KissMeData/011150/price/prices-20250201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3105	-55	5	-1.74	826203445	265224	146.24	3140	3150	3090	4105	2215	3160	3115.13	3.10	0	-6540	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1116	25.24	1.44	12	0.74	123.00	2160.00	6490	20240617	-52.16	2530	20241209	22.73	3275	-5.19	20250225	2845	9.14	20250203	6490	-52.16	20240617	2530	22.73	20241209	3.05	N	011150	500	179 억		1114702	N	N	144	N	00	N
3	20250228	150303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3115	-45	5	-1.42	620524660	198919	109.68	3140	3150	3100	4105	2215	3160	3119.48	3.10	0	-11931	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1119	25.33	1.44	12	0.55	123.00	2160.00	6490	20240617	-52.00	2530	20241209	23.12	3275	-4.89	20250225	2845	9.49	20250203	6490	-52.00	20240617	2530	23.12	20241209	3.05	N	011150	500	179 억		1114702	N	N	39	N	00	N
4	20250228	140304	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3125	-35	5	-1.11	530549435	170066	93.77	3140	3150	3100	4105	2215	3160	3119.67	3.10	0	-26056	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1123	25.41	1.45	12	0.47	123.00	2160.00	6490	20240617	-51.85	2530	20241209	23.52	3275	-4.58	20250225	2845	9.84	20250203	6490	-51.85	20240617	2530	23.52	20241209	3.05	N	011150	500	179 억		1114702	N	N	39	N	00	N
5	20250228	130304	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3135	-25	5	-0.79	475033835	152294	83.97	3140	3150	3100	4105	2215	3160	3119.19	3.10	0	-35179	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1126	25.49	1.45	12	0.42	123.00	2160.00	6490	20240617	-51.69	2530	20241209	23.91	3275	-4.27	20250225	2845	10.19	20250203	6490	-51.69	20240617	2530	23.91	20241209	3.05	N	011150	500	179 억		1114702	N	N	39	N	00	N
6	20250228	120302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	-40	5	-1.27	374510675	120014	66.17	3140	3150	3100	4105	2215	3160	3120.56	3.10	0	-35821	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1121	25.37	1.44	12	0.33	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3275	-4.73	20250225	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	3.05	N	011150	500	179 억		1114702	N	N	39	N	00	N
7	20250228	110302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	-40	5	-1.27	288370050	92406	50.95	3140	3150	3100	4105	2215	3160	3120.68	3.10	0	-31113	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1121	25.37	1.44	12	0.26	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3275	-4.73	20250225	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	3.05	N	011150	500	179 억		1114702	N	N	39	N	00	N
8	20250228	100302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	-40	5	-1.27	176642910	56604	31.21	3140	3150	3100	4105	2215	3160	3120.68	3.10	0	-9710	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1121	25.37	1.44	12	0.16	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3275	-4.73	20250225	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	3.05	N	011150	500	179 억		1114702	N	N	39	N	00	N
9	20250228	090303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3110	-50	5	-1.58	63109275	20272	11.18	3140	3140	3100	4105	2215	3160	3113.12	3.10	0	-17605	3213	3186	3153	3126	3093	3190	3130	180	945	500	2080	5	1	35930773	1117	25.28	1.44	12	0.06	123.00	2160.00	6490	20240617	-52.08	2530	20241209	22.92	3275	-5.04	20250225	2845	9.31	20250203	6490	-52.08	20240617	2530	22.92	20241209	3.05	N	011150	500	179 억		1114702	N	N	39	N	00	N
10	20250227	160302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3160	0	3	0.00	565695070	179768	78.20	3160	3180	3120	4105	2215	3160	3146.69	3.02	0	28680	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1135	25.69	1.46	12	0.50	123.00	2160.00	6490	20240617	-51.31	2530	20241209	24.90	3275	-3.51	20250225	2845	11.07	20250203	6490	-51.31	20240617	2530	24.90	20241209	3.04	N	011150	500	179 억		1085507	N	N	39	N	00	N
11	20250227	150300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3160	0	3	0.00	523238150	166330	72.35	3160	3180	3120	4105	2215	3160	3145.78	3.02	0	30651	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1135	25.69	1.46	12	0.46	123.00	2160.00	6490	20240617	-51.31	2530	20241209	24.90	3275	-3.51	20250225	2845	11.07	20250203	6490	-51.31	20240617	2530	24.90	20241209	3.04	N	011150	500	179 억		1085507	N	N	13	N	00	N
12	20250227	140301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3155	-5	5	-0.16	503504785	160078	69.63	3160	3180	3120	4105	2215	3160	3145.37	3.02	0	30286	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1134	25.65	1.46	12	0.45	123.00	2160.00	6490	20240617	-51.39	2530	20241209	24.70	3275	-3.66	20250225	2845	10.90	20250203	6490	-51.39	20240617	2530	24.70	20241209	3.04	N	011150	500	179 억		1085507	N	N	13	N	00	N
13	20250227	130300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3160	0	3	0.00	467775630	148771	64.71	3160	3180	3120	4105	2215	3160	3144.27	3.02	0	29921	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1135	25.69	1.46	12	0.41	123.00	2160.00	6490	20240617	-51.31	2530	20241209	24.90	3275	-3.51	20250225	2845	11.07	20250203	6490	-51.31	20240617	2530	24.90	20241209	3.04	N	011150	500	179 억		1085507	N	N	13	N	00	N
14	20250227	120300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3155	-5	5	-0.16	431933560	137409	59.77	3160	3180	3120	4105	2215	3160	3143.42	3.02	0	23635	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1134	25.65	1.46	12	0.38	123.00	2160.00	6490	20240617	-51.39	2530	20241209	24.70	3275	-3.66	20250225	2845	10.90	20250203	6490	-51.39	20240617	2530	24.70	20241209	3.04	N	011150	500	179 억		1085507	N	N	13	N	00	N
15	20250227	110303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3145	-15	5	-0.47	371026860	118011	51.33	3160	3180	3120	4105	2215	3160	3144.00	3.02	0	18432	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1130	25.57	1.46	12	0.33	123.00	2160.00	6490	20240617	-51.54	2530	20241209	24.31	3275	-3.97	20250225	2845	10.54	20250203	6490	-51.54	20240617	2530	24.31	20241209	3.04	N	011150	500	179 억		1085507	N	N	13	N	00	N
16	20250227	100311	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3145	-15	5	-0.47	274761265	87405	38.02	3160	3180	3120	4105	2215	3160	3143.54	3.02	0	11905	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1130	25.57	1.46	12	0.24	123.00	2160.00	6490	20240617	-51.54	2530	20241209	24.31	3275	-3.97	20250225	2845	10.54	20250203	6490	-51.54	20240617	2530	24.31	20241209	3.04	N	011150	500	179 억		1085507	N	N	13	N	00	N
