240819	-13.05	18680	20250204	3.80	19750	-1.82	20250107	18680	3.80	20250204	22300	-13.05	20240819	18680	3.80	20250204	1.01	N	000080	5000	3631 억	6011477	N	N	1058	N	N
26	20250225	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19400	-10	5	-0.05	2495364050	128800	130.61	19320	19440	19300	25200	13590	19410	19373.93	8.52	0	22592	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13606	38.80	1.18	12	0.18	500.00	16444.00	22300	20240819	-13.00	18680	20250204	3.85	19750	-1.77	20250107	18680	3.85	20250204	22300	-13.00	20240819	18680	3.85	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	1058	N	N
27	20250225	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19370	-40	5	-0.21	2330855610	120315	122.01	19320	19440	19300	25200	13590	19410	19372.94	8.52	0	21640	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13585	38.74	1.18	12	0.17	500.00	16444.00	22300	20240819	-13.14	18680	20250204	3.69	19750	-1.92	20250107	18680	3.69	20250204	22300	-13.14	20240819	18680	3.69	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	219	N	N
28	20250225	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19350	-60	5	-0.31	2052333310	105925	107.41	19320	19440	19300	25200	13590	19410	19375.34	8.52	0	18179	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13571	38.70	1.18	12	0.15	500.00	16444.00	22300	20240819	-13.23	18680	20250204	3.59	19750	-2.03	20250107	18680	3.59	20250204	22300	-13.23	20240819	18680	3.59	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	219	N	N
29	20250225	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19360	-50	5	-0.26	1741046350	89845	91.11	19320	19440	19300	25200	13590	19410	19378.33	8.52	0	18428	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13578	38.72	1.18	12	0.13	500.00	16444.00	22300	20240819	-13.18	18680	20250204	3.64	19750	-1.97	20250107	18680	3.64	20250204	22300	-13.18	20240819	18680	3.64	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	219	N	N
30	20250225	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19360	-50	5	-0.26	1485773110	76661	77.74	19320	19440	19300	25200	13590	19410	19381.08	8.52	0	16799	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13578	38.72	1.18	12	0.11	500.00	16444.00	22300	20240819	-13.18	18680	20250204	3.64	19750	-1.97	20250107	18680	3.64	20250204	22300	-13.18	20240819	18680	3.64	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	219	N	N
31	20250225	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19380	-30	5	-0.15	1214732390	62669	63.55	19320	19440	19300	25200	13590	19410	19383.30	8.52	0	15096	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13592	38.76	1.18	12	0.09	500.00	16444.00	22300	20240819	-13.09	18680	20250204	3.75	19750	-1.87	20250107	18680	3.75	20250204	22300	-13.09	20240819	18680	3.75	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	219	N	N
32	20250225	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19410	0	3	0.00	880783720	45459	46.10	19320	19440	19300	25200	13590	19410	19375.34	8.52	0	17345	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13613	38.82	1.18	12	0.06	500.00	16444.00	22300	20240819	-12.96	18680	20250204	3.91	19750	-1.72	20250107	18680	3.91	20250204	22300	-12.96	20240819	18680	3.91	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	219	N	N
33	20250225	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19380	-30	5	-0.15	18359440	950	0.96	19320	19390	19320	25200	13590	19410	19325.19	8.52	0	-217	19510	19460	19360	19310	19210	19485	19335	3632	5790	5000	15130	10	1	70133611	13592	38.76	1.18	12	0.00	500.00	16444.00	22300	20240819	-13.09	18680	20250204	3.75	19750	-1.87	20250107	18680	3.75	20250204	22300	-13.09	20240819	18680	3.75	20250204	1.00	N	000080	5000	3631 억	5975737	N	N	219	N	N
34	20250224	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19410	10	2	0.05	1891836210	97769	120.41	19360	19410	19260	25200	13580	19400	19349.99	8.52	0	3387	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13613	38.82	1.18	12	0.14	500.00	16444.00	22300	20240819	-12.96	18680	20250204	3.91	19750	-1.72	20250107	18680	3.91	20250204	22300	-12.96	20240819	18680	3.91	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	219	N	N
35	20250224	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19410	10	2	0.05	1695769190	87666	107.97	19360	19410	19260	25200	13580	19400	19343.51	8.52	0	2021	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13613	38.82	1.18	12	0.12	500.00	16444.00	22300	20240819	-12.96	18680	20250204	3.91	19750	-1.72	20250107	18680	3.91	20250204	22300	-12.96	20240819	18680	3.91	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	0	N	N
36	20250224	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19390	-10	5	-0.05	1475943020	76334	94.01	19360	19410	19260	25200	13580	19400	19335.31	8.52	0	1396	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13599	38.78	1.18	12	0.11	500.00	16444.00	22300	20240819	-13.05	18680	20250204	3.80	19750	-1.82	20250107	18680	3.80	20250204	22300	-13.05	20240819	18680	3.80	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	0	N	N
37	20250224	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19320	-80	5	-0.41	1264588480	65429	80.58	19360	19410	19260	25200	13580	19400	19327.62	8.52	0	909	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13550	38.64	1.17	12	0.09	500.00	16444.00	22300	20240819	-13.36	18680	20250204	3.43	19750	-2.18	20250107	18680	3.43	20250204	22300	-13.36	20240819	18680	3.43	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	0	N	N
38	20250224	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19340	-60	5	-0.31	1095916570	56701	69.83	19360	19410	19260	25200	13580	19400	19327.96	8.52	0	434	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13564	38.68	1.18	12	0.08	500.00	16444.00	22300	20240819	-13.27	18680	20250204	3.53	19750	-2.08	20250107	18680	3.53	20250204	22300	-13.27	20240819	18680	3.53	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	0	N	N
39	20250224	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19310	-90	5	-0.46	945617390	48927	60.26	19360	19410	19260	25200	13580	19400	19327.07	8.52	0	-539	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13543	38.62	1.17	12	0.07	500.00	16444.00	22300	20240819	-13.41	18680	20250204	3.37	19750	-2.23	20250107	18680	3.37	20250204	22300	-13.41	20240819	18680	3.37	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	0	N	N
40	20250224	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19300	-100	5	-0.52	776582190	40173	49.48	19360	19410	19260	25200	13580	19400	19330.91	8.52	0	-918	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13536	38.60	1.17	12	0.06	500.00	16444.00	22300	20240819	-13.45	18680	20250204	3.32	19750	-2.28	20250107	18680	3.32	20250204	22300	-13.45	20240819	18680	3.32	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	0	N	N
41	20250224	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19280	-120	5	-0.62	61816280	3196	3.94	19360	19360	19280	25200	13580	19400	19341.34	8.52	0	-1181	19473	19436	19363	19326	19253	19455	19345	3632	5800	5000	15130	10	1	70133611	13522	38.56	1.17	12	0.00	500.00	16444.00	22300	20240819	-13.54	18680	20250204	3.21	19750	-2.38	20250107	18680	3.21	20250204	22300	-13.54	20240819	18680	3.21	20250204	1.05	N	000080	5000	3631 억	5971965	N	N	0	N	N
