KissMeData/008040/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	998	-10	5	-0.99	378548245	379307	179.68	1007	1007	989	1310	706	1008	998.00	1.22	-68599	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1409	13.13	0.58	12	0.27	76.00	1720.00	1297	20240617	-23.05	884	20241210	12.90	1048	-4.77	20250123	918	8.71	20250203	1297	-23.05	20240617	884	12.90	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
3	20250228	150239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	997	-11	5	-1.09	311000124	311497	147.56	1007	1007	991	1310	706	1008	998.40	1.22	-47235	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1407	13.12	0.58	12	0.22	76.00	1720.00	1297	20240617	-23.13	884	20241210	12.78	1048	-4.87	20250123	918	8.61	20250203	1297	-23.13	20240617	884	12.78	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
4	20250228	140239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	999	-9	5	-0.89	281200903	281495	133.35	1007	1007	992	1310	706	1008	998.96	1.22	-34724	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1410	13.14	0.58	12	0.20	76.00	1720.00	1297	20240617	-22.98	884	20241210	13.01	1048	-4.68	20250123	918	8.82	20250203	1297	-22.98	20240617	884	13.01	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
5	20250228	130240	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	996	-12	5	-1.19	264798639	265035	125.55	1007	1007	992	1310	706	1008	999.11	1.22	-19931	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1406	13.11	0.58	12	0.19	76.00	1720.00	1297	20240617	-23.21	884	20241210	12.67	1048	-4.96	20250123	918	8.50	20250203	1297	-23.21	20240617	884	12.67	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
6	20250228	120238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	998	-10	5	-0.99	186696708	186552	88.37	1007	1007	997	1310	706	1008	1000.78	1.22	-7685	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1409	13.13	0.58	12	0.13	76.00	1720.00	1297	20240617	-23.05	884	20241210	12.90	1048	-4.77	20250123	918	8.71	20250203	1297	-23.05	20240617	884	12.90	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
7	20250228	110239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	-8	5	-0.79	139962424	139754	66.20	1007	1007	998	1310	706	1008	1001.49	1.22	-2553	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1411	13.16	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
8	20250228	100238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	-3	5	-0.30	102419018	102187	48.41	1007	1007	1000	1310	706	1008	1002.27	1.22	4741	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1419	13.22	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
9	20250228	090239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	-5	5	-0.50	22625576	22542	10.68	1007	1007	1000	1310	706	1008	1003.71	1.22	-13937	1026	1017	1010	1001	994	1013	997	706	302	500	740	1	1	141144600	1416	13.20	0.58	12	0.02	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.28	N	008040	500	705 억	1722170	N	N	0	N	N
10	20250227	160236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1008	-6	5	-0.59	211346836	209594	65.63	1013	1019	1003	1318	710	1014	1008.36	1.25	-39191	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1423	13.26	0.59	12	0.15	76.00	1720.00	1297	20240617	-22.28	884	20241210	14.03	1048	-3.82	20250123	918	9.80	20250203	1297	-22.28	20240617	884	14.03	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
11	20250227	150237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1008	-6	5	-0.59	206906749	205178	64.25	1013	1019	1003	1318	710	1014	1008.43	1.25	-37329	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1423	13.26	0.59	12	0.15	76.00	1720.00	1297	20240617	-22.28	884	20241210	14.03	1048	-3.82	20250123	918	9.80	20250203	1297	-22.28	20240617	884	14.03	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
12	20250227	140237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1008	-6	5	-0.59	204004866	202294	63.34	1013	1019	1003	1318	710	1014	1008.46	1.25	-37091	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1423	13.26	0.59	12	0.14	76.00	1720.00	1297	20240617	-22.28	884	20241210	14.03	1048	-3.82	20250123	918	9.80	20250203	1297	-22.28	20240617	884	14.03	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
13	20250227	130237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	-9	5	-0.89	189590315	187954	58.85	1013	1019	1003	1318	710	1014	1008.71	1.25	-39192	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1419	13.22	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
14	20250227	120236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	-10	5	-0.99	169180674	167639	52.49	1013	1019	1003	1318	710	1014	1009.20	1.25	-40656	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1417	13.21	0.58	12	0.12	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
15	20250227	110239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1010	-4	5	-0.39	149637282	148183	46.40	1013	1019	1005	1318	710	1014	1009.81	1.25	-23294	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1426	13.29	0.59	12	0.10	76.00	1720.00	1297	20240617	-22.13	884	20241210	14.25	1048	-3.63	20250123	918	10.02	20250203	1297	-22.13	20240617	884	14.25	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
16	20250227	100245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1008	-6	5	-0.59	99834712	98641	30.89	1013	1019	1005	1318	710	1014	1012.10	1.25	-21736	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1423	13.26	0.59	12	0.07	76.00	1720.00	1297	20240617	-22.28	884	20241210	14.03	1048	-3.82	20250123	918	9.80	20250203	1297	-22.28	20240617	884	14.03	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
17	20250227	090245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1008	-6	5	-0.59	3852256	3814	1.19	1013	1018	1008	1318	710	1014	1010.03	1.25	-478	1028	1021	1011	1004	994	1024	1007	706	304	500	750	1	1	141144600	1423	13.26	0.59	12	0.00	76.00	1720.00	1297	20240617	-22.28	884	20241210	14.03	1048	-3.82	20250123	918	9.80	20250203	1297	-22.28	20240617	884	14.03	20241210	1.29	N	008040	500	705 억	1762950	N	N	74	N	N
18	20250226	160237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1014	9	2	0.90	322521089	318587	170.99	1003	1018	1001	1306	704	1005	1012.34	1.21	48494	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1431	13.34	0.59	12	0.23	76.00	1720.00	1297	20240617	-21.82	884	20241210	14.71	1048	-3.24	20250123	918	10.46	20250203	1297	-21.82	20240617	884	14.71	20241210	1.30	N	008040	500	705 억	1705297	N	N	74	N	N
19	20250226	150238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1013	8	2	0.80	313614661	309799	166.28	1003	1018	1001	1306	704	1005	1012.32	1.21	48214	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1430	13.33	0.59	12	0.22	76.00	1720.00	1297	20240617	-21.90	884	20241210	14.59	1048	-3.34	20250123	918	10.35	20250203	1297	-21.90	20240617	884	14.59	20241210	1.30	N	008040	500	705 억	1705297	N	N	19	N	N
20	20250226	140237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1011	6	2	0.60	276789133	273378	146.73	1003	1018	1001	1306	704	1005	1012.48	1.21	37708	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1427	13.30	0.59	12	0.19	76.00	1720.00	1297	20240617	-22.05	884	20241210	14.37	1048	-3.53	20250123	918	10.13	20250203	1297	-22.05	20240617	884	14.37	20241210	1.30	N	008040	500	705 억	1705297	N	N	19	N	N