17	20250227	090309	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3170	10	2	0.32	7454770	2356	1.02	3160	3180	3160	4105	2215	3160	3164.16	3.02	0	-707	3233	3196	3163	3126	3093	3215	3145	180	945	500	2080	5	1	35930773	1139	25.77	1.47	12	0.01	123.00	2160.00	6490	20240617	-51.16	2530	20241209	25.30	3275	-3.21	20250225	2845	11.42	20250203	6490	-51.16	20240617	2530	25.30	20241209	3.04	N	011150	500	179 억		1085507	N	N	13	N	00	N
18	20250226	160300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3160	10	2	0.32	715824095	225958	42.94	3150	3200	3130	4095	2205	3150	3167.95	2.88	0	49875	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1135	25.69	1.46	12	0.63	123.00	2160.00	6490	20240617	-51.31	2530	20241209	24.90	3275	-3.51	20250225	2845	11.07	20250203	6490	-51.31	20240617	2530	24.90	20241209	3.05	N	011150	500	179 억		1033683	N	N	13	N	00	N
19	20250226	150301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3160	10	2	0.32	622219540	196320	37.31	3150	3200	3130	4095	2205	3150	3169.42	2.88	0	37931	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1135	25.69	1.46	12	0.55	123.00	2160.00	6490	20240617	-51.31	2530	20241209	24.90	3275	-3.51	20250225	2845	11.07	20250203	6490	-51.31	20240617	2530	24.90	20241209	3.05	N	011150	500	179 억		1033683	N	N	0	N	00	N
20	20250226	140301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3170	20	2	0.63	559679845	176550	33.55	3150	3200	3130	4095	2205	3150	3170.09	2.88	0	38516	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1139	25.77	1.47	12	0.49	123.00	2160.00	6490	20240617	-51.16	2530	20241209	25.30	3275	-3.21	20250225	2845	11.42	20250203	6490	-51.16	20240617	2530	25.30	20241209	3.05	N	011150	500	179 억		1033683	N	N	0	N	00	N
21	20250226	130302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3175	25	2	0.79	519378100	163837	31.14	3150	3200	3130	4095	2205	3150	3170.09	2.88	0	37586	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1141	25.81	1.47	12	0.46	123.00	2160.00	6490	20240617	-51.08	2530	20241209	25.49	3275	-3.05	20250225	2845	11.60	20250203	6490	-51.08	20240617	2530	25.49	20241209	3.05	N	011150	500	179 억		1033683	N	N	0	N	00	N
22	20250226	120301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3165	15	2	0.48	396487130	125024	23.76	3150	3200	3130	4095	2205	3150	3171.29	2.88	0	24142	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1137	25.73	1.47	12	0.35	123.00	2160.00	6490	20240617	-51.23	2530	20241209	25.10	3275	-3.36	20250225	2845	11.25	20250203	6490	-51.23	20240617	2530	25.10	20241209	3.05	N	011150	500	179 억		1033683	N	N	0	N	00	N
23	20250226	110300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3190	40	2	1.27	344998715	108796	20.68	3150	3200	3130	4095	2205	3150	3171.06	2.88	0	24453	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1146	25.93	1.48	12	0.30	123.00	2160.00	6490	20240617	-50.85	2530	20241209	26.09	3275	-2.60	20250225	2845	12.13	20250203	6490	-50.85	20240617	2530	26.09	20241209	3.05	N	011150	500	179 억		1033683	N	N	0	N	00	N
24	20250226	100300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3180	30	2	0.95	209534710	66296	12.60	3150	3185	3130	4095	2205	3150	3160.59	2.88	0	8511	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1143	25.85	1.47	12	0.18	123.00	2160.00	6490	20240617	-51.00	2530	20241209	25.69	3275	-2.90	20250225	2845	11.78	20250203	6490	-51.00	20240617	2530	25.69	20241209	3.05	N	011150	500	179 억		1033683	N	N	0	N	00	N
25	20250226	090303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	0	3	0.00	38153155	12084	2.30	3150	3170	3140	4095	2205	3150	3157.33	2.88	0	2754	3320	3235	3190	3105	3060	3212	3082	180	945	500	2070	5	1	35930773	1132	25.61	1.46	12	0.03	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3275	-3.82	20250225	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	3.05	N	011150	500	179 억		1033683	N	N	0	N	00	N
26	20250225	160300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	-40	5	-1.25	1681122405	523849	97.44	3225	3275	3145	4145	2235	3190	3209.20	2.96	0	-26449	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1132	25.61	1.46	12	1.46	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3275	-3.82	20250225	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
27	20250225	150300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	-40	5	-1.25	1623436340	505538	94.03	3225	3275	3145	4145	2235	3190	3211.30	2.96	0	-26299	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1132	25.61	1.46	12	1.41	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3275	-3.82	20250225	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
28	20250225	140259	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3165	-25	5	-0.78	1458837655	453359	84.33	3225	3275	3165	4145	2235	3190	3217.84	2.96	0	-27959	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1137	25.73	1.47	12	1.26	123.00	2160.00	6490	20240617	-51.23	2530	20241209	25.10	3275	-3.36	20250225	2845	11.25	20250203	6490	-51.23	20240617	2530	25.10	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
29	20250225	130300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3190	0	3	0.00	1349464305	418915	77.92	3225	3275	3170	4145	2235	3190	3221.33	2.96	0	-31240	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1146	25.93	1.48	12	1.17	123.00	2160.00	6490	20240617	-50.85	2530	20241209	26.09	3275	-2.60	20250225	2845	12.13	20250203	6490	-50.85	20240617	2530	26.09	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
30	20250225	120259	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3195	5	2	0.16	1239171000	384363	71.49	3225	3275	3170	4145	2235	3190	3223.96	2.96	0	-28965	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1148	25.98	1.48	12	1.07	123.00	2160.00	6490	20240617	-50.77	2530	20241209	26.28	3275	-2.44	20250225	2845	12.30	20250203	6490	-50.77	20240617	2530	26.28	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
31	20250225	110300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3190	0	3	0.00	1177566960	365072	67.91	3225	3275	3170	4145	2235	3190	3225.57	2.96	0	-30566	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1146	25.93	1.48	12	1.02	123.00	2160.00	6490	20240617	-50.85	2530	20241209	26.09	3275	-2.60	20250225	2845	12.13	20250203	6490	-50.85	20240617	2530	26.09	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
32	20250225	100258	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3225	35	2	1.10	922215610	285332	53.07	3225	3275	3170	4145	2235	3190	3232.08	2.96	0	-19641	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1159	26.22	1.49	12	0.79	123.00	2160.00	6490	20240617	-50.31	2530	20241209	27.47	3275	-1.53	20250225	2845	13.36	20250203	6490	-50.31	20240617	2530	27.47	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