42	20250221	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19400	0	3	0.00	1523818030	78802	36.15	19390	19400	19290	25200	13580	19400	19337.18	8.52	0	-1449	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13606	38.80	1.18	12	0.11	500.00	16444.00	22300	20240819	-13.00	18680	20250204	3.85	19750	-1.77	20250107	18680	3.85	20250204	22300	-13.00	20240819	18680	3.85	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
43	20250221	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19380	-20	5	-0.10	1311304460	67843	31.12	19390	19390	19290	25200	13580	19400	19328.52	8.52	0	-1749	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13592	38.76	1.18	12	0.10	500.00	16444.00	22300	20240819	-13.09	18680	20250204	3.75	19750	-1.87	20250107	18680	3.75	20250204	22300	-13.09	20240819	18680	3.75	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
44	20250221	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19330	-70	5	-0.36	1172742540	60684	27.84	19390	19390	19290	25200	13580	19400	19325.40	8.52	0	-1744	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13557	38.66	1.18	12	0.09	500.00	16444.00	22300	20240819	-13.32	18680	20250204	3.48	19750	-2.13	20250107	18680	3.48	20250204	22300	-13.32	20240819	18680	3.48	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
45	20250221	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19350	-50	5	-0.26	1011114570	52329	24.01	19390	19390	19290	25200	13580	19400	19322.26	8.52	0	-3046	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13571	38.70	1.18	12	0.07	500.00	16444.00	22300	20240819	-13.23	18680	20250204	3.59	19750	-2.03	20250107	18680	3.59	20250204	22300	-13.23	20240819	18680	3.59	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
46	20250221	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19350	-50	5	-0.26	762089120	39459	18.10	19390	19390	19290	25200	13580	19400	19313.44	8.52	0	-6581	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13571	38.70	1.18	12	0.06	500.00	16444.00	22300	20240819	-13.23	18680	20250204	3.59	19750	-2.03	20250107	18680	3.59	20250204	22300	-13.23	20240819	18680	3.59	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
47	20250221	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19330	-70	5	-0.36	670253070	34710	15.92	19390	19390	19290	25200	13580	19400	19310.09	8.52	0	-7369	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13557	38.66	1.18	12	0.05	500.00	16444.00	22300	20240819	-13.32	18680	20250204	3.48	19750	-2.13	20250107	18680	3.48	20250204	22300	-13.32	20240819	18680	3.48	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
48	20250221	100103	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19320	-80	5	-0.41	544452120	28195	12.93	19390	19390	19290	25200	13580	19400	19310.24	8.52	0	-8008	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13550	38.64	1.17	12	0.04	500.00	16444.00	22300	20240819	-13.36	18680	20250204	3.43	19750	-2.18	20250107	18680	3.43	20250204	22300	-13.36	20240819	18680	3.43	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
49	20250221	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19330	-70	5	-0.36	42432980	2192	1.01	19390	19390	19330	25200	13580	19400	19358.11	8.52	0	508	19560	19480	19340	19260	19120	19520	19300	3632	5800	5000	15130	10	1	70133611	13557	38.66	1.18	12	0.00	500.00	16444.00	22300	20240819	-13.32	18680	20250204	3.48	19750	-2.13	20250107	18680	3.48	20250204	22300	-13.32	20240819	18680	3.48	20250204	1.05	N	000080	5000	3631 억	5974051	N	N	0	N	N
50	20250220	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19400	210	2	1.09	4185851890	216436	134.44	19200	19420	19200	24900	13440	19190	19339.90	8.39	0	70056	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13606	38.80	1.18	12	0.31	500.00	16444.00	22300	20240819	-13.00	18680	20250204	3.85	19750	-1.77	20250107	18680	3.85	20250204	22300	-13.00	20240819	18680	3.85	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
51	20250220	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19360	170	2	0.89	3888642120	201109	124.92	19200	19420	19200	24900	13440	19190	19335.99	8.39	0	65142	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13578	38.72	1.18	12	0.29	500.00	16444.00	22300	20240819	-13.18	18680	20250204	3.64	19750	-1.97	20250107	18680	3.64	20250204	22300	-13.18	20240819	18680	3.64	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
52	20250220	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19420	230	2	1.20	3493619560	180742	112.27	19200	19420	19200	24900	13440	19190	19329.32	8.39	0	61846	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13620	38.84	1.18	12	0.26	500.00	16444.00	22300	20240819	-12.91	18680	20250204	3.96	19750	-1.67	20250107	18680	3.96	20250204	22300	-12.91	20240819	18680	3.96	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
53	20250220	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19400	210	2	1.09	3151675780	163126	101.33	19200	19410	19200	24900	13440	19190	19320.50	8.39	0	59240	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13606	38.80	1.18	12	0.23	500.00	16444.00	22300	20240819	-13.00	18680	20250204	3.85	19750	-1.77	20250107	18680	3.85	20250204	22300	-13.00	20240819	18680	3.85	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
54	20250220	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19400	210	2	1.09	2936647190	152041	94.44	19200	19410	19200	24900	13440	19190	19314.84	8.39	0	57307	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13606	38.80	1.18	12	0.22	500.00	16444.00	22300	20240819	-13.00	18680	20250204	3.85	19750	-1.77	20250107	18680	3.85	20250204	22300	-13.00	20240819	18680	3.85	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
55	20250220	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19370	180	2	0.94	2229512850	115552	71.78	19200	19380	19200	24900	13440	19190	19294.45	8.39	0	45566	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13585	38.74	1.18	12	0.16	500.00	16444.00	22300	20240819	-13.14	18680	20250204	3.69	19750	-1.92	20250107	18680	3.69	20250204	22300	-13.14	20240819	18680	3.69	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
56	20250220	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19320	130	2	0.68	1238111540	64219	39.89	19200	19340	19200	24900	13440	19190	19279.52	8.39	0	23684	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13550	38.64	1.17	12	0.09	500.00	16444.00	22300	20240819	-13.36	18680	20250204	3.43	19750	-2.18	20250107	18680	3.43	20250204	22300	-13.36	20240819	18680	3.43	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
57	20250220	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19210	20	2	0.10	27285010	1421	0.88	19200	19210	19200	24900	13440	19190	19201.27	8.39	0	-366	19323	19256	19173	19106	19023	19290	19140	3632	5710	5000	14960	10	1	70133611	13473	38.42	1.17	12	0.00	500.00	16444.00	22300	20240819	-13.86	18680	20250204	2.84	19750	-2.73	20250107	18680	2.84	20250204	22300	-13.86	20240819	18680	2.84	20250204	1.02	N	000080	5000	3631 억	5884927	N	N	950	N	N