21	20250226	130239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1013	8	2	0.80	208492766	205912	110.52	1003	1018	1001	1306	704	1005	1012.53	1.21	31510	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1430	13.33	0.59	12	0.15	76.00	1720.00	1297	20240617	-21.90	884	20241210	14.59	1048	-3.34	20250123	918	10.35	20250203	1297	-21.90	20240617	884	14.59	20241210	1.30	N	008040	500	705 억	1705297	N	N	19	N	N
22	20250226	120237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1011	6	2	0.60	195944464	193507	103.86	1003	1018	1001	1306	704	1005	1012.60	1.21	30824	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1427	13.30	0.59	12	0.14	76.00	1720.00	1297	20240617	-22.05	884	20241210	14.37	1048	-3.53	20250123	918	10.13	20250203	1297	-22.05	20240617	884	14.37	20241210	1.30	N	008040	500	705 억	1705297	N	N	19	N	N
23	20250226	110237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1012	7	2	0.70	189067439	186695	100.20	1003	1018	1001	1306	704	1005	1012.71	1.21	30169	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1428	13.32	0.59	12	0.13	76.00	1720.00	1297	20240617	-21.97	884	20241210	14.48	1048	-3.44	20250123	918	10.24	20250203	1297	-21.97	20240617	884	14.48	20241210	1.30	N	008040	500	705 억	1705297	N	N	19	N	N
24	20250226	100237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1014	9	2	0.90	142599799	140820	75.58	1003	1018	1001	1306	704	1005	1012.64	1.21	43305	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1431	13.34	0.59	12	0.10	76.00	1720.00	1297	20240617	-21.82	884	20241210	14.71	1048	-3.24	20250123	918	10.46	20250203	1297	-21.82	20240617	884	14.71	20241210	1.30	N	008040	500	705 억	1705297	N	N	19	N	N
25	20250226	090239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	0	3	0.00	7021712	6988	3.75	1003	1005	1003	1306	704	1005	1004.82	1.21	862	1009	1006	1002	999	995	1008	1001	706	301	500	740	1	1	141144600	1419	13.22	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.30	N	008040	500	705 억	1705297	N	N	19	N	N
26	20250225	160236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	4	2	0.40	186243293	185894	87.61	1001	1005	998	1301	701	1001	1001.88	1.18	55977	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1419	13.22	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.31	N	008040	500	705 억	1666313	N	N	19	N	N
27	20250225	150236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	2	2	0.20	146361638	146172	68.89	1001	1005	998	1301	701	1001	1001.30	1.18	51561	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.31	N	008040	500	705 억	1666313	N	N	22	N	N
28	20250225	140236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	2	2	0.20	143954828	143771	67.75	1001	1005	998	1301	701	1001	1001.28	1.18	52363	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.31	N	008040	500	705 억	1666313	N	N	22	N	N
29	20250225	130236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	3	2	0.30	125425457	125233	59.02	1001	1005	998	1301	701	1001	1001.54	1.18	47328	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.09	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.31	N	008040	500	705 억	1666313	N	N	22	N	N
30	20250225	120235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	2	2	0.20	92141762	91994	43.35	1001	1005	998	1301	701	1001	1001.61	1.18	27034	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.31	N	008040	500	705 억	1666313	N	N	22	N	N
31	20250225	110236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	2	2	0.20	70320476	70208	33.09	1001	1005	998	1301	701	1001	1001.60	1.18	22098	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.05	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.31	N	008040	500	705 억	1666313	N	N	22	N	N
32	20250225	100234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1002	1	2	0.10	49176583	49131	23.15	1001	1005	998	1301	701	1001	1000.93	1.18	12975	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1414	13.18	0.58	12	0.03	76.00	1720.00	1297	20240617	-22.74	884	20241210	13.35	1048	-4.39	20250123	918	9.15	20250203	1297	-22.74	20240617	884	13.35	20241210	1.31	N	008040	500	705 억	1666313	N	N	22	N	N
33	20250225	090236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	4	2	0.40	14243122	14228	6.71	1001	1005	1001	1301	701	1001	1001.06	1.18	3912	1015	1008	1001	994	987	1011	997	706	300	500	740	1	1	141144600	1419	13.22	0.58	12	0.01	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.31	N	008040	500	705 억	1666313	N	N	22	N	N
34	20250224	160233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1001	1	2	0.10	212004899	212090	109.29	1000	1008	994	1300	700	1000	999.60	1.18	6261	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.15	76.00	1720.00	1297	20240617	-22.82	884	20241210	13.24	1048	-4.48	20250123	918	9.04	20250203	1297	-22.82	20240617	884	13.24	20241210	1.37	N	008040	500	705 억	1660052	N	N	22	N	N
35	20250224	150234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	3	2	0.30	192342115	192452	99.17	1000	1008	994	1300	700	1000	999.43	1.18	3900	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.14	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.37	N	008040	500	705 억	1660052	N	N	36	N	N
36	20250224	140234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	0	3	0.00	184067371	184181	94.91	1000	1008	994	1300	700	1000	999.38	1.18	1323	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.37	N	008040	500	705 억	1660052	N	N	36	N	N
37	20250224	130234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	0	3	0.00	146446292	146360	75.42	1000	1008	994	1300	700	1000	1000.59	1.18	1323	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.37	N	008040	500	705 억	1660052	N	N	36	N	N
38	20250224	120234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	0	3	0.00	106821101	106663	54.96	1000	1008	998	1300	700	1000	1001.48	1.18	1302	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.08	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.37	N	008040	500	705 억	1660052	N	N	36	N	N
39	20250224	110234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1002	2	2	0.20	84549039	84374	43.48	1000	1008	1000	1300	700	1000	1002.07	1.18	-2698	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1414	13.18	0.58	12	0.06	76.00	1720.00	1297	20240617	-22.74	884	20241210	13.35	1048	-4.39	20250123	918	9.15	20250203	1297	-22.74	20240617	884	13.35	20241210	1.37	N	008040	500	705 억	1660052	N	N	36	N	N
40	20250224	100233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1001	1	2	0.10	72674386	72506	37.36	1000	1008	1000	1300	700	1000	1002.32	1.18	-3185	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.05	76.00	1720.00	1297	20240617	-22.82	884	20241210	13.24	1048	-4.48	20250123	918	9.04	20250203	1297	-22.82	20240617	884	13.24	20241210	1.37	N	008040	500	705 억	1660052	N	N	36	N	N
41	20250224	090235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1002	2	2	0.20	11408131	11408	5.88	1000	1002	1000	1300	700	1000	1000.01	1.18	1035	1014	1007	1003	996	992	1005	994	706	300	500	740	1	1	141144600	1414	13.18	0.58	12	0.01	76.00	1720.00	1297	20240617	-22.74	884	20241210	13.35	1048	-4.39	20250123	918	9.15	20250203	1297	-22.74	20240617	884	13.35	20241210	1.37	N	008040	500	705 억	1660052	N	N	36	N	N