33	20250225	090300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3205	15	2	0.47	110751235	34645	6.44	3225	3225	3170	4145	2235	3190	3196.75	2.96	0	-21684	3263	3226	3183	3146	3103	3245	3165	180	955	500	2100	5	1	35930773	1152	26.06	1.48	12	0.10	123.00	2160.00	6490	20240617	-50.62	2530	20241209	26.68	3225	-0.62	20250225	2845	12.65	20250203	6490	-50.62	20240617	2530	26.68	20241209	2.98	N	011150	500	179 억		1065071	N	N	114	N	00	N
34	20250224	160257	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3190	45	2	1.43	1693571485	533043	179.84	3175	3220	3140	4085	2205	3145	3177.16	3.10	0	-46648	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1146	25.93	1.48	12	1.48	123.00	2160.00	6490	20240617	-50.85	2530	20241209	26.09	3220	-0.93	20250224	2845	12.13	20250203	6490	-50.85	20240617	2530	26.09	20241209	2.95	N	011150	500	179 억		1112437	N	N	114	N	00	N
35	20250224	150257	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3180	35	2	1.11	1626149905	511892	172.70	3175	3220	3140	4085	2205	3145	3176.74	3.10	0	-46646	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1143	25.85	1.47	12	1.42	123.00	2160.00	6490	20240617	-51.00	2530	20241209	25.69	3220	-1.24	20250224	2845	11.78	20250203	6490	-51.00	20240617	2530	25.69	20241209	2.95	N	011150	500	179 억		1112437	N	N	1	N	00	N
36	20250224	140258	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3170	25	2	0.79	1493205795	469980	158.56	3175	3220	3140	4085	2205	3145	3177.17	3.10	0	-54307	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1139	25.77	1.47	12	1.31	123.00	2160.00	6490	20240617	-51.16	2530	20241209	25.30	3220	-1.55	20250224	2845	11.42	20250203	6490	-51.16	20240617	2530	25.30	20241209	2.95	N	011150	500	179 억		1112437	N	N	1	N	00	N
37	20250224	130257	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3170	25	2	0.79	1438212030	452646	152.71	3175	3220	3140	4085	2205	3145	3177.34	3.10	0	-53863	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1139	25.77	1.47	12	1.26	123.00	2160.00	6490	20240617	-51.16	2530	20241209	25.30	3220	-1.55	20250224	2845	11.42	20250203	6490	-51.16	20240617	2530	25.30	20241209	2.95	N	011150	500	179 억		1112437	N	N	1	N	00	N
38	20250224	120257	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3155	10	2	0.32	1353361195	425860	143.68	3175	3220	3140	4085	2205	3145	3177.95	3.10	0	-54844	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1134	25.65	1.46	12	1.19	123.00	2160.00	6490	20240617	-51.39	2530	20241209	24.70	3220	-2.02	20250224	2845	10.90	20250203	6490	-51.39	20240617	2530	24.70	20241209	2.95	N	011150	500	179 억		1112437	N	N	1	N	00	N
39	20250224	110256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	5	2	0.16	1281970295	403275	136.06	3175	3220	3140	4085	2205	3145	3178.90	3.10	0	-54191	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1132	25.61	1.46	12	1.12	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3220	-2.17	20250224	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	2.95	N	011150	500	179 억		1112437	N	N	1	N	00	N
40	20250224	100256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3155	10	2	0.32	1134091845	356356	120.23	3175	3220	3140	4085	2205	3145	3182.47	3.10	0	-49421	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1134	25.65	1.46	12	0.99	123.00	2160.00	6490	20240617	-51.39	2530	20241209	24.70	3220	-2.02	20250224	2845	10.90	20250203	6490	-51.39	20240617	2530	24.70	20241209	2.95	N	011150	500	179 억		1112437	N	N	1	N	00	N
41	20250224	090258	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3170	25	2	0.79	117071965	36965	12.47	3175	3180	3145	4085	2205	3145	3167.11	3.10	0	-6775	3208	3176	3133	3101	3058	3192	3117	180	940	500	2070	5	1	35930773	1139	25.77	1.47	12	0.10	123.00	2160.00	6490	20240617	-51.16	2530	20241209	25.30	3185	-0.47	20250206	2845	11.42	20250203	6490	-51.16	20240617	2530	25.30	20241209	2.95	N	011150	500	179 억		1112437	N	N	1	N	00	N
42	20250221	160256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3145	45	2	1.45	901675450	287630	118.14	3100	3165	3090	4030	2170	3100	3134.81	3.06	0	7189	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1130	25.57	1.46	12	0.80	123.00	2160.00	6490	20240617	-51.54	2530	20241209	24.31	3185	-1.26	20250206	2845	10.54	20250203	6490	-51.54	20240617	2530	24.31	20241209	2.99	N	011150	500	179 억		1099239	N	N	1	N	00	N
43	20250221	150258	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	50	2	1.61	777366845	248201	101.95	3100	3165	3090	4030	2170	3100	3132.01	3.06	0	15229	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1132	25.61	1.46	12	0.69	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3185	-1.10	20250206	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	2.99	N	011150	500	179 억		1099239	N	N	60	N	00	N
44	20250221	140256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	50	2	1.61	645904955	206315	84.74	3100	3165	3090	4030	2170	3100	3130.68	3.06	0	8300	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1132	25.61	1.46	12	0.57	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3185	-1.10	20250206	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	2.99	N	011150	500	179 억		1099239	N	N	60	N	00	N
45	20250221	130256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3135	35	2	1.13	331452720	106340	43.68	3100	3140	3090	4030	2170	3100	3116.92	3.06	0	-94	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1126	25.49	1.45	12	0.30	123.00	2160.00	6490	20240617	-51.69	2530	20241209	23.91	3185	-1.57	20250206	2845	10.19	20250203	6490	-51.69	20240617	2530	23.91	20241209	2.99	N	011150	500	179 억		1099239	N	N	60	N	00	N
46	20250221	120257	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3130	30	2	0.97	277157420	88970	36.54	3100	3140	3090	4030	2170	3100	3115.18	3.06	0	-5909	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1125	25.45	1.45	12	0.25	123.00	2160.00	6490	20240617	-51.77	2530	20241209	23.72	3185	-1.73	20250206	2845	10.02	20250203	6490	-51.77	20240617	2530	23.72	20241209	2.99	N	011150	500	179 억		1099239	N	N	60	N	00	N
47	20250221	110256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3125	25	2	0.81	222816210	71608	29.41	3100	3140	3090	4030	2170	3100	3111.61	3.06	0	-1384	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1123	25.41	1.45	12	0.20	123.00	2160.00	6490	20240617	-51.85	2530	20241209	23.52	3185	-1.88	20250206	2845	9.84	20250203	6490	-51.85	20240617	2530	23.52	20241209	2.99	N	011150	500	179 억		1099239	N	N	60	N	00	N
48	20250221	100256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	20	2	0.65	175444995	56431	23.18	3100	3140	3090	4030	2170	3100	3109.02	3.06	0	-4013	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1121	25.37	1.44	12	0.16	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3185	-2.04	20250206	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	2.99	N	011150	500	179 억		1099239	N	N	60	N	00	N