58	20250219	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19190	20	2	0.10	3059695790	159450	81.93	19130	19240	19090	24900	13420	19170	19189.06	8.35	0	31687	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13459	38.38	1.17	12	0.23	500.00	16444.00	22300	20240819	-13.95	18680	20250204	2.73	19750	-2.84	20250107	18680	2.73	20250204	22300	-13.95	20240819	18680	2.73	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	950	N	N
59	20250219	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19190	20	2	0.10	2796965480	145764	74.89	19130	19240	19090	24900	13420	19170	19188.31	8.35	0	27546	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13459	38.38	1.17	12	0.21	500.00	16444.00	22300	20240819	-13.95	18680	20250204	2.73	19750	-2.84	20250107	18680	2.73	20250204	22300	-13.95	20240819	18680	2.73	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	5	N	N
60	20250219	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19200	30	2	0.16	2227092260	116059	59.63	19130	19240	19090	24900	13420	19170	19189.31	8.35	0	20085	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13466	38.40	1.17	12	0.17	500.00	16444.00	22300	20240819	-13.90	18680	20250204	2.78	19750	-2.78	20250107	18680	2.78	20250204	22300	-13.90	20240819	18680	2.78	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	5	N	N
61	20250219	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19190	20	2	0.10	1969723880	102653	52.74	19130	19240	19090	24900	13420	19170	19188.18	8.35	0	19117	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13459	38.38	1.17	12	0.15	500.00	16444.00	22300	20240819	-13.95	18680	20250204	2.73	19750	-2.84	20250107	18680	2.73	20250204	22300	-13.95	20240819	18680	2.73	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	5	N	N
62	20250219	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19190	20	2	0.10	1565759620	81611	41.93	19130	19240	19090	24900	13420	19170	19185.64	8.35	0	13281	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13459	38.38	1.17	12	0.12	500.00	16444.00	22300	20240819	-13.95	18680	20250204	2.73	19750	-2.84	20250107	18680	2.73	20250204	22300	-13.95	20240819	18680	2.73	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	5	N	N
63	20250219	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19190	20	2	0.10	1156846480	60296	30.98	19130	19240	19090	24900	13420	19170	19186.12	8.35	0	10145	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13459	38.38	1.17	12	0.09	500.00	16444.00	22300	20240819	-13.95	18680	20250204	2.73	19750	-2.84	20250107	18680	2.73	20250204	22300	-13.95	20240819	18680	2.73	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	5	N	N
64	20250219	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19220	50	2	0.26	749184050	39051	20.06	19130	19240	19090	24900	13420	19170	19184.76	8.35	0	8952	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13480	38.44	1.17	12	0.06	500.00	16444.00	22300	20240819	-13.81	18680	20250204	2.89	19750	-2.68	20250107	18680	2.89	20250204	22300	-13.81	20240819	18680	2.89	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	5	N	N
65	20250219	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	-40	5	-0.21	52834390	2764	1.42	19130	19130	19090	24900	13420	19170	19115.19	8.35	0	-173	19423	19296	19173	19046	18923	19235	18985	3632	5730	5000	14950	10	1	70133611	13417	38.26	1.16	12	0.00	500.00	16444.00	22300	20240819	-14.22	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.03	N	000080	5000	3631 억	5854373	N	N	5	N	N
66	20250218	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19170	-120	5	-0.62	3720493830	194376	174.44	19280	19300	19050	25050	13510	19290	19140.67	8.34	0	-2168	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13445	38.34	1.17	12	0.28	500.00	16444.00	22700	20240205	-15.55	18680	20250204	2.62	19750	-2.94	20250107	18680	2.62	20250204	22300	-14.04	20240819	18680	2.62	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	5	N	N
67	20250218	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	-160	5	-0.83	3396104730	177449	159.25	19280	19300	19050	25050	13510	19290	19138.48	8.34	0	-7738	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13417	38.26	1.16	12	0.25	500.00	16444.00	22700	20240205	-15.73	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	17	N	N
68	20250218	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19100	-190	5	-0.98	2907824850	151896	136.31	19280	19300	19050	25050	13510	19290	19143.52	8.34	0	-10810	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13396	38.20	1.16	12	0.22	500.00	16444.00	22700	20240205	-15.86	18680	20250204	2.25	19750	-3.29	20250107	18680	2.25	20250204	22300	-14.35	20240819	18680	2.25	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	17	N	N
69	20250218	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	-160	5	-0.83	2489323860	130002	116.67	19280	19300	19050	25050	13510	19290	19148.35	8.34	0	-9563	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13417	38.26	1.16	12	0.19	500.00	16444.00	22700	20240205	-15.73	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	17	N	N
70	20250218	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	-200	5	-1.04	2141129770	111801	100.33	19280	19300	19050	25050	13510	19290	19151.26	8.34	0	-7869	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13389	38.18	1.16	12	0.16	500.00	16444.00	22700	20240205	-15.90	18680	20250204	2.19	19750	-3.34	20250107	18680	2.19	20250204	22300	-14.39	20240819	18680	2.19	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	17	N	N
71	20250218	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19100	-190	5	-0.98	1486073730	77484	69.54	19280	19300	19090	25050	13510	19290	19179.10	8.34	0	1939	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13396	38.20	1.16	12	0.11	500.00	16444.00	22700	20240205	-15.86	18680	20250204	2.25	19750	-3.29	20250107	18680	2.25	20250204	22300	-14.35	20240819	18680	2.25	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	17	N	N
72	20250218	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19200	-90	5	-0.47	583725340	30388	27.27	19280	19300	19180	25050	13510	19290	19209.07	8.34	0	1747	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13466	38.40	1.17	12	0.04	500.00	16444.00	22700	20240205	-15.42	18680	20250204	2.78	19750	-2.78	20250107	18680	2.78	20250204	22300	-13.90	20240819	18680	2.78	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	17	N	N
73	20250218	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19260	-30	5	-0.16	19621910	1018	0.91	19280	19280	19260	25050	13510	19290	19274.96	8.34	0	-329	19470	19380	19290	19200	19110	19335	19155	3632	5760	5000	15040	10	1	70133611	13508	38.52	1.17	12	0.00	500.00	16444.00	22700	20240205	-15.15	18680	20250204	3.10	19750	-2.48	20250107	18680	3.10	20250204	22300	-13.63	20240819	18680	3.10	20250204	1.04	N	000080	5000	3631 억	5847624	N	N	17	N	N