42	20250221	160233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	-3	5	-0.30	194440226	194057	73.24	1004	1010	999	1303	703	1003	1001.97	1.19	-25307	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.14	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.36	N	008040	500	705 억	1685522	N	N	36	N	N
43	20250221	150234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	1	2	0.10	182790027	182410	68.84	1004	1010	999	1303	703	1003	1002.08	1.19	-26434	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.36	N	008040	500	705 억	1685522	N	N	31	N	N
44	20250221	140233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	0	3	0.00	176567939	176204	66.50	1004	1010	999	1303	703	1003	1002.06	1.19	-26351	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.12	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.36	N	008040	500	705 억	1685522	N	N	31	N	N
45	20250221	130233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	0	3	0.00	144953113	144618	54.58	1004	1010	999	1303	703	1003	1002.32	1.19	-22782	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.36	N	008040	500	705 억	1685522	N	N	31	N	N
46	20250221	120234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	1	2	0.10	138737400	138415	52.24	1004	1010	999	1303	703	1003	1002.33	1.19	-19344	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.36	N	008040	500	705 억	1685522	N	N	31	N	N
47	20250221	110233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1006	3	2	0.30	73254027	73007	27.55	1004	1010	999	1303	703	1003	1003.38	1.19	-24393	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1420	13.24	0.58	12	0.05	76.00	1720.00	1297	20240617	-22.44	884	20241210	13.80	1048	-4.01	20250123	918	9.59	20250203	1297	-22.44	20240617	884	13.80	20241210	1.36	N	008040	500	705 억	1685522	N	N	31	N	N
48	20250221	100234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	0	3	0.00	56136700	55974	21.12	1004	1010	999	1303	703	1003	1002.91	1.19	-12289	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.04	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.36	N	008040	500	705 억	1685522	N	N	31	N	N
49	20250221	090234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	1	2	0.10	991853	988	0.37	1004	1004	1004	1303	703	1003	1004.00	1.19	-787	1019	1011	1003	995	987	1015	999	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.36	N	008040	500	705 억	1685522	N	N	31	N	N
50	20250220	160233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	2	2	0.20	265267840	264973	94.23	997	1011	995	1301	701	1001	1001.11	1.15	70428	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.19	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.38	N	008040	500	705 억	1616861	N	N	31	N	N
51	20250220	150233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	2	2	0.20	258474834	258196	91.82	997	1011	995	1301	701	1001	1001.08	1.15	69635	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.18	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.38	N	008040	500	705 억	1616861	N	N	117	N	N
52	20250220	140234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1001	0	3	0.00	215992120	215753	76.73	997	1011	995	1301	701	1001	1001.11	1.15	62313	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.15	76.00	1720.00	1297	20240617	-22.82	884	20241210	13.24	1048	-4.48	20250123	918	9.04	20250203	1297	-22.82	20240617	884	13.24	20241210	1.38	N	008040	500	705 억	1616861	N	N	117	N	N
53	20250220	130232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	-1	5	-0.10	157706031	157419	55.98	997	1011	995	1301	701	1001	1001.82	1.15	50017	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.11	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.38	N	008040	500	705 억	1616861	N	N	117	N	N
54	20250220	120233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	2	2	0.20	151568876	151278	53.80	997	1011	995	1301	701	1001	1001.92	1.15	48586	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.11	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.38	N	008040	500	705 억	1616861	N	N	117	N	N
55	20250220	110233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	-1	5	-0.10	133494174	133206	47.37	997	1011	995	1301	701	1001	1002.16	1.15	42196	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.09	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.38	N	008040	500	705 억	1616861	N	N	117	N	N
56	20250220	100232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	3	2	0.30	57756358	57539	20.46	997	1011	995	1301	701	1001	1003.78	1.15	21813	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.04	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.38	N	008040	500	705 억	1616861	N	N	117	N	N
57	20250220	090233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	997	-4	5	-0.40	6422519	6437	2.29	997	999	997	1301	701	1001	997.75	1.15	2746	1018	1009	1001	992	984	1005	988	706	300	500	740	1	1	141144600	1407	13.12	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.13	884	20241210	12.78	1048	-4.87	20250123	918	8.61	20250203	1297	-23.13	20240617	884	12.78	20241210	1.38	N	008040	500	705 억	1616861	N	N	117	N	N
58	20250219	160231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1001	-2	5	-0.20	281235659	281179	99.05	1005	1010	993	1303	703	1003	1000.20	1.14	14483	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.20	76.00	1720.00	1297	20240617	-22.82	884	20241210	13.24	1048	-4.48	20250123	918	9.04	20250203	1297	-22.82	20240617	884	13.24	20241210	1.39	N	008040	500	705 억	1615274	N	N	117	N	N
59	20250219	150233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	999	-4	5	-0.40	267850035	267754	94.32	1005	1010	993	1303	703	1003	1000.36	1.14	12686	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1410	13.14	0.58	12	0.19	76.00	1720.00	1297	20240617	-22.98	884	20241210	13.01	1048	-4.68	20250123	918	8.82	20250203	1297	-22.98	20240617	884	13.01	20241210	1.39	N	008040	500	705 억	1615274	N	N	0	N	N
60	20250219	140231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	998	-5	5	-0.50	221489431	221176	77.91	1005	1010	996	1303	703	1003	1001.42	1.14	2909	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1409	13.13	0.58	12	0.16	76.00	1720.00	1297	20240617	-23.05	884	20241210	12.90	1048	-4.77	20250123	918	8.71	20250203	1297	-23.05	20240617	884	12.90	20241210	1.39	N	008040	500	705 억	1615274	N	N	0	N	N
61	20250219	130232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	1	2	0.10	133504300	133147	46.90	1005	1010	998	1303	703	1003	1002.68	1.14	6152	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.09	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.39	N	008040	500	705 억	1615274	N	N	0	N	N
62	20250219	120232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	2	2	0.20	115333138	115037	40.52	1005	1010	998	1303	703	1003	1002.57	1.14	3825	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1419	13.22	0.58	12	0.08	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.39	N	008040	500	705 억	1615274	N	N	0	N	N
63	20250219	110232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	2	2	0.20	106158575	105905	37.31	1005	1010	998	1303	703	1003	1002.39	1.14	3919	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1419	13.22	0.58	12	0.08	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.39	N	008040	500	705 억	1615274	N	N	0	N	N