49	20250221	090256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3115	15	2	0.48	9242500	2979	1.22	3100	3115	3100	4030	2170	3100	3102.56	3.06	0	-2166	3180	3140	3120	3080	3060	3130	3070	180	930	500	2040	5	1	35930773	1119	25.33	1.44	12	0.01	123.00	2160.00	6490	20240617	-52.00	2530	20241209	23.12	3185	-2.20	20250206	2845	9.49	20250203	6490	-52.00	20240617	2530	23.12	20241209	2.99	N	011150	500	179 억		1099239	N	N	60	N	00	N
50	20250220	160255	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3100	-15	5	-0.48	756062560	241391	88.33	3120	3160	3100	4045	2185	3115	3132.18	3.10	0	-16937	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1114	25.20	1.44	12	0.67	123.00	2160.00	6490	20240617	-52.23	2530	20241209	22.53	3185	-2.67	20250206	2845	8.96	20250203	6490	-52.23	20240617	2530	22.53	20241209	3.01	N	011150	500	179 억		1113985	N	N	60	N	00	N
51	20250220	150255	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	5	2	0.16	729460650	232820	85.19	3120	3160	3110	4045	2185	3115	3133.15	3.10	0	-17891	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1121	25.37	1.44	12	0.65	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3185	-2.04	20250206	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	3.01	N	011150	500	179 억		1113985	N	N	576	N	00	N
52	20250220	140257	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	5	2	0.16	655848300	209231	76.56	3120	3160	3110	4045	2185	3115	3134.57	3.10	0	-10510	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1121	25.37	1.44	12	0.58	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3185	-2.04	20250206	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	3.01	N	011150	500	179 억		1113985	N	N	576	N	00	N
53	20250220	130255	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	35	2	1.12	575533050	183564	67.17	3120	3160	3110	4045	2185	3115	3135.33	3.10	0	-11205	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1132	25.61	1.46	12	0.51	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3185	-1.10	20250206	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	3.01	N	011150	500	179 억		1113985	N	N	576	N	00	N
54	20250220	120255	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3145	30	2	0.96	480256305	153296	56.09	3120	3155	3110	4045	2185	3115	3132.87	3.10	0	-1619	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1130	25.57	1.46	12	0.43	123.00	2160.00	6490	20240617	-51.54	2530	20241209	24.31	3185	-1.26	20250206	2845	10.54	20250203	6490	-51.54	20240617	2530	24.31	20241209	3.01	N	011150	500	179 억		1113985	N	N	576	N	00	N
55	20250220	110255	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3130	15	2	0.48	271795475	86978	31.83	3120	3140	3110	4045	2185	3115	3124.88	3.10	0	5894	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1125	25.45	1.45	12	0.24	123.00	2160.00	6490	20240617	-51.77	2530	20241209	23.72	3185	-1.73	20250206	2845	10.02	20250203	6490	-51.77	20240617	2530	23.72	20241209	3.01	N	011150	500	179 억		1113985	N	N	576	N	00	N
56	20250220	100254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3125	10	2	0.32	186184090	59606	21.81	3120	3140	3110	4045	2185	3115	3123.58	3.10	0	-1545	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1123	25.41	1.45	12	0.17	123.00	2160.00	6490	20240617	-51.85	2530	20241209	23.52	3185	-1.88	20250206	2845	9.84	20250203	6490	-51.85	20240617	2530	23.52	20241209	3.01	N	011150	500	179 억		1113985	N	N	576	N	00	N
57	20250220	090256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3115	0	3	0.00	22260625	7136	2.61	3120	3125	3115	4045	2185	3115	3119.48	3.10	0	-3011	3175	3145	3100	3070	3025	3160	3085	180	930	500	2050	5	1	35930773	1119	25.33	1.44	12	0.02	123.00	2160.00	6490	20240617	-52.00	2530	20241209	23.12	3185	-2.20	20250206	2845	9.49	20250203	6490	-52.00	20240617	2530	23.12	20241209	3.01	N	011150	500	179 억		1113985	N	N	576	N	00	N
58	20250219	160253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3115	40	2	1.30	848006685	273232	159.54	3075	3130	3055	3995	2155	3075	3103.60	2.87	0	71733	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1119	25.33	1.44	12	0.76	123.00	2160.00	6490	20240617	-52.00	2530	20241209	23.12	3185	-2.20	20250206	2845	9.49	20250203	6490	-52.00	20240617	2530	23.12	20241209	2.99	N	011150	500	179 억		1032630	N	N	576	N	00	N
59	20250219	150256	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3115	40	2	1.30	790242675	254647	148.69	3075	3130	3055	3995	2155	3075	3103.29	2.87	0	70498	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1119	25.33	1.44	12	0.71	123.00	2160.00	6490	20240617	-52.00	2530	20241209	23.12	3185	-2.20	20250206	2845	9.49	20250203	6490	-52.00	20240617	2530	23.12	20241209	2.99	N	011150	500	179 억		1032630	N	N	0	N	00	N
60	20250219	140254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3100	25	2	0.81	634023660	204298	119.29	3075	3130	3055	3995	2155	3075	3103.43	2.87	0	39239	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1114	25.20	1.44	12	0.57	123.00	2160.00	6490	20240617	-52.23	2530	20241209	22.53	3185	-2.67	20250206	2845	8.96	20250203	6490	-52.23	20240617	2530	22.53	20241209	2.99	N	011150	500	179 억		1032630	N	N	0	N	00	N
61	20250219	130254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3105	30	2	0.98	563485725	181603	106.04	3075	3130	3055	3995	2155	3075	3102.84	2.87	0	36137	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1116	25.24	1.44	12	0.51	123.00	2160.00	6490	20240617	-52.16	2530	20241209	22.73	3185	-2.51	20250206	2845	9.14	20250203	6490	-52.16	20240617	2530	22.73	20241209	2.99	N	011150	500	179 억		1032630	N	N	0	N	00	N
62	20250219	120254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3125	50	2	1.63	504912915	162807	95.06	3075	3130	3055	3995	2155	3075	3101.30	2.87	0	32967	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1123	25.41	1.45	12	0.45	123.00	2160.00	6490	20240617	-51.85	2530	20241209	23.52	3185	-1.88	20250206	2845	9.84	20250203	6490	-51.85	20240617	2530	23.52	20241209	2.99	N	011150	500	179 억		1032630	N	N	0	N	00	N
63	20250219	110254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3090	15	2	0.49	246883555	79865	46.63	3075	3105	3055	3995	2155	3075	3091.26	2.87	0	16791	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1110	25.12	1.43	12	0.22	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	3185	-2.98	20250206	2845	8.61	20250203	6490	-52.39	20240617	2530	22.13	20241209	2.99	N	011150	500	179 억		1032630	N	N	0	N	00	N