74	20250217	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19290	-50	5	-0.26	2138371060	110955	63.11	19350	19380	19200	25100	13540	19340	19272.41	8.34	0	-469	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13529	38.58	1.17	12	0.16	500.00	16444.00	22750	20240202	-15.21	18680	20250204	3.27	19750	-2.33	20250107	18680	3.27	20250204	22300	-13.50	20240819	18680	3.27	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	17	N	N
75	20250217	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19250	-90	5	-0.47	2023958950	105016	59.73	19350	19380	19200	25100	13540	19340	19272.86	8.34	0	78	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13501	38.50	1.17	12	0.15	500.00	16444.00	22750	20240202	-15.38	18680	20250204	3.05	19750	-2.53	20250107	18680	3.05	20250204	22300	-13.68	20240819	18680	3.05	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	2809	N	N
76	20250217	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19290	-50	5	-0.26	1456592510	75515	42.95	19350	19380	19200	25100	13540	19340	19288.78	8.34	0	6094	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13529	38.58	1.17	12	0.11	500.00	16444.00	22750	20240202	-15.21	18680	20250204	3.27	19750	-2.33	20250107	18680	3.27	20250204	22300	-13.50	20240819	18680	3.27	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	2809	N	N
77	20250217	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19290	-50	5	-0.26	1327627480	68828	39.15	19350	19380	19200	25100	13540	19340	19289.06	8.34	0	5648	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13529	38.58	1.17	12	0.10	500.00	16444.00	22750	20240202	-15.21	18680	20250204	3.27	19750	-2.33	20250107	18680	3.27	20250204	22300	-13.50	20240819	18680	3.27	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	2809	N	N
78	20250217	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19260	-80	5	-0.41	1251324470	64872	36.90	19350	19380	19200	25100	13540	19340	19289.13	8.34	0	5283	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13508	38.52	1.17	12	0.09	500.00	16444.00	22750	20240202	-15.34	18680	20250204	3.10	19750	-2.48	20250107	18680	3.10	20250204	22300	-13.63	20240819	18680	3.10	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	2809	N	N
79	20250217	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19310	-30	5	-0.16	1078139840	55881	31.79	19350	19380	19200	25100	13540	19340	19293.50	8.34	0	4597	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13543	38.62	1.17	12	0.08	500.00	16444.00	22750	20240202	-15.12	18680	20250204	3.37	19750	-2.23	20250107	18680	3.37	20250204	22300	-13.41	20240819	18680	3.37	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	2809	N	N
80	20250217	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19350	10	2	0.05	443582440	22948	13.05	19350	19380	19220	25100	13540	19340	19329.90	8.34	0	1650	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13571	38.70	1.18	12	0.03	500.00	16444.00	22750	20240202	-14.95	18680	20250204	3.59	19750	-2.03	20250107	18680	3.59	20250204	22300	-13.23	20240819	18680	3.59	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	2809	N	N
81	20250217	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19340	0	3	0.00	90056570	4658	2.65	19350	19350	19220	25100	13540	19340	19333.74	8.34	0	-2641	19513	19426	19253	19166	18993	19470	19210	3632	5760	5000	15080	10	1	70133611	13564	38.68	1.18	12	0.01	500.00	16444.00	22750	20240202	-14.99	18680	20250204	3.53	19750	-2.08	20250107	18680	3.53	20250204	22300	-13.27	20240819	18680	3.53	20250204	1.03	N	000080	5000	3631 억	5848587	N	N	2809	N	N
82	20250214	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19340	190	2	0.99	3357533280	174353	121.10	19180	19340	19080	24850	13410	19150	19256.86	8.24	0	68886	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13564	38.68	1.18	12	0.25	500.00	16444.00	22750	20240202	-14.99	18680	20250204	3.53	19750	-2.08	20250107	18680	3.53	20250204	22300	-13.27	20240819	18680	3.53	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	2809	N	N
83	20250214	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19310	160	2	0.84	2976992340	154665	107.43	19180	19330	19080	24850	13410	19150	19248.00	8.24	0	61015	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13543	38.62	1.17	12	0.22	500.00	16444.00	22750	20240202	-15.12	18680	20250204	3.37	19750	-2.23	20250107	18680	3.37	20250204	22300	-13.41	20240819	18680	3.37	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	359	N	N
84	20250214	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19290	140	2	0.73	2528646510	131448	91.30	19180	19320	19080	24850	13410	19150	19236.86	8.24	0	52538	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13529	38.58	1.17	12	0.19	500.00	16444.00	22750	20240202	-15.21	18680	20250204	3.27	19750	-2.33	20250107	18680	3.27	20250204	22300	-13.50	20240819	18680	3.27	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	359	N	N
85	20250214	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19280	130	2	0.68	2282733810	118706	82.45	19180	19320	19080	24850	13410	19150	19230.15	8.24	0	47347	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13522	38.56	1.17	12	0.17	500.00	16444.00	22750	20240202	-15.25	18680	20250204	3.21	19750	-2.38	20250107	18680	3.21	20250204	22300	-13.54	20240819	18680	3.21	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	359	N	N
86	20250214	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19290	140	2	0.73	2029401220	105573	73.33	19180	19320	19080	24850	13410	19150	19222.73	8.24	0	41394	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13529	38.58	1.17	12	0.15	500.00	16444.00	22750	20240202	-15.21	18680	20250204	3.27	19750	-2.33	20250107	18680	3.27	20250204	22300	-13.50	20240819	18680	3.27	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	359	N	N
87	20250214	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19260	110	2	0.57	1385488990	72179	50.13	19180	19270	19080	24850	13410	19150	19195.18	8.24	0	20415	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13508	38.52	1.17	12	0.10	500.00	16444.00	22750	20240202	-15.34	18680	20250204	3.10	19750	-2.48	20250107	18680	3.10	20250204	22300	-13.63	20240819	18680	3.10	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	359	N	N
88	20250214	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19180	30	2	0.16	547420370	28589	19.86	19180	19180	19080	24850	13410	19150	19147.94	8.24	0	4936	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13452	38.36	1.17	12	0.04	500.00	16444.00	22750	20240202	-15.69	18680	20250204	2.68	19750	-2.89	20250107	18680	2.68	20250204	22300	-13.99	20240819	18680	2.68	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	359	N	N
89	20250214	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19170	20	2	0.10	28422150	1482	1.03	19180	19180	19170	24850	13410	19150	19178.24	8.24	0	-370	19296	19222	19116	19042	18936	19170	18990	3632	5700	5000	14930	10	1	70133611	13445	38.34	1.17	12	0.00	500.00	16444.00	22750	20240202	-15.74	18680	20250204	2.62	19750	-2.94	20250107	18680	2.62	20250204	22300	-14.04	20240819	18680	2.62	20250204	1.07	N	000080	5000	3631 억	5778027	N	N	359	N	N