64	20250219	100231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	0	3	0.00	45214941	45092	15.88	1005	1010	998	1303	703	1003	1002.73	1.14	-5764	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.03	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.39	N	008040	500	705 억	1615274	N	N	0	N	N
65	20250219	090232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	1	2	0.10	3746439	3719	1.31	1005	1010	1004	1303	703	1003	1007.38	1.14	-3515	1014	1008	1003	997	992	1008	997	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.39	N	008040	500	705 억	1615274	N	N	0	N	N
66	20250218	160231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	-6	5	-0.59	284581385	283869	45.16	1003	1009	998	1311	707	1009	1002.50	1.18	-42174	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1416	13.20	0.58	12	0.20	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
67	20250218	150232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1002	-7	5	-0.69	262924472	262231	41.72	1003	1009	998	1311	707	1009	1002.63	1.18	-40018	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1414	13.18	0.58	12	0.19	76.00	1720.00	1297	20240617	-22.74	884	20241210	13.35	1048	-4.39	20250123	918	9.15	20250203	1297	-22.74	20240617	884	13.35	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
68	20250218	140232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1002	-7	5	-0.69	208402797	207701	33.04	1003	1009	999	1311	707	1009	1003.36	1.18	-30001	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1414	13.18	0.58	12	0.15	76.00	1720.00	1297	20240617	-22.74	884	20241210	13.35	1048	-4.39	20250123	918	9.15	20250203	1297	-22.74	20240617	884	13.35	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
69	20250218	130231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1001	-8	5	-0.79	184004520	183327	29.17	1003	1009	999	1311	707	1009	1003.68	1.18	-27396	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1413	13.17	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.82	884	20241210	13.24	1048	-4.48	20250123	918	9.04	20250203	1297	-22.82	20240617	884	13.24	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
70	20250218	120231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1003	-6	5	-0.59	172513767	171835	27.34	1003	1009	1000	1311	707	1009	1003.93	1.18	-23174	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1416	13.20	0.58	12	0.12	76.00	1720.00	1297	20240617	-22.67	884	20241210	13.46	1048	-4.29	20250123	918	9.26	20250203	1297	-22.67	20240617	884	13.46	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
71	20250218	110231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	-4	5	-0.40	135585622	135032	21.48	1003	1009	1000	1311	707	1009	1004.08	1.18	-6416	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1419	13.22	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
72	20250218	100231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1007	-2	5	-0.20	102784080	102366	16.29	1003	1009	1000	1311	707	1009	1004.06	1.18	-7917	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1421	13.25	0.59	12	0.07	76.00	1720.00	1297	20240617	-22.36	884	20241210	13.91	1048	-3.91	20250123	918	9.69	20250203	1297	-22.36	20240617	884	13.91	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
73	20250218	090231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1007	-2	5	-0.20	21744077	21672	3.45	1003	1007	1003	1311	707	1009	1003.18	1.18	2837	1029	1018	998	987	967	1024	993	706	302	500	740	1	1	141144600	1421	13.25	0.59	12	0.02	76.00	1720.00	1297	20240617	-22.36	884	20241210	13.91	1048	-3.91	20250123	918	9.69	20250203	1297	-22.36	20240617	884	13.91	20241210	1.40	N	008040	500	705 억	1659997	N	N	0	N	N
74	20250217	160231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1009	25	2	2.54	626338055	626444	261.99	978	1009	978	1279	689	984	999.67	1.06	141346	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1424	13.28	0.59	12	0.44	76.00	1720.00	1297	20240617	-22.21	884	20241210	14.14	1048	-3.72	20250123	918	9.91	20250203	1297	-22.21	20240617	884	14.14	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
75	20250217	150231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1005	21	2	2.13	556347922	556944	232.93	978	1007	978	1279	689	984	998.93	1.06	133149	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1419	13.22	0.58	12	0.39	76.00	1720.00	1297	20240617	-22.51	884	20241210	13.69	1048	-4.10	20250123	918	9.48	20250203	1297	-22.51	20240617	884	13.69	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
76	20250217	140231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	999	15	2	1.52	512751278	513504	214.76	978	1006	978	1279	689	984	998.53	1.06	124580	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1410	13.14	0.58	12	0.36	76.00	1720.00	1297	20240617	-22.98	884	20241210	13.01	1048	-4.68	20250123	918	8.82	20250203	1297	-22.98	20240617	884	13.01	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
77	20250217	130232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1001	17	2	1.73	498176272	498929	208.66	978	1006	978	1279	689	984	998.49	1.06	124032	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1413	13.17	0.58	12	0.35	76.00	1720.00	1297	20240617	-22.82	884	20241210	13.24	1048	-4.48	20250123	918	9.04	20250203	1297	-22.82	20240617	884	13.24	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
78	20250217	120232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1004	20	2	2.03	452699023	453576	189.70	978	1006	978	1279	689	984	998.07	1.06	119524	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1417	13.21	0.58	12	0.32	76.00	1720.00	1297	20240617	-22.59	884	20241210	13.57	1048	-4.20	20250123	918	9.37	20250203	1297	-22.59	20240617	884	13.57	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
79	20250217	110231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	1000	16	2	1.63	338862449	340106	142.24	978	1003	978	1279	689	984	996.34	1.06	77918	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1411	13.16	0.58	12	0.24	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1048	-4.58	20250123	918	8.93	20250203	1297	-22.90	20240617	884	13.12	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
80	20250217	100230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	995	11	2	1.12	180088839	181281	75.82	978	1000	978	1279	689	984	993.42	1.06	63838	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1404	13.09	0.58	12	0.13	76.00	1720.00	1297	20240617	-23.28	884	20241210	12.56	1048	-5.06	20250123	918	8.39	20250203	1297	-23.28	20240617	884	12.56	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
81	20250217	090230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	984	0	3	0.00	15132560	15471	6.47	978	984	978	1279	689	984	978.12	1.06	2694	992	987	980	975	968	990	978	706	295	500	720	1	1	141144600	1389	12.95	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.13	884	20241210	11.31	1048	-6.11	20250123	918	7.19	20250203	1297	-24.13	20240617	884	11.31	20241210	1.46	N	008040	500	705 억	1501111	N	N	105	N	N
82	20250214	160229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	984	10	2	1.03	230589526	235526	146.75	974	985	973	1266	682	974	978.56	1.04	31194	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1389	12.95	0.57	12	0.17	76.00	1720.00	1297	20240617	-24.13	884	20241210	11.31	1048	-6.11	20250123	918	7.19	20250203	1297	-24.13	20240617	884	11.31	20241210	1.47	N	008040	500	705 억	1465837	N	N	105	N	N