64	20250219	100254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3090	15	2	0.49	177752375	57512	33.58	3075	3105	3055	3995	2155	3075	3090.70	2.87	0	20339	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1110	25.12	1.43	12	0.16	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	3185	-2.98	20250206	2845	8.61	20250203	6490	-52.39	20240617	2530	22.13	20241209	2.99	N	011150	500	179 억		1032630	N	N	0	N	00	N
65	20250219	090255	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3075	0	3	0.00	11313930	3695	2.16	3075	3075	3060	3995	2155	3075	3061.96	2.87	0	429	3135	3105	3080	3050	3025	3092	3037	180	920	500	2020	5	1	35930773	1105	25.00	1.42	12	0.01	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	3185	-3.45	20250206	2845	8.08	20250203	6490	-52.62	20240617	2530	21.54	20241209	2.99	N	011150	500	179 억		1032630	N	N	0	N	00	N
66	20250218	160253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3075	-20	5	-0.65	524043815	170643	87.27	3095	3110	3055	4020	2170	3095	3070.99	2.86	0	5420	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1105	25.00	1.42	12	0.47	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	3185	-3.45	20250206	2845	8.08	20250203	6490	-52.62	20240617	2530	21.54	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
67	20250218	150254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3065	-30	5	-0.97	484527715	157764	80.68	3095	3110	3055	4020	2170	3095	3071.22	2.86	0	4814	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1101	24.92	1.42	12	0.44	123.00	2160.00	6490	20240617	-52.77	2530	20241209	21.15	3185	-3.77	20250206	2845	7.73	20250203	6490	-52.77	20240617	2530	21.15	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
68	20250218	140254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3060	-35	5	-1.13	402065485	130814	66.90	3095	3110	3060	4020	2170	3095	3073.57	2.86	0	-2041	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1099	24.88	1.42	12	0.36	123.00	2160.00	6490	20240617	-52.85	2530	20241209	20.95	3185	-3.92	20250206	2845	7.56	20250203	6490	-52.85	20240617	2530	20.95	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
69	20250218	130253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3070	-25	5	-0.81	322734315	104924	53.66	3095	3110	3060	4020	2170	3095	3075.89	2.86	0	5932	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1103	24.96	1.42	12	0.29	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3185	-3.61	20250206	2845	7.91	20250203	6490	-52.70	20240617	2530	21.34	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
70	20250218	120253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3075	-20	5	-0.65	281742895	91552	46.82	3095	3110	3060	4020	2170	3095	3077.41	2.86	0	7122	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1105	25.00	1.42	12	0.25	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	3185	-3.45	20250206	2845	8.08	20250203	6490	-52.62	20240617	2530	21.54	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
71	20250218	110254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3075	-20	5	-0.65	253566935	82386	42.13	3095	3110	3060	4020	2170	3095	3077.79	2.86	0	10036	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1105	25.00	1.42	12	0.23	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	3185	-3.45	20250206	2845	8.08	20250203	6490	-52.62	20240617	2530	21.54	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
72	20250218	100254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3080	-15	5	-0.48	162006835	52516	26.86	3095	3110	3065	4020	2170	3095	3084.90	2.86	0	8184	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1107	25.04	1.43	12	0.15	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	3185	-3.30	20250206	2845	8.26	20250203	6490	-52.54	20240617	2530	21.74	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
73	20250218	090254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3085	-10	5	-0.32	3939250	1276	0.65	3095	3095	3080	4020	2170	3095	3087.19	2.86	0	-935	3148	3121	3073	3046	2998	3135	3060	180	925	500	2040	5	1	35930773	1108	25.08	1.43	12	0.00	123.00	2160.00	6490	20240617	-52.47	2530	20241209	21.94	3185	-3.14	20250206	2845	8.44	20250203	6490	-52.47	20240617	2530	21.94	20241209	3.03	N	011150	500	179 억		1029147	N	N	10	N	00	N
74	20250217	160253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3095	45	2	1.48	597836770	194068	115.21	3070	3100	3025	3965	2135	3050	3080.54	2.77	0	55018	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1112	25.16	1.43	12	0.54	123.00	2160.00	6490	20240617	-52.31	2530	20241209	22.33	3185	-2.83	20250206	2845	8.79	20250203	6490	-52.31	20240617	2530	22.33	20241209	2.94	N	011150	500	179 억		995235	N	N	10	N	00	N
75	20250217	150253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3095	45	2	1.48	535289275	173827	103.19	3070	3100	3025	3965	2135	3050	3079.44	2.77	0	55131	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1112	25.16	1.43	12	0.48	123.00	2160.00	6490	20240617	-52.31	2530	20241209	22.33	3185	-2.83	20250206	2845	8.79	20250203	6490	-52.31	20240617	2530	22.33	20241209	2.94	N	011150	500	179 억		995235	N	N	1364	N	00	N
76	20250217	140253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3085	35	2	1.15	404512385	131533	78.08	3070	3100	3025	3965	2135	3050	3075.37	2.77	0	38995	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1108	25.08	1.43	12	0.37	123.00	2160.00	6490	20240617	-52.47	2530	20241209	21.94	3185	-3.14	20250206	2845	8.44	20250203	6490	-52.47	20240617	2530	21.94	20241209	2.94	N	011150	500	179 억		995235	N	N	1364	N	00	N
77	20250217	130254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3090	40	2	1.31	357609625	116342	69.07	3070	3100	3025	3965	2135	3050	3073.78	2.77	0	33697	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1110	25.12	1.43	12	0.32	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	3185	-2.98	20250206	2845	8.61	20250203	6490	-52.39	20240617	2530	22.13	20241209	2.94	N	011150	500	179 억		995235	N	N	1364	N	00	N
78	20250217	120254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3100	50	2	1.64	298689190	97287	57.75	3070	3100	3025	3965	2135	3050	3070.19	2.77	0	27624	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1114	25.20	1.44	12	0.27	123.00	2160.00	6490	20240617	-52.23	2530	20241209	22.53	3185	-2.67	20250206	2845	8.96	20250203	6490	-52.23	20240617	2530	22.53	20241209	2.94	N	011150	500	179 억		995235	N	N	1364	N	00	N
79	20250217	110254	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3080	30	2	0.98	220918150	72101	42.80	3070	3090	3025	3965	2135	3050	3064.01	2.77	0	14938	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1107	25.04	1.43	12	0.20	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	3185	-3.30	20250206	2845	8.26	20250203	6490	-52.54	20240617	2530	21.74	20241209	2.94	N	011150	500	179 억		995235	N	N	1364	N	00	N