90	20250213	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	50	2	0.26	2694993220	141206	145.61	19190	19190	19010	24800	13370	19100	19085.38	8.31	-1504	-31856	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13431	38.30	1.16	12	0.20	500.00	16444.00	22750	20240202	-15.82	18680	20250204	2.52	19750	-3.04	20250107	18680	2.52	20250204	22300	-14.13	20240819	18680	2.52	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	359	N	N
91	20250213	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19060	-40	5	-0.21	1907410760	100032	103.15	19190	19190	19010	24800	13370	19100	19068.01	8.31	-1504	-24969	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13367	38.12	1.16	12	0.14	500.00	16444.00	22750	20240202	-16.22	18680	20250204	2.03	19750	-3.49	20250107	18680	2.03	20250204	22300	-14.53	20240819	18680	2.03	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	224	N	N
92	20250213	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19110	10	2	0.05	1585833430	83157	85.75	19190	19190	19010	24800	13370	19100	19070.35	8.31	-1504	-14225	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13403	38.22	1.16	12	0.12	500.00	16444.00	22750	20240202	-16.00	18680	20250204	2.30	19750	-3.24	20250107	18680	2.30	20250204	22300	-14.30	20240819	18680	2.30	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	224	N	N
93	20250213	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19120	20	2	0.10	1435040790	75261	77.61	19190	19190	19010	24800	13370	19100	19067.52	8.31	-1504	-13571	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13410	38.24	1.16	12	0.11	500.00	16444.00	22750	20240202	-15.96	18680	20250204	2.36	19750	-3.19	20250107	18680	2.36	20250204	22300	-14.26	20240819	18680	2.36	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	224	N	N
94	20250213	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19100	0	3	0.00	1333163650	69929	72.11	19190	19190	19010	24800	13370	19100	19064.53	8.31	-1504	-13104	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13396	38.20	1.16	12	0.10	500.00	16444.00	22750	20240202	-16.04	18680	20250204	2.25	19750	-3.29	20250107	18680	2.25	20250204	22300	-14.35	20240819	18680	2.25	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	224	N	N
95	20250213	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	30	2	0.16	1184477350	62153	64.09	19190	19190	19010	24800	13370	19100	19057.44	8.31	-1504	-14256	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13417	38.26	1.16	12	0.09	500.00	16444.00	22750	20240202	-15.91	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	224	N	N
96	20250213	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	-70	5	-0.37	805880240	42284	43.60	19190	19190	19010	24800	13370	19100	19058.75	8.31	-1504	-16132	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13346	38.06	1.16	12	0.06	500.00	16444.00	22750	20240202	-16.35	18680	20250204	1.87	19750	-3.65	20250107	18680	1.87	20250204	22300	-14.66	20240819	18680	1.87	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	224	N	N
97	20250213	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19100	0	3	0.00	33852270	1766	1.82	19190	19190	19100	24800	13370	19100	19168.90	8.31	-1504	-1325	19253	19176	19133	19056	19013	19155	19035	3632	5700	5000	14890	10	1	70133611	13396	38.20	1.16	12	0.00	500.00	16444.00	22750	20240202	-16.04	18680	20250204	2.25	19750	-3.29	20250107	18680	2.25	20250204	22300	-14.35	20240819	18680	2.25	20250204	1.07	N	000080	5000	3631 억	5824780	N	N	224	N	N
98	20250212	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19100	-20	5	-0.10	1855871250	96883	83.04	19180	19210	19090	24850	13390	19120	19155.84	8.31	0	4185	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13396	38.20	1.16	12	0.14	500.00	16444.00	22750	20240202	-16.04	18680	20250204	2.25	19750	-3.29	20250107	18680	2.25	20250204	22300	-14.35	20240819	18680	2.25	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	224	N	N
99	20250212	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	10	2	0.05	1652178320	86224	73.90	19180	19210	19090	24850	13390	19120	19161.47	8.31	0	4304	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13417	38.26	1.16	12	0.12	500.00	16444.00	22750	20240202	-15.91	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	184	N	N
100	20250212	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	30	2	0.16	1426025930	74400	63.77	19180	19210	19090	24850	13390	19120	19167.02	8.31	0	5106	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13431	38.30	1.16	12	0.11	500.00	16444.00	22750	20240202	-15.82	18680	20250204	2.52	19750	-3.04	20250107	18680	2.52	20250204	22300	-14.13	20240819	18680	2.52	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	184	N	N
101	20250212	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	30	2	0.16	1274562010	66491	56.99	19180	19210	19090	24850	13390	19120	19168.94	8.31	0	5908	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13431	38.30	1.16	12	0.09	500.00	16444.00	22750	20240202	-15.82	18680	20250204	2.52	19750	-3.04	20250107	18680	2.52	20250204	22300	-14.13	20240819	18680	2.52	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	184	N	N
102	20250212	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19160	40	2	0.21	1163168720	60676	52.01	19180	19210	19090	24850	13390	19120	19170.16	8.31	0	5330	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13438	38.32	1.17	12	0.09	500.00	16444.00	22750	20240202	-15.78	18680	20250204	2.57	19750	-2.99	20250107	18680	2.57	20250204	22300	-14.08	20240819	18680	2.57	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	184	N	N
103	20250212	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	30	2	0.16	1072919980	55965	47.97	19180	19210	19090	24850	13390	19120	19171.27	8.31	0	5196	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13431	38.30	1.16	12	0.08	500.00	16444.00	22750	20240202	-15.82	18680	20250204	2.52	19750	-3.04	20250107	18680	2.52	20250204	22300	-14.13	20240819	18680	2.52	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	184	N	N
104	20250212	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19200	80	2	0.42	657718430	34316	29.41	19180	19210	19090	24850	13390	19120	19166.52	8.31	0	6719	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13466	38.40	1.17	12	0.05	500.00	16444.00	22750	20240202	-15.60	18680	20250204	2.78	19750	-2.78	20250107	18680	2.78	20250204	22300	-13.90	20240819	18680	2.78	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	184	N	N
105	20250212	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19120	0	3	0.00	14219170	742	0.64	19180	19180	19120	24850	13390	19120	19163.30	8.31	0	-228	19260	19190	19110	19040	18960	19225	19075	3632	5730	5000	14910	10	1	70133611	13410	38.24	1.16	12	0.00	500.00	16444.00	22750	20240202	-15.96	18680	20250204	2.36	19750	-3.19	20250107	18680	2.36	20250204	22300	-14.26	20240819	18680	2.36	20250204	1.11	N	000080	5000	3631 억	5824653	N	N	184	N	N