83	20250214	150229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	983	9	2	0.92	200043124	204473	127.40	974	985	973	1266	682	974	978.34	1.04	30454	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1387	12.93	0.57	12	0.14	76.00	1720.00	1297	20240617	-24.21	884	20241210	11.20	1048	-6.20	20250123	918	7.08	20250203	1297	-24.21	20240617	884	11.20	20241210	1.47	N	008040	500	705 억	1465837	N	N	258	N	N
84	20250214	140230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	978	4	2	0.41	155900836	159510	99.38	974	981	973	1266	682	974	977.37	1.04	20039	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1380	12.87	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.60	884	20241210	10.63	1048	-6.68	20250123	918	6.54	20250203	1297	-24.60	20240617	884	10.63	20241210	1.47	N	008040	500	705 억	1465837	N	N	258	N	N
85	20250214	130230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	977	3	2	0.31	126708859	129657	80.78	974	981	973	1266	682	974	977.26	1.04	14145	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1379	12.86	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.67	884	20241210	10.52	1048	-6.77	20250123	918	6.43	20250203	1297	-24.67	20240617	884	10.52	20241210	1.47	N	008040	500	705 억	1465837	N	N	258	N	N
86	20250214	120230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	976	2	2	0.21	93691670	95878	59.74	974	981	973	1266	682	974	977.20	1.04	6035	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1378	12.84	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.75	884	20241210	10.41	1048	-6.87	20250123	918	6.32	20250203	1297	-24.75	20240617	884	10.41	20241210	1.47	N	008040	500	705 억	1465837	N	N	258	N	N
87	20250214	110229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	976	2	2	0.21	52431047	53693	33.45	974	980	973	1266	682	974	976.50	1.04	535	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1378	12.84	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.75	884	20241210	10.41	1048	-6.87	20250123	918	6.32	20250203	1297	-24.75	20240617	884	10.41	20241210	1.47	N	008040	500	705 억	1465837	N	N	258	N	N
88	20250214	100230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	977	3	2	0.31	24157293	24729	15.41	974	980	973	1266	682	974	976.88	1.04	-7925	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1379	12.86	0.57	12	0.02	76.00	1720.00	1297	20240617	-24.67	884	20241210	10.52	1048	-6.77	20250123	918	6.43	20250203	1297	-24.67	20240617	884	10.52	20241210	1.47	N	008040	500	705 억	1465837	N	N	258	N	N
89	20250214	090230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	975	1	2	0.10	1283754	1318	0.82	974	975	974	1266	682	974	974.02	1.04	-593	981	977	971	967	961	979	969	706	292	500	720	1	1	141144600	1376	12.83	0.57	12	0.00	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	1048	-6.97	20250123	918	6.21	20250203	1297	-24.83	20240617	884	10.29	20241210	1.47	N	008040	500	705 억	1465837	N	N	258	N	N
90	20250213	160228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	974	4	2	0.41	155535907	160480	57.14	971	975	965	1261	679	970	969.19	1.02	26917	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1375	12.82	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	1048	-7.06	20250123	918	6.10	20250203	1297	-24.90	20240617	884	10.18	20241210	1.49	N	008040	500	705 억	1432851	N	N	258	N	N
91	20250213	150228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	970	0	3	0.00	144189680	148798	52.98	971	975	965	1261	679	970	969.03	1.02	28912	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1369	12.76	0.56	12	0.11	76.00	1720.00	1297	20240617	-25.21	884	20241210	9.73	1048	-7.44	20250123	918	5.66	20250203	1297	-25.21	20240617	884	9.73	20241210	1.49	N	008040	500	705 억	1432851	N	N	564	N	N
92	20250213	140228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	969	-1	5	-0.10	110537441	114190	40.66	971	975	965	1261	679	970	968.01	1.02	24438	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1368	12.75	0.56	12	0.08	76.00	1720.00	1297	20240617	-25.29	884	20241210	9.62	1048	-7.54	20250123	918	5.56	20250203	1297	-25.29	20240617	884	9.62	20241210	1.49	N	008040	500	705 억	1432851	N	N	564	N	N
93	20250213	130229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	973	3	2	0.31	105132172	108622	38.68	971	975	965	1261	679	970	967.87	1.02	23445	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1373	12.80	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.98	884	20241210	10.07	1048	-7.16	20250123	918	5.99	20250203	1297	-24.98	20240617	884	10.07	20241210	1.49	N	008040	500	705 억	1432851	N	N	564	N	N
94	20250213	120228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	969	-1	5	-0.10	57842428	59720	21.26	971	975	965	1261	679	970	968.56	1.02	7767	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1368	12.75	0.56	12	0.04	76.00	1720.00	1297	20240617	-25.29	884	20241210	9.62	1048	-7.54	20250123	918	5.56	20250203	1297	-25.29	20240617	884	9.62	20241210	1.49	N	008040	500	705 억	1432851	N	N	564	N	N
95	20250213	110227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	973	3	2	0.31	44623374	46056	16.40	971	975	965	1261	679	970	968.89	1.02	8050	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1373	12.80	0.57	12	0.03	76.00	1720.00	1297	20240617	-24.98	884	20241210	10.07	1048	-7.16	20250123	918	5.99	20250203	1297	-24.98	20240617	884	10.07	20241210	1.49	N	008040	500	705 억	1432851	N	N	564	N	N
96	20250213	100229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	966	-4	5	-0.41	22913544	23639	8.42	971	975	966	1261	679	970	969.31	1.02	4057	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1363	12.71	0.56	12	0.02	76.00	1720.00	1297	20240617	-25.52	884	20241210	9.28	1048	-7.82	20250123	918	5.23	20250203	1297	-25.52	20240617	884	9.28	20241210	1.49	N	008040	500	705 억	1432851	N	N	564	N	N
97	20250213	090228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	971	1	2	0.10	269020	277	0.10	971	975	971	1261	679	970	971.19	1.02	-6	976	972	967	963	958	975	966	706	291	500	710	1	1	141144600	1371	12.78	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.13	884	20241210	9.84	1048	-7.35	20250123	918	5.77	20250203	1297	-25.13	20240617	884	9.84	20241210	1.49	N	008040	500	705 억	1432851	N	N	564	N	N
98	20250212	160227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	970	5	2	0.52	271511747	280820	87.72	965	971	962	1254	676	965	966.85	1.00	26118	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1369	12.76	0.56	12	0.20	76.00	1720.00	1297	20240617	-25.21	884	20241210	9.73	1048	-7.44	20250123	918	5.66	20250203	1297	-25.21	20240617	884	9.73	20241210	1.52	N	008040	500	705 억	1407582	N	N	564	N	N
99	20250212	150227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	0	3	0.00	193159214	199999	62.47	965	971	962	1254	676	965	965.80	1.00	26203	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.14	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	1048	-7.92	20250123	918	5.12	20250203	1297	-25.60	20240617	884	9.16	20241210	1.52	N	008040	500	705 억	1407582	N	N	0	N	N
100	20250212	140227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	0	3	0.00	181944879	188384	58.84	965	971	962	1254	676	965	965.82	1.00	25759	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.13	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	1048	-7.92	20250123	918	5.12	20250203	1297	-25.60	20240617	884	9.16	20241210	1.52	N	008040	500	705 억	1407582	N	N	0	N	N