80	20250217	100252	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3075	25	2	0.82	83311570	27267	16.19	3070	3080	3025	3965	2135	3050	3055.40	2.77	0	2251	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1105	25.00	1.42	12	0.08	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	3185	-3.45	20250206	2845	8.08	20250203	6490	-52.62	20240617	2530	21.54	20241209	2.94	N	011150	500	179 억		995235	N	N	1364	N	00	N
81	20250217	090253	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3050	0	3	0.00	3683930	1202	0.71	3070	3070	3050	3965	2135	3050	3064.83	2.77	0	-267	3103	3076	3048	3021	2993	3090	3035	180	915	500	2010	5	1	35930773	1096	24.80	1.41	12	0.00	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	3185	-4.24	20250206	2845	7.21	20250203	6490	-53.00	20240617	2530	20.55	20241209	2.94	N	011150	500	179 억		995235	N	N	1364	N	00	N
82	20250214	160251	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3050	30	2	0.99	512611140	168028	69.28	3020	3075	3020	3925	2115	3020	3050.75	2.64	0	46372	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1096	24.80	1.41	12	0.47	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	3185	-4.24	20250206	2845	7.21	20250203	6490	-53.00	20240617	2530	20.55	20241209	2.95	N	011150	500	179 억		949898	N	N	1364	N	00	N
83	20250214	150251	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3055	35	2	1.16	478480115	156855	64.67	3020	3075	3020	3925	2115	3020	3050.46	2.64	0	49682	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1098	24.84	1.41	12	0.44	123.00	2160.00	6490	20240617	-52.93	2530	20241209	20.75	3185	-4.08	20250206	2845	7.38	20250203	6490	-52.93	20240617	2530	20.75	20241209	2.95	N	011150	500	179 억		949898	N	N	160	N	00	N
84	20250214	140252	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3065	45	2	1.49	427111110	140075	57.76	3020	3075	3020	3925	2115	3020	3049.16	2.64	0	52070	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1101	24.92	1.42	12	0.39	123.00	2160.00	6490	20240617	-52.77	2530	20241209	21.15	3185	-3.77	20250206	2845	7.73	20250203	6490	-52.77	20240617	2530	21.15	20241209	2.95	N	011150	500	179 억		949898	N	N	160	N	00	N
85	20250214	130252	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3065	45	2	1.49	325140400	106802	44.04	3020	3075	3020	3925	2115	3020	3044.33	2.64	0	34612	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1101	24.92	1.42	12	0.30	123.00	2160.00	6490	20240617	-52.77	2530	20241209	21.15	3185	-3.77	20250206	2845	7.73	20250203	6490	-52.77	20240617	2530	21.15	20241209	2.95	N	011150	500	179 억		949898	N	N	160	N	00	N
86	20250214	120252	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3045	25	2	0.83	240639305	79204	32.66	3020	3060	3020	3925	2115	3020	3038.22	2.64	0	21934	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1094	24.76	1.41	12	0.22	123.00	2160.00	6490	20240617	-53.08	2530	20241209	20.36	3185	-4.40	20250206	2845	7.03	20250203	6490	-53.08	20240617	2530	20.36	20241209	2.95	N	011150	500	179 억		949898	N	N	160	N	00	N
87	20250214	110251	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3030	10	2	0.33	206446805	67971	28.03	3020	3060	3020	3925	2115	3020	3037.28	2.64	0	21822	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.19	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3185	-4.87	20250206	2845	6.50	20250203	6490	-53.31	20240617	2530	19.76	20241209	2.95	N	011150	500	179 억		949898	N	N	160	N	00	N
88	20250214	100252	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3045	25	2	0.83	149087090	49028	20.22	3020	3060	3020	3925	2115	3020	3040.86	2.64	0	20374	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1094	24.76	1.41	12	0.14	123.00	2160.00	6490	20240617	-53.08	2530	20241209	20.36	3185	-4.40	20250206	2845	7.03	20250203	6490	-53.08	20240617	2530	20.36	20241209	2.95	N	011150	500	179 억		949898	N	N	160	N	00	N
89	20250214	090252	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3035	15	2	0.50	8955455	2960	1.22	3020	3035	3020	3925	2115	3020	3025.49	2.64	0	-66	3136	3077	3046	2987	2956	3062	2972	180	905	500	1990	5	1	35930773	1090	24.67	1.41	12	0.01	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3185	-4.71	20250206	2845	6.68	20250203	6490	-53.24	20240617	2530	19.96	20241209	2.95	N	011150	500	179 억		949898	N	N	160	N	00	N
90	20250213	160250	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3020	-60	5	-1.95	738386965	242427	73.34	3100	3105	3015	4000	2160	3080	3045.97	2.70	0	-22415	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1085	24.55	1.40	12	0.67	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3185	-5.18	20250206	2845	6.15	20250203	6490	-53.47	20240617	2530	19.37	20241209	2.96	N	011150	500	179 억		971877	N	N	160	N	00	N
91	20250213	150250	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3030	-50	5	-1.62	599271075	196376	59.41	3100	3105	3025	4000	2160	3080	3051.65	2.70	0	-15491	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1089	24.63	1.40	12	0.55	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3185	-4.87	20250206	2845	6.50	20250203	6490	-53.31	20240617	2530	19.76	20241209	2.96	N	011150	500	179 억		971877	N	N	104	N	00	N
92	20250213	140250	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3050	-30	5	-0.97	441094305	144278	43.65	3100	3105	3040	4000	2160	3080	3057.25	2.70	0	-6111	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1096	24.80	1.41	12	0.40	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	3185	-4.24	20250206	2845	7.21	20250203	6490	-53.00	20240617	2530	20.55	20241209	2.96	N	011150	500	179 억		971877	N	N	104	N	00	N
93	20250213	130250	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3055	-25	5	-0.81	371038720	121327	36.71	3100	3105	3040	4000	2160	3080	3058.17	2.70	0	-6190	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1098	24.84	1.41	12	0.34	123.00	2160.00	6490	20240617	-52.93	2530	20241209	20.75	3185	-4.08	20250206	2845	7.38	20250203	6490	-52.93	20240617	2530	20.75	20241209	2.96	N	011150	500	179 억		971877	N	N	104	N	00	N
94	20250213	120250	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3060	-20	5	-0.65	345399270	112936	34.17	3100	3105	3040	4000	2160	3080	3058.36	2.70	0	-6682	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1099	24.88	1.42	12	0.31	123.00	2160.00	6490	20240617	-52.85	2530	20241209	20.95	3185	-3.92	20250206	2845	7.56	20250203	6490	-52.85	20240617	2530	20.95	20241209	2.96	N	011150	500	179 억		971877	N	N	104	N	00	N