106	20250211	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19120	90	2	0.47	2228319080	116517	117.86	19050	19180	19030	24700	13330	19030	19124.42	8.28	0	18728	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13410	38.24	1.16	12	0.17	500.00	16444.00	22750	20240202	-15.96	18680	20250204	2.36	19750	-3.19	20250107	18680	2.36	20250204	22300	-14.26	20240819	18680	2.36	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	184	N	N
107	20250211	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19120	90	2	0.47	2028007710	106036	107.26	19050	19180	19030	24700	13330	19030	19125.66	8.28	0	19961	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13410	38.24	1.16	12	0.15	500.00	16444.00	22750	20240202	-15.96	18680	20250204	2.36	19750	-3.19	20250107	18680	2.36	20250204	22300	-14.26	20240819	18680	2.36	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	60	N	N
108	20250211	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	120	2	0.63	1851724170	96830	97.95	19050	19180	19030	24700	13330	19030	19123.46	8.28	0	19410	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13431	38.30	1.16	12	0.14	500.00	16444.00	22750	20240202	-15.82	18680	20250204	2.52	19750	-3.04	20250107	18680	2.52	20250204	22300	-14.13	20240819	18680	2.52	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	60	N	N
109	20250211	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	100	2	0.53	1414896680	74018	74.87	19050	19180	19030	24700	13330	19030	19115.58	8.28	0	10011	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13417	38.26	1.16	12	0.11	500.00	16444.00	22750	20240202	-15.91	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	60	N	N
110	20250211	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	60	2	0.32	1288690790	67416	68.19	19050	19180	19030	24700	13330	19030	19115.51	8.28	0	9579	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13389	38.18	1.16	12	0.10	500.00	16444.00	22750	20240202	-16.09	18680	20250204	2.19	19750	-3.34	20250107	18680	2.19	20250204	22300	-14.39	20240819	18680	2.19	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	60	N	N
111	20250211	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	100	2	0.53	1069289740	55931	56.58	19050	19180	19030	24700	13330	19030	19118.02	8.28	0	8975	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13417	38.26	1.16	12	0.08	500.00	16444.00	22750	20240202	-15.91	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	60	N	N
112	20250211	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19140	110	2	0.58	663271190	34692	35.09	19050	19180	19030	24700	13330	19030	19118.86	8.28	0	8915	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13424	38.28	1.16	12	0.05	500.00	16444.00	22750	20240202	-15.87	18680	20250204	2.46	19750	-3.09	20250107	18680	2.46	20250204	22300	-14.17	20240819	18680	2.46	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	60	N	N
113	20250211	090101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19050	20	2	0.11	12383070	650	0.66	19050	19070	19050	24700	13330	19030	19050.97	8.28	0	41	19156	19092	18996	18932	18836	19125	18965	3632	5670	5000	14840	10	1	70133611	13360	38.10	1.16	12	0.00	500.00	16444.00	22750	20240202	-16.26	18680	20250204	1.98	19750	-3.54	20250107	18680	1.98	20250204	22300	-14.57	20240819	18680	1.98	20250204	1.11	N	000080	5000	3631 억	5808152	N	N	60	N	N
114	20250210	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	70	2	0.37	1868711060	98286	79.57	18960	19060	18900	24600	13280	18960	19013.06	8.25	0	17768	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13346	38.06	1.16	12	0.14	500.00	16444.00	22750	20240202	-16.35	18680	20250204	1.87	19750	-3.65	20250107	18680	1.87	20250204	22300	-14.66	20240819	18680	1.87	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	60	N	N
115	20250210	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	50	2	0.26	1556516960	81871	66.28	18960	19060	18900	24600	13280	18960	19011.96	8.25	0	19536	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13332	38.02	1.16	12	0.12	500.00	16444.00	22750	20240202	-16.44	18680	20250204	1.77	19750	-3.75	20250107	18680	1.77	20250204	22300	-14.75	20240819	18680	1.77	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	168	N	N
116	20250210	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	70	2	0.37	1303124290	68545	55.49	18960	19060	18900	24600	13280	18960	19011.39	8.25	0	17287	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13346	38.06	1.16	12	0.10	500.00	16444.00	22750	20240202	-16.35	18680	20250204	1.87	19750	-3.65	20250107	18680	1.87	20250204	22300	-14.66	20240819	18680	1.87	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	168	N	N
117	20250210	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19040	80	2	0.42	1177373780	61939	50.14	18960	19060	18900	24600	13280	18960	19008.77	8.25	0	16478	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13353	38.08	1.16	12	0.09	500.00	16444.00	22750	20240202	-16.31	18680	20250204	1.93	19750	-3.59	20250107	18680	1.93	20250204	22300	-14.62	20240819	18680	1.93	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	168	N	N
118	20250210	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19020	60	2	0.32	876407240	46117	37.34	18960	19060	18900	24600	13280	18960	19004.21	8.25	0	13905	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13339	38.04	1.16	12	0.07	500.00	16444.00	22750	20240202	-16.40	18680	20250204	1.82	19750	-3.70	20250107	18680	1.82	20250204	22300	-14.71	20240819	18680	1.82	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	168	N	N
119	20250210	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	50	2	0.26	663712030	34931	28.28	18960	19060	18900	24600	13280	18960	19000.92	8.25	0	10249	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13332	38.02	1.16	12	0.05	500.00	16444.00	22750	20240202	-16.44	18680	20250204	1.77	19750	-3.75	20250107	18680	1.77	20250204	22300	-14.75	20240819	18680	1.77	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	168	N	N
120	20250210	100101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19020	60	2	0.32	374075670	19711	15.96	18960	19060	18900	24600	13280	18960	18978.22	8.25	0	3315	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13339	38.04	1.16	12	0.03	500.00	16444.00	22750	20240202	-16.40	18680	20250204	1.82	19750	-3.70	20250107	18680	1.82	20250204	22300	-14.71	20240819	18680	1.82	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	168	N	N
121	20250210	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18960	0	3	0.00	29672440	1565	1.27	18960	18970	18960	24600	13280	18960	18960.03	8.25	0	-307	19280	19120	19040	18880	18800	19080	18840	3632	5640	5000	14780	10	1	70133611	13297	37.92	1.15	12	0.00	500.00	16444.00	22750	20240202	-16.66	18680	20250204	1.50	19750	-4.00	20250107	18680	1.50	20250204	22300	-14.98	20240819	18680	1.50	20250204	1.13	N	000080	5000	3631 억	5788532	N	N	168	N	N
122	20250207	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18960	-110	5	-0.58	2351530520	123426	79.72	19070	19200	18960	24750	13350	19070	19052.24	8.25	0	-6829	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13297	37.92	1.15	12	0.18	500.00	16444.00	22750	20240202	-16.66	18680	20250204	1.50	19750	-4.00	20250107	18680	1.50	20250204	22300	-14.98	20240819	18680	1.50	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	168	N	N