101	20250212	130228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	0	3	0.00	179789900	186152	58.15	965	971	962	1254	676	965	965.82	1.00	25030	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.13	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	1048	-7.92	20250123	918	5.12	20250203	1297	-25.60	20240617	884	9.16	20241210	1.52	N	008040	500	705 억	1407582	N	N	0	N	N
102	20250212	120227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	0	3	0.00	133294461	137963	43.09	965	971	962	1254	676	965	966.16	1.00	17360	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.10	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	1048	-7.92	20250123	918	5.12	20250203	1297	-25.60	20240617	884	9.16	20241210	1.52	N	008040	500	705 억	1407582	N	N	0	N	N
103	20250212	110228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	964	-1	5	-0.10	118584380	122730	38.34	965	971	962	1254	676	965	966.22	1.00	17260	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1361	12.68	0.56	12	0.09	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1048	-8.02	20250123	918	5.01	20250203	1297	-25.67	20240617	884	9.05	20241210	1.52	N	008040	500	705 억	1407582	N	N	0	N	N
104	20250212	100228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	968	3	2	0.31	98449329	101865	31.82	965	971	962	1254	676	965	966.47	1.00	28663	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1366	12.74	0.56	12	0.07	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	1048	-7.63	20250123	918	5.45	20250203	1297	-25.37	20240617	884	9.50	20241210	1.52	N	008040	500	705 억	1407582	N	N	0	N	N
105	20250212	090228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	0	3	0.00	6523400	6760	2.11	965	965	965	1254	676	965	965.00	1.00	-1495	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	1048	-7.92	20250123	918	5.12	20250203	1297	-25.60	20240617	884	9.16	20241210	1.52	N	008040	500	705 억	1407582	N	N	0	N	N
106	20250211	160227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	10	2	1.05	306992309	320139	161.42	955	966	954	1241	669	955	958.93	1.01	-9760	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1362	12.70	0.56	12	0.23	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	1048	-7.92	20250123	918	5.12	20250203	1297	-25.60	20240617	884	9.16	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
107	20250211	150227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	962	7	2	0.73	255188276	266399	134.33	955	962	954	1241	669	955	957.92	1.01	2945	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1358	12.66	0.56	12	0.19	76.00	1720.00	1297	20240617	-25.83	884	20241210	8.82	1048	-8.21	20250123	918	4.79	20250203	1297	-25.83	20240617	884	8.82	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
108	20250211	140228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	958	3	2	0.31	135921272	142053	71.63	955	960	954	1241	669	955	956.83	1.01	-11403	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1352	12.61	0.56	12	0.10	76.00	1720.00	1297	20240617	-26.14	884	20241210	8.37	1048	-8.59	20250123	918	4.36	20250203	1297	-26.14	20240617	884	8.37	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
109	20250211	130225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	956	1	2	0.10	127956788	133735	67.43	955	960	954	1241	669	955	956.79	1.01	-10902	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1349	12.58	0.56	12	0.09	76.00	1720.00	1297	20240617	-26.29	884	20241210	8.14	1048	-8.78	20250123	918	4.14	20250203	1297	-26.29	20240617	884	8.14	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
110	20250211	120227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	958	3	2	0.31	100731611	105271	53.08	955	960	954	1241	669	955	956.88	1.01	-10606	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1352	12.61	0.56	12	0.07	76.00	1720.00	1297	20240617	-26.14	884	20241210	8.37	1048	-8.59	20250123	918	4.36	20250203	1297	-26.14	20240617	884	8.37	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
111	20250211	110227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	959	4	2	0.42	80351350	83976	42.34	955	960	954	1241	669	955	956.84	1.01	-5913	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1354	12.62	0.56	12	0.06	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	1048	-8.49	20250123	918	4.47	20250203	1297	-26.06	20240617	884	8.48	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
112	20250211	100227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	958	3	2	0.31	43980055	46023	23.21	955	960	954	1241	669	955	955.61	1.01	4742	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1352	12.61	0.56	12	0.03	76.00	1720.00	1297	20240617	-26.14	884	20241210	8.37	1048	-8.59	20250123	918	4.36	20250203	1297	-26.14	20240617	884	8.37	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
113	20250211	090227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	956	1	2	0.10	1880551	1969	0.99	955	956	955	1241	669	955	955.08	1.01	-480	966	960	954	948	942	963	951	706	286	500	700	1	1	141144600	1349	12.58	0.56	12	0.00	76.00	1720.00	1297	20240617	-26.29	884	20241210	8.14	1048	-8.78	20250123	918	4.14	20250203	1297	-26.29	20240617	884	8.14	20241210	1.52	N	008040	500	705 억	1425130	N	N	117	N	N
114	20250210	160226	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	955	1	2	0.10	188099866	197528	68.61	951	960	948	1240	668	954	952.27	0.99	14246	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1348	12.57	0.56	12	0.14	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	1048	-8.87	20250123	918	4.03	20250203	1297	-26.37	20240617	884	8.03	20241210	1.56	N	008040	500	705 억	1398064	N	N	117	N	N
115	20250210	150226	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	956	2	2	0.21	154121668	161859	56.22	951	960	948	1240	668	954	952.20	0.99	-660	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1349	12.58	0.56	12	0.11	76.00	1720.00	1297	20240617	-26.29	884	20241210	8.14	1048	-8.78	20250123	918	4.14	20250203	1297	-26.29	20240617	884	8.14	20241210	1.56	N	008040	500	705 억	1398064	N	N	2	N	N
116	20250210	140226	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	948	-6	5	-0.63	118025747	123972	43.06	951	960	948	1240	668	954	952.03	0.99	-6447	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1338	12.47	0.55	12	0.09	76.00	1720.00	1297	20240617	-26.91	884	20241210	7.24	1048	-9.54	20250123	918	3.27	20250203	1297	-26.91	20240617	884	7.24	20241210	1.56	N	008040	500	705 억	1398064	N	N	2	N	N
117	20250210	130226	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	-3	5	-0.31	57578175	60362	20.97	951	960	950	1240	668	954	953.88	0.99	-11349	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1342	12.51	0.55	12	0.04	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	1048	-9.26	20250123	918	3.59	20250203	1297	-26.68	20240617	884	7.58	20241210	1.56	N	008040	500	705 억	1398064	N	N	2	N	N
118	20250210	120225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	952	-2	5	-0.21	47047206	49296	17.12	951	960	950	1240	668	954	954.38	0.99	-9061	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1344	12.53	0.55	12	0.03	76.00	1720.00	1297	20240617	-26.60	884	20241210	7.69	1048	-9.16	20250123	918	3.70	20250203	1297	-26.60	20240617	884	7.69	20241210	1.56	N	008040	500	705 억	1398064	N	N	2	N	N