95	20250213	110249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3055	-25	5	-0.81	285946910	93456	28.27	3100	3105	3040	4000	2160	3080	3059.70	2.70	0	-10890	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1098	24.84	1.41	12	0.26	123.00	2160.00	6490	20240617	-52.93	2530	20241209	20.75	3185	-4.08	20250206	2845	7.38	20250203	6490	-52.93	20240617	2530	20.75	20241209	2.96	N	011150	500	179 억		971877	N	N	104	N	00	N
96	20250213	100250	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3080	0	3	0.00	199810120	65304	19.76	3100	3105	3040	4000	2160	3080	3059.69	2.70	0	2832	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1107	25.04	1.43	12	0.18	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	3185	-3.30	20250206	2845	8.26	20250203	6490	-52.54	20240617	2530	21.74	20241209	2.96	N	011150	500	179 억		971877	N	N	104	N	00	N
97	20250213	090249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3090	10	2	0.32	28853460	9344	2.83	3100	3105	3050	4000	2160	3080	3087.91	2.70	0	-4004	3183	3131	3078	3026	2973	3157	3052	180	920	500	2030	5	1	35930773	1110	25.12	1.43	12	0.03	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	3185	-2.98	20250206	2845	8.61	20250203	6490	-52.39	20240617	2530	22.13	20241209	2.96	N	011150	500	179 억		971877	N	N	104	N	00	N
98	20250212	160249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3080	55	2	1.82	1010528440	327178	320.46	3025	3130	3025	3930	2120	3025	3088.63	2.75	0	68681	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1107	25.04	1.43	12	0.91	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	3185	-3.30	20250206	2845	8.26	20250203	6490	-52.54	20240617	2530	21.74	20241209	2.94	N	011150	500	179 억		988484	N	N	104	N	00	N
99	20250212	150249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3075	50	2	1.65	966770890	312977	306.55	3025	3130	3025	3930	2120	3025	3088.95	2.75	0	67642	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1105	25.00	1.42	12	0.87	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	3185	-3.45	20250206	2845	8.08	20250203	6490	-52.62	20240617	2530	21.54	20241209	2.94	N	011150	500	179 억		988484	N	N	0	N	00	N
100	20250212	140249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3085	60	2	1.98	867784905	280823	275.06	3025	3130	3025	3930	2120	3025	3090.15	2.75	0	64888	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1108	25.08	1.43	12	0.78	123.00	2160.00	6490	20240617	-52.47	2530	20241209	21.94	3185	-3.14	20250206	2845	8.44	20250203	6490	-52.47	20240617	2530	21.94	20241209	2.94	N	011150	500	179 억		988484	N	N	0	N	00	N
101	20250212	130249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3095	70	2	2.31	748608120	242155	237.18	3025	3130	3025	3930	2120	3025	3091.44	2.75	0	57500	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1112	25.16	1.43	12	0.67	123.00	2160.00	6490	20240617	-52.31	2530	20241209	22.33	3185	-2.83	20250206	2845	8.79	20250203	6490	-52.31	20240617	2530	22.33	20241209	2.94	N	011150	500	179 억		988484	N	N	0	N	00	N
102	20250212	120248	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3100	75	2	2.48	643457695	208112	203.84	3025	3130	3025	3930	2120	3025	3091.88	2.75	0	51270	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1114	25.20	1.44	12	0.58	123.00	2160.00	6490	20240617	-52.23	2530	20241209	22.53	3185	-2.67	20250206	2845	8.96	20250203	6490	-52.23	20240617	2530	22.53	20241209	2.94	N	011150	500	179 억		988484	N	N	0	N	00	N
103	20250212	110248	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3110	85	2	2.81	530867400	171789	168.26	3025	3130	3025	3930	2120	3025	3090.23	2.75	0	39430	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1117	25.28	1.44	12	0.48	123.00	2160.00	6490	20240617	-52.08	2530	20241209	22.92	3185	-2.35	20250206	2845	9.31	20250203	6490	-52.08	20240617	2530	22.92	20241209	2.94	N	011150	500	179 억		988484	N	N	0	N	00	N
104	20250212	100249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3095	70	2	2.31	359325005	116571	114.18	3025	3105	3025	3930	2120	3025	3082.46	2.75	0	33258	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1112	25.16	1.43	12	0.32	123.00	2160.00	6490	20240617	-52.31	2530	20241209	22.33	3185	-2.83	20250206	2845	8.79	20250203	6490	-52.31	20240617	2530	22.33	20241209	2.94	N	011150	500	179 억		988484	N	N	0	N	00	N
105	20250212	090250	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3050	25	2	0.83	12189480	4017	3.93	3025	3050	3025	3930	2120	3025	3034.47	2.75	0	-3585	3068	3046	3028	3006	2988	3057	3017	180	905	500	1990	5	1	35930773	1096	24.80	1.41	12	0.01	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	3185	-4.24	20250206	2845	7.21	20250203	6490	-53.00	20240617	2530	20.55	20241209	2.94	N	011150	500	179 억		988484	N	N	0	N	00	N
106	20250211	160248	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3025	-10	5	-0.33	306764945	101386	57.84	3015	3050	3010	3945	2125	3035	3025.71	2.86	0	-34378	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1087	24.59	1.40	12	0.28	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3185	-5.02	20250206	2845	6.33	20250203	6490	-53.39	20240617	2530	19.57	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
107	20250211	150248	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3030	-5	5	-0.16	276063370	91241	52.05	3015	3050	3010	3945	2125	3035	3025.65	2.86	0	-29644	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1089	24.63	1.40	12	0.25	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3185	-4.87	20250206	2845	6.50	20250203	6490	-53.31	20240617	2530	19.76	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
108	20250211	140249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3030	-5	5	-0.16	231145795	76405	43.59	3015	3050	3010	3945	2125	3035	3025.27	2.86	0	-26916	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1089	24.63	1.40	12	0.21	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3185	-4.87	20250206	2845	6.50	20250203	6490	-53.31	20240617	2530	19.76	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
109	20250211	130246	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3030	-5	5	-0.16	202657030	66989	38.22	3015	3050	3010	3945	2125	3035	3025.23	2.86	0	-27364	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1089	24.63	1.40	12	0.19	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3185	-4.87	20250206	2845	6.50	20250203	6490	-53.31	20240617	2530	19.76	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
110	20250211	120248	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3025	-10	5	-0.33	189617170	62680	35.76	3015	3050	3010	3945	2125	3035	3025.16	2.86	0	-28005	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1087	24.59	1.40	12	0.17	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3185	-5.02	20250206	2845	6.33	20250203	6490	-53.39	20240617	2530	19.57	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