123	20250207	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18980	-90	5	-0.47	2151712070	112890	72.91	19070	19200	18970	24750	13350	19070	19060.25	8.25	0	-4761	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13311	37.96	1.15	12	0.16	500.00	16444.00	22750	20240202	-16.57	18680	20250204	1.61	19750	-3.90	20250107	18680	1.61	20250204	22300	-14.89	20240819	18680	1.61	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	80	N	N
124	20250207	140101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19020	-50	5	-0.26	1687083230	88439	57.12	19070	19200	19000	24750	13350	19070	19076.24	8.25	0	1740	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13339	38.04	1.16	12	0.13	500.00	16444.00	22750	20240202	-16.40	18680	20250204	1.82	19750	-3.70	20250107	18680	1.82	20250204	22300	-14.71	20240819	18680	1.82	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	80	N	N
125	20250207	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19040	-30	5	-0.16	1496816150	78445	50.67	19070	19200	19000	24750	13350	19070	19081.09	8.25	0	4546	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13353	38.08	1.16	12	0.11	500.00	16444.00	22750	20240202	-16.31	18680	20250204	1.93	19750	-3.59	20250107	18680	1.93	20250204	22300	-14.62	20240819	18680	1.93	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	80	N	N
126	20250207	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	-40	5	-0.21	1292201770	67708	43.73	19070	19200	19000	24750	13350	19070	19084.92	8.25	0	4915	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13346	38.06	1.16	12	0.10	500.00	16444.00	22750	20240202	-16.35	18680	20250204	1.87	19750	-3.65	20250107	18680	1.87	20250204	22300	-14.66	20240819	18680	1.87	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	80	N	N
127	20250207	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	-40	5	-0.21	1091546860	57165	36.92	19070	19200	19000	24750	13350	19070	19094.67	8.25	0	7325	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13346	38.06	1.16	12	0.08	500.00	16444.00	22750	20240202	-16.35	18680	20250204	1.87	19750	-3.65	20250107	18680	1.87	20250204	22300	-14.66	20240819	18680	1.87	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	80	N	N
128	20250207	100101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19060	-10	5	-0.05	780873820	40846	26.38	19070	19200	19000	24750	13350	19070	19117.51	8.25	0	8399	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13367	38.12	1.16	12	0.06	500.00	16444.00	22750	20240202	-16.22	18680	20250204	2.03	19750	-3.49	20250107	18680	2.03	20250204	22300	-14.53	20240819	18680	2.03	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	80	N	N
129	20250207	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19020	-50	5	-0.26	38994350	2046	1.32	19070	19070	19020	24750	13350	19070	19058.82	8.25	0	-854	19283	19176	19063	18956	18843	19230	19010	3632	5680	5000	14870	10	1	70133611	13339	38.04	1.16	12	0.00	500.00	16444.00	22750	20240202	-16.40	18680	20250204	1.82	19750	-3.70	20250107	18680	1.82	20250204	22300	-14.71	20240819	18680	1.82	20250204	1.14	N	000080	5000	3631 억	5786495	N	N	80	N	N
130	20250206	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19070	150	2	0.79	2935043670	153978	88.02	18970	19170	18950	24550	13250	18920	19061.43	8.15	0	33065	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13374	38.14	1.16	12	0.22	500.00	16444.00	22750	20240202	-16.18	18680	20250204	2.09	19750	-3.44	20250107	18680	2.09	20250204	22300	-14.48	20240819	18680	2.09	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	80	N	N
131	20250206	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19050	130	2	0.69	2716215250	142498	81.45	18970	19170	18950	24550	13250	18920	19061.43	8.15	0	34176	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13360	38.10	1.16	12	0.20	500.00	16444.00	22750	20240202	-16.26	18680	20250204	1.98	19750	-3.54	20250107	18680	1.98	20250204	22300	-14.57	20240819	18680	1.98	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	1108	N	N
132	20250206	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	170	2	0.90	2450513320	128565	73.49	18970	19170	18950	24550	13250	18920	19060.50	8.15	0	35640	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13389	38.18	1.16	12	0.18	500.00	16444.00	22750	20240202	-16.09	18680	20250204	2.19	19750	-3.34	20250107	18680	2.19	20250204	22300	-14.39	20240819	18680	2.19	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	1108	N	N
133	20250206	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19040	120	2	0.63	2182251100	114490	65.44	18970	19170	18950	24550	13250	18920	19060.63	8.15	0	34453	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13353	38.08	1.16	12	0.16	500.00	16444.00	22750	20240202	-16.31	18680	20250204	1.93	19750	-3.59	20250107	18680	1.93	20250204	22300	-14.62	20240819	18680	1.93	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	1108	N	N
134	20250206	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19050	130	2	0.69	2034845140	106744	61.02	18970	19170	18950	24550	13250	18920	19062.85	8.15	0	33905	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13360	38.10	1.16	12	0.15	500.00	16444.00	22750	20240202	-16.26	18680	20250204	1.98	19750	-3.54	20250107	18680	1.98	20250204	22300	-14.57	20240819	18680	1.98	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	1108	N	N
135	20250206	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19070	150	2	0.79	1591247780	83427	47.69	18970	19170	18950	24550	13250	18920	19073.53	8.15	0	28174	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13374	38.14	1.16	12	0.12	500.00	16444.00	22750	20240202	-16.18	18680	20250204	2.09	19750	-3.44	20250107	18680	2.09	20250204	22300	-14.48	20240819	18680	2.09	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	1108	N	N
136	20250206	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	210	2	1.11	1340965050	70320	40.20	18970	19170	18950	24550	13250	18920	19069.47	8.15	0	28598	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13417	38.26	1.16	12	0.10	500.00	16444.00	22750	20240202	-15.91	18680	20250204	2.41	19750	-3.14	20250107	18680	2.41	20250204	22300	-14.22	20240819	18680	2.41	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	1108	N	N
137	20250206	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19000	80	2	0.42	42605150	2245	1.28	18970	19000	18950	24550	13250	18920	18977.80	8.15	0	5	19126	19022	18896	18792	18666	19075	18845	3632	5630	5000	14750	10	1	70133611	13325	38.00	1.16	12	0.00	500.00	16444.00	22750	20240202	-16.48	18680	20250204	1.71	19750	-3.80	20250107	18680	1.71	20250204	22300	-14.80	20240819	18680	1.71	20250204	1.08	N	000080	5000	3631 억	5717737	N	N	1108	N	N