119	20250210	110225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	-3	5	-0.31	40681540	42612	14.80	951	960	950	1240	668	954	954.70	0.99	-6678	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1342	12.51	0.55	12	0.03	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	1048	-9.26	20250123	918	3.59	20250203	1297	-26.68	20240617	884	7.58	20241210	1.56	N	008040	500	705 억	1398064	N	N	2	N	N
120	20250210	100224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	960	6	2	0.63	26572652	27794	9.65	951	960	950	1240	668	954	956.07	0.99	-7575	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1355	12.63	0.56	12	0.02	76.00	1720.00	1297	20240617	-25.98	884	20241210	8.60	1048	-8.40	20250123	918	4.58	20250203	1297	-25.98	20240617	884	8.60	20241210	1.56	N	008040	500	705 억	1398064	N	N	2	N	N
121	20250210	090225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	-3	5	-0.31	4145364	4352	1.51	951	957	951	1240	668	954	952.48	0.99	-2940	972	963	956	947	940	959	943	706	286	500	700	1	1	141144600	1342	12.51	0.55	12	0.00	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	1048	-9.26	20250123	918	3.59	20250203	1297	-26.68	20240617	884	7.58	20241210	1.56	N	008040	500	705 억	1398064	N	N	2	N	N
122	20250207	160224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	954	-8	5	-0.83	274264523	287189	78.50	965	965	949	1250	674	962	955.00	1.08	-116597	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1347	12.55	0.55	12	0.20	76.00	1720.00	1297	20240617	-26.45	884	20241210	7.92	1048	-8.97	20250123	918	3.92	20250203	1297	-26.45	20240617	884	7.92	20241210	1.58	N	008040	500	705 억	1530734	N	N	2	N	N
123	20250207	150225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	-11	5	-1.14	250954922	262675	71.80	965	965	949	1250	674	962	955.38	1.08	-106609	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1342	12.51	0.55	12	0.19	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	1048	-9.26	20250123	918	3.59	20250203	1297	-26.68	20240617	884	7.58	20241210	1.58	N	008040	500	705 억	1530734	N	N	0	N	N
124	20250207	140224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	-11	5	-1.14	223218325	233500	63.82	965	965	950	1250	674	962	955.97	1.08	-94262	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1342	12.51	0.55	12	0.17	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	1048	-9.26	20250123	918	3.59	20250203	1297	-26.68	20240617	884	7.58	20241210	1.58	N	008040	500	705 억	1530734	N	N	0	N	N
125	20250207	130223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	953	-9	5	-0.94	199962802	209084	57.15	965	965	950	1250	674	962	956.38	1.08	-75902	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1345	12.54	0.55	12	0.15	76.00	1720.00	1297	20240617	-26.52	884	20241210	7.81	1048	-9.06	20250123	918	3.81	20250203	1297	-26.52	20240617	884	7.81	20241210	1.58	N	008040	500	705 억	1530734	N	N	0	N	N
126	20250207	120223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	959	-3	5	-0.31	179254026	187357	51.21	965	965	950	1250	674	962	956.75	1.08	-60129	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1354	12.62	0.56	12	0.13	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	1048	-8.49	20250123	918	4.47	20250203	1297	-26.06	20240617	884	8.48	20241210	1.58	N	008040	500	705 억	1530734	N	N	0	N	N
127	20250207	110223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	954	-8	5	-0.83	134912619	140834	38.49	965	965	952	1250	674	962	957.95	1.08	-50682	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1347	12.55	0.55	12	0.10	76.00	1720.00	1297	20240617	-26.45	884	20241210	7.92	1048	-8.97	20250123	918	3.92	20250203	1297	-26.45	20240617	884	7.92	20241210	1.58	N	008040	500	705 억	1530734	N	N	0	N	N
128	20250207	100224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	959	-3	5	-0.31	91966131	95894	26.21	965	965	952	1250	674	962	959.04	1.08	-32903	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1354	12.62	0.56	12	0.07	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	1048	-8.49	20250123	918	4.47	20250203	1297	-26.06	20240617	884	8.48	20241210	1.58	N	008040	500	705 억	1530734	N	N	0	N	N
129	20250207	090224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	963	1	2	0.10	43738468	45462	12.43	965	965	960	1250	674	962	962.09	1.08	-26210	971	966	960	955	949	969	958	706	288	500	710	1	1	141144600	1359	12.67	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.75	884	20241210	8.94	1048	-8.11	20250123	918	4.90	20250203	1297	-25.75	20240617	884	8.94	20241210	1.58	N	008040	500	705 억	1530734	N	N	0	N	N
130	20250206	160220	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	962	6	2	0.63	349545694	364277	19.78	956	965	954	1242	670	956	959.49	1.06	37335	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1358	12.66	0.56	12	0.26	76.00	1720.00	1297	20240617	-25.83	884	20241210	8.82	1048	-8.21	20250123	918	4.79	20250203	1297	-25.83	20240617	884	8.82	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
131	20250206	150221	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	959	3	2	0.31	328213180	342092	18.57	956	965	954	1242	670	956	959.43	1.06	34826	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1354	12.62	0.56	12	0.24	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	1048	-8.49	20250123	918	4.47	20250203	1297	-26.06	20240617	884	8.48	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
132	20250206	140222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	961	5	2	0.52	286608531	298735	16.22	956	965	954	1242	670	956	959.41	1.06	47649	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1356	12.64	0.56	12	0.21	76.00	1720.00	1297	20240617	-25.91	884	20241210	8.71	1048	-8.30	20250123	918	4.68	20250203	1297	-25.91	20240617	884	8.71	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
133	20250206	130220	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	960	4	2	0.42	253869834	264622	14.37	956	965	954	1242	670	956	959.37	1.06	60118	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1355	12.63	0.56	12	0.19	76.00	1720.00	1297	20240617	-25.98	884	20241210	8.60	1048	-8.40	20250123	918	4.58	20250203	1297	-25.98	20240617	884	8.60	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
134	20250206	120219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	960	4	2	0.42	173058175	180233	9.79	956	965	954	1242	670	956	960.19	1.06	64111	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1355	12.63	0.56	12	0.13	76.00	1720.00	1297	20240617	-25.98	884	20241210	8.60	1048	-8.40	20250123	918	4.58	20250203	1297	-25.98	20240617	884	8.60	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
135	20250206	110213	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	963	7	2	0.73	112854585	117669	6.39	956	964	954	1242	670	956	959.09	1.06	45919	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1359	12.67	0.56	12	0.08	76.00	1720.00	1297	20240617	-25.75	884	20241210	8.94	1048	-8.11	20250123	918	4.90	20250203	1297	-25.75	20240617	884	8.94	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