138	20250205	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18920	220	2	1.18	3300454140	174482	46.29	18770	19000	18770	24300	13090	18700	18915.73	8.06	-2726	32759	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13269	37.84	1.15	12	0.25	500.00	16444.00	22750	20240202	-16.84	18680	20250204	1.28	19750	-4.20	20250107	18680	1.28	20250204	22700	-16.65	20240205	18680	1.28	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	1108	N	N
139	20250205	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18950	250	2	1.34	3084980030	163103	43.27	18770	19000	18770	24300	13090	18700	18914.31	8.06	-2726	32736	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13290	37.90	1.15	12	0.23	500.00	16444.00	22750	20240202	-16.70	18680	20250204	1.45	19750	-4.05	20250107	18680	1.45	20250204	22700	-16.52	20240205	18680	1.45	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	370	N	N
140	20250205	140101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18950	250	2	1.34	2798074020	147951	39.25	18770	19000	18770	24300	13090	18700	18912.17	8.06	-2726	31996	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13290	37.90	1.15	12	0.21	500.00	16444.00	22750	20240202	-16.70	18680	20250204	1.45	19750	-4.05	20250107	18680	1.45	20250204	22700	-16.52	20240205	18680	1.45	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	370	N	N
141	20250205	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18970	270	2	1.44	2552803250	135013	35.82	18770	19000	18770	24300	13090	18700	18907.83	8.06	-2726	33580	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13304	37.94	1.15	12	0.19	500.00	16444.00	22750	20240202	-16.62	18680	20250204	1.55	19750	-3.95	20250107	18680	1.55	20250204	22700	-16.43	20240205	18680	1.55	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	370	N	N
142	20250205	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18960	260	2	1.39	2340305910	123807	32.85	18770	19000	18770	24300	13090	18700	18902.86	8.06	-2726	32712	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13297	37.92	1.15	12	0.18	500.00	16444.00	22750	20240202	-16.66	18680	20250204	1.50	19750	-4.00	20250107	18680	1.50	20250204	22700	-16.48	20240205	18680	1.50	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	370	N	N
143	20250205	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18930	230	2	1.23	1891711070	100154	26.57	18770	18980	18770	24300	13090	18700	18888.02	8.06	-2726	26967	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13276	37.86	1.15	12	0.14	500.00	16444.00	22750	20240202	-16.79	18680	20250204	1.34	19750	-4.15	20250107	18680	1.34	20250204	22700	-16.61	20240205	18680	1.34	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	370	N	N
144	20250205	100101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18840	140	2	0.75	1028552420	54546	14.47	18770	18930	18770	24300	13090	18700	18856.61	8.06	-2726	15150	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13213	37.68	1.15	12	0.08	500.00	16444.00	22750	20240202	-17.19	18680	20250204	0.86	19750	-4.61	20250107	18680	0.86	20250204	22700	-17.00	20240205	18680	0.86	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	370	N	N
145	20250205	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18800	100	2	0.53	41664930	2218	0.59	18770	18820	18770	24300	13090	18700	18784.91	8.06	-2726	1077	19153	18926	18803	18576	18453	18865	18515	3632	5600	5000	14580	10	1	70133611	13185	37.60	1.14	12	0.00	500.00	16444.00	22750	20240202	-17.36	18680	20250204	0.64	19750	-4.81	20250107	18680	0.64	20250204	22700	-17.18	20240205	18680	0.64	20250204	1.06	N	000080	5000	3631 억	5650960	N	N	370	N	N
146	20250204	160101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18700	-220	5	-1.16	7072355870	376320	181.68	18930	19030	18680	24550	13250	18920	18793.66	8.26	0	-111178	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13115	37.40	1.14	12	0.54	500.00	16444.00	22750	20240202	-17.80	18680	20250204	0.11	19750	-5.32	20250107	18680	0.11	20250204	22700	-17.62	20240205	18680	0.11	20250204	1.08	N	000080	5000	3631 억	5794828	N	N	370	N	N
147	20250204	150101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18710	-210	5	-1.11	6584060740	350213	169.08	18930	19030	18680	24550	13250	18920	18800.16	8.26	0	-107766	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13122	37.42	1.14	12	0.50	500.00	16444.00	22750	20240202	-17.76	18680	20250204	0.16	19750	-5.27	20250107	18680	0.16	20250204	22700	-17.58	20240205	18680	0.16	20250204	1.08	N	000080	5000	3631 억	5794828	N	N	1815	N	N
148	20250204	140101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18710	-210	5	-1.11	5588863120	297001	143.39	18930	19030	18680	24550	13250	18920	18817.66	8.26	0	-91663	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13122	37.42	1.14	12	0.42	500.00	16444.00	22750	20240202	-17.76	18680	20250204	0.16	19750	-5.27	20250107	18680	0.16	20250204	22700	-17.58	20240205	18680	0.16	20250204	1.08	N	000080	5000	3631 억	5794828	N	N	1815	N	N
149	20250204	130101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18710	-210	5	-1.11	4488804690	238193	115.00	18930	19030	18690	24550	13250	18920	18845.24	8.26	0	-66331	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13122	37.42	1.14	12	0.34	500.00	16444.00	22750	20240202	-17.76	18690	20250204	0.11	19750	-5.27	20250107	18690	0.11	20250204	22700	-17.58	20240205	18690	0.11	20250204	1.08	N	000080	5000	3631 억	5794828	N	N	1815	N	N
150	20250204	120101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18800	-120	5	-0.63	2820463010	149194	72.03	18930	19030	18800	24550	13250	18920	18904.67	8.26	0	-38539	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13185	37.60	1.14	12	0.21	500.00	16444.00	22750	20240202	-17.36	18800	20250204	0.00	19750	-4.81	20250107	18800	0.00	20250204	22700	-17.18	20240205	18800	0.00	20250204	1.08	N	000080	5000	3631 억	5794828	N	N	1815	N	N
151	20250204	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18980	60	2	0.32	1085312410	57207	27.62	18930	19030	18890	24550	13250	18920	18971.67	8.26	0	1372	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13311	37.96	1.15	12	0.08	500.00	16444.00	22750	20240202	-16.57	18850	20250116	0.69	19750	-3.90	20250107	18850	0.69	20250116	22700	-16.39	20240205	18850	0.69	20250116	1.08	N	000080	5000	3631 억	5794828	N	N	1815	N	N
152	20250204	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	90	2	0.48	585315530	30875	14.91	18930	19030	18890	24550	13250	18920	18957.59	8.26	0	4207	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13332	38.02	1.16	12	0.04	500.00	16444.00	22750	20240202	-16.44	18850	20250116	0.85	19750	-3.75	20250107	18850	0.85	20250116	22700	-16.26	20240205	18850	0.85	20250116	1.08	N	000080	5000	3631 억	5794828	N	N	1815	N	N
153	20250204	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18930	10	2	0.05	6133320	324	0.16	18930	18930	18930	24550	13250	18920	18930.00	8.26	0	6	19240	19080	19000	18840	18760	19040	18800	3632	5630	5000	14750	10	1	70133611	13276	37.86	1.15	12	0.00	500.00	16444.00	22750	20240202	-16.79	18850	20250116	0.42	19750	-4.15	20250107	18850	0.42	20250116	22700	-16.61	20240205	18850	0.42	20250116	1.08	N	000080	5000	3631 억	5794828	N	N	1815	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History