136	20250206	100220	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	959	3	2	0.31	80323372	83832	4.55	956	961	954	1242	670	956	958.15	1.06	42193	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1354	12.62	0.56	12	0.06	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	1048	-8.49	20250123	918	4.47	20250203	1297	-26.06	20240617	884	8.48	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
137	20250206	090221	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	954	-2	5	-0.21	2233681	2337	0.13	956	956	954	1242	670	956	955.79	1.06	-1353	1026	991	963	928	900	1008	945	706	286	500	700	1	1	141144600	1347	12.55	0.55	12	0.00	76.00	1720.00	1297	20240617	-26.45	884	20241210	7.92	1048	-8.97	20250123	918	3.92	20250203	1297	-26.45	20240617	884	7.92	20241210	1.60	N	008040	500	705 억	1490710	N	N	5	N	N
138	20250205	160218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	956	21	2	2.25	1766692818	1839800	934.21	935	998	935	1215	655	935	960.27	1.01	66319	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1349	12.58	0.56	12	1.30	76.00	1720.00	1297	20240617	-26.29	884	20241210	8.14	1048	-8.78	20250123	918	4.14	20250203	1297	-26.29	20240617	884	8.14	20241210	1.61	N	008040	500	705 억	1427655	N	N	5	N	N
139	20250205	150219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	953	18	2	1.93	1561716821	1625671	825.48	935	998	935	1215	655	935	960.66	1.01	48176	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1345	12.54	0.55	12	1.15	76.00	1720.00	1297	20240617	-26.52	884	20241210	7.81	1048	-9.06	20250123	918	3.81	20250203	1297	-26.52	20240617	884	7.81	20241210	1.61	N	008040	500	705 억	1427655	N	N	59	N	N
140	20250205	140219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	955	20	2	2.14	1533934023	1596527	810.68	935	998	935	1215	655	935	960.79	1.01	41858	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1348	12.57	0.56	12	1.13	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	1048	-8.87	20250123	918	4.03	20250203	1297	-26.37	20240617	884	8.03	20241210	1.61	N	008040	500	705 억	1427655	N	N	59	N	N
141	20250205	130219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	952	17	2	1.82	1448641191	1507182	765.31	935	998	935	1215	655	935	961.16	1.01	37269	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1344	12.53	0.55	12	1.07	76.00	1720.00	1297	20240617	-26.60	884	20241210	7.69	1048	-9.16	20250123	918	3.70	20250203	1297	-26.60	20240617	884	7.69	20241210	1.61	N	008040	500	705 억	1427655	N	N	59	N	N
142	20250205	120220	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	952	17	2	1.82	1389541737	1444956	733.71	935	998	935	1215	655	935	961.65	1.01	30849	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1344	12.53	0.55	12	1.02	76.00	1720.00	1297	20240617	-26.60	884	20241210	7.69	1048	-9.16	20250123	918	3.70	20250203	1297	-26.60	20240617	884	7.69	20241210	1.61	N	008040	500	705 억	1427655	N	N	59	N	N
143	20250205	110218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	944	9	2	0.96	116343952	123165	62.54	935	949	935	1215	655	935	944.62	1.01	21305	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1332	12.42	0.55	12	0.09	76.00	1720.00	1297	20240617	-27.22	884	20241210	6.79	1048	-9.92	20250123	918	2.83	20250203	1297	-27.22	20240617	884	6.79	20241210	1.61	N	008040	500	705 억	1427655	N	N	59	N	N
144	20250205	100219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	947	12	2	1.28	49643883	52665	26.74	935	949	935	1215	655	935	942.64	1.01	20930	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1337	12.46	0.55	12	0.04	76.00	1720.00	1297	20240617	-26.99	884	20241210	7.13	1048	-9.64	20250123	918	3.16	20250203	1297	-26.99	20240617	884	7.13	20241210	1.61	N	008040	500	705 억	1427655	N	N	59	N	N
145	20250205	090222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	942	7	2	0.75	5955558	6348	3.22	935	942	935	1215	655	935	938.18	1.01	5063	948	941	933	926	918	945	930	706	280	500	690	1	1	141144600	1330	12.39	0.55	12	0.00	76.00	1720.00	1297	20240617	-27.37	884	20241210	6.56	1048	-10.11	20250123	918	2.61	20250203	1297	-27.37	20240617	884	6.56	20241210	1.61	N	008040	500	705 억	1427655	N	N	59	N	N
146	20250204	160216	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	935	15	2	1.63	183420957	196427	65.29	925	940	925	1196	644	920	933.83	0.98	52858	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1320	12.30	0.54	12	0.14	76.00	1720.00	1297	20240617	-27.91	884	20241210	5.77	1048	-10.78	20250123	918	1.85	20250203	1297	-27.91	20240617	884	5.77	20241210	1.63	N	008040	500	705 억	1378023	N	N	59	N	N
147	20250204	150217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	939	19	2	2.07	177781007	190404	63.29	925	940	925	1196	644	920	933.75	0.98	52205	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1325	12.36	0.55	12	0.13	76.00	1720.00	1297	20240617	-27.60	884	20241210	6.22	1048	-10.40	20250123	918	2.29	20250203	1297	-27.60	20240617	884	6.22	20241210	1.63	N	008040	500	705 억	1378023	N	N	92	N	N
148	20250204	140216	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	934	14	2	1.52	146589044	157061	52.20	925	940	925	1196	644	920	933.38	0.98	33672	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1318	12.29	0.54	12	0.11	76.00	1720.00	1297	20240617	-27.99	884	20241210	5.66	1048	-10.88	20250123	918	1.74	20250203	1297	-27.99	20240617	884	5.66	20241210	1.63	N	008040	500	705 억	1378023	N	N	92	N	N
149	20250204	130217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	939	19	2	2.07	133809059	143419	47.67	925	940	925	1196	644	920	933.05	0.98	33894	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1325	12.36	0.55	12	0.10	76.00	1720.00	1297	20240617	-27.60	884	20241210	6.22	1048	-10.40	20250123	918	2.29	20250203	1297	-27.60	20240617	884	6.22	20241210	1.63	N	008040	500	705 억	1378023	N	N	92	N	N
150	20250204	120219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	933	13	2	1.41	102345160	109791	36.49	925	937	925	1196	644	920	932.25	0.98	23537	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1317	12.28	0.54	12	0.08	76.00	1720.00	1297	20240617	-28.06	884	20241210	5.54	1048	-10.97	20250123	918	1.63	20250203	1297	-28.06	20240617	884	5.54	20241210	1.63	N	008040	500	705 억	1378023	N	N	92	N	N
151	20250204	110214	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	933	13	2	1.41	77043382	82726	27.50	925	934	925	1196	644	920	931.39	0.98	3293	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1317	12.28	0.54	12	0.06	76.00	1720.00	1297	20240617	-28.06	884	20241210	5.54	1048	-10.97	20250123	918	1.63	20250203	1297	-28.06	20240617	884	5.54	20241210	1.63	N	008040	500	705 억	1378023	N	N	92	N	N
152	20250204	100217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	933	13	2	1.41	30142785	32420	10.78	925	933	925	1196	644	920	929.94	0.98	10464	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1317	12.28	0.54	12	0.02	76.00	1720.00	1297	20240617	-28.06	884	20241210	5.54	1048	-10.97	20250123	918	1.63	20250203	1297	-28.06	20240617	884	5.54	20241210	1.63	N	008040	500	705 억	1378023	N	N	92	N	N
153	20250204	090217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	933	13	2	1.41	2898873	3136	1.04	925	933	925	1196	644	920	925.42	0.98	-312	941	930	924	913	907	927	910	706	276	500	680	1	1	141144600	1317	12.28	0.54	12	0.00	76.00	1720.00	1297	20240617	-28.06	884	20241210	5.54	1048	-10.97	20250123	918	1.63	20250203	1297	-28.06	20240617	884	5.54	20241210	1.63	N	008040	500	705 억	1378023	N	N	92	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History