111	20250211	110249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3020	-15	5	-0.49	166082350	54891	31.31	3015	3050	3010	3945	2125	3035	3025.68	2.86	0	-26853	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1085	24.55	1.40	12	0.15	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3185	-5.18	20250206	2845	6.15	20250203	6490	-53.47	20240617	2530	19.37	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
112	20250211	100248	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3025	-10	5	-0.33	110468600	36480	20.81	3015	3050	3015	3945	2125	3035	3028.20	2.86	0	-12831	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1087	24.59	1.40	12	0.10	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3185	-5.02	20250206	2845	6.33	20250203	6490	-53.39	20240617	2530	19.57	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
113	20250211	090249	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3015	-20	5	-0.66	8849125	2930	1.67	3015	3035	3015	3945	2125	3035	3020.18	2.86	0	249	3105	3070	3025	2990	2945	3087	3007	180	910	500	2000	5	1	35930773	1083	24.51	1.40	12	0.01	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3185	-5.34	20250206	2845	5.98	20250203	6490	-53.54	20240617	2530	19.17	20241209	3.02	N	011150	500	179 억		1027403	N	N	53	N	00	N
114	20250210	160247	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3035	-25	5	-0.82	519603425	172055	48.87	3025	3060	2980	3975	2145	3060	3019.98	2.92	0	-24991	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1090	24.67	1.41	12	0.48	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3185	-4.71	20250206	2845	6.68	20250203	6490	-53.24	20240617	2530	19.96	20241209	3.11	N	011150	500	179 억		1047748	N	N	53	N	00	N
115	20250210	150247	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3025	-35	5	-1.14	475221050	157402	44.70	3025	3060	2980	3975	2145	3060	3019.15	2.92	0	-21707	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1087	24.59	1.40	12	0.44	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3185	-5.02	20250206	2845	6.33	20250203	6490	-53.39	20240617	2530	19.57	20241209	3.11	N	011150	500	179 억		1047748	N	N	6	N	00	N
116	20250210	140247	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3035	-25	5	-0.82	413753260	137074	38.93	3025	3060	2980	3975	2145	3060	3018.47	2.92	0	-20553	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1090	24.67	1.41	12	0.38	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3185	-4.71	20250206	2845	6.68	20250203	6490	-53.24	20240617	2530	19.96	20241209	3.11	N	011150	500	179 억		1047748	N	N	6	N	00	N
117	20250210	130247	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3035	-25	5	-0.82	385328730	127707	36.27	3025	3060	2980	3975	2145	3060	3017.29	2.92	0	-18363	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1090	24.67	1.41	12	0.36	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3185	-4.71	20250206	2845	6.68	20250203	6490	-53.24	20240617	2530	19.96	20241209	3.11	N	011150	500	179 억		1047748	N	N	6	N	00	N
118	20250210	120246	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3040	-20	5	-0.65	363430230	120492	34.22	3025	3060	2980	3975	2145	3060	3016.22	2.92	0	-18339	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1092	24.72	1.41	12	0.34	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	3185	-4.55	20250206	2845	6.85	20250203	6490	-53.16	20240617	2530	20.16	20241209	3.11	N	011150	500	179 억		1047748	N	N	6	N	00	N
119	20250210	110246	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3035	-25	5	-0.82	318093740	105550	29.98	3025	3060	2980	3975	2145	3060	3013.68	2.92	0	-17940	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1090	24.67	1.41	12	0.29	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3185	-4.71	20250206	2845	6.68	20250203	6490	-53.24	20240617	2530	19.96	20241209	3.11	N	011150	500	179 억		1047748	N	N	6	N	00	N
120	20250210	100245	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3040	-20	5	-0.65	248394550	82647	23.47	3025	3060	2980	3975	2145	3060	3005.49	2.92	0	-9227	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1092	24.72	1.41	12	0.23	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	3185	-4.55	20250206	2845	6.85	20250203	6490	-53.16	20240617	2530	20.16	20241209	3.11	N	011150	500	179 억		1047748	N	N	6	N	00	N
121	20250210	090246	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3005	-55	5	-1.80	34210230	11357	3.23	3025	3060	2995	3975	2145	3060	3012.26	2.92	0	-9537	3173	3116	3083	3026	2993	3100	3010	180	915	500	2010	5	1	35930773	1080	24.43	1.39	12	0.03	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3185	-5.65	20250206	2845	5.62	20250203	6490	-53.70	20240617	2530	18.77	20241209	3.11	N	011150	500	179 억		1047748	N	N	6	N	00	N
122	20250207	160244	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3060	-60	5	-1.92	1080424610	350567	52.84	3100	3140	3050	4055	2185	3120	3081.94	2.95	0	55216	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1099	24.88	1.42	12	0.98	123.00	2160.00	6490	20240617	-52.85	2530	20241209	20.95	3185	-3.92	20250206	2845	7.56	20250203	6490	-52.85	20240617	2530	20.95	20241209	3.19	N	011150	500	179 억		1058912	N	N	6	N	00	N
123	20250207	150245	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3065	-55	5	-1.76	1025227540	332508	50.11	3100	3140	3065	4055	2185	3120	3083.31	2.95	0	62923	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1101	24.92	1.42	12	0.93	123.00	2160.00	6490	20240617	-52.77	2530	20241209	21.15	3185	-3.77	20250206	2845	7.73	20250203	6490	-52.77	20240617	2530	21.15	20241209	3.19	N	011150	500	179 억		1058912	N	N	108	N	00	N
124	20250207	140244	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3070	-50	5	-1.60	885463000	287056	43.26	3100	3140	3065	4055	2185	3120	3084.62	2.95	0	68789	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1103	24.96	1.42	12	0.80	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3185	-3.61	20250206	2845	7.91	20250203	6490	-52.70	20240617	2530	21.34	20241209	3.19	N	011150	500	179 억		1058912	N	N	108	N	00	N
125	20250207	130244	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3080	-40	5	-1.28	776950300	251791	37.95	3100	3140	3065	4055	2185	3120	3085.68	2.95	0	65036	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1107	25.04	1.43	12	0.70	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	3185	-3.30	20250206	2845	8.26	20250203	6490	-52.54	20240617	2530	21.74	20241209	3.19	N	011150	500	179 억		1058912	N	N	108	N	00	N
126	20250207	120244	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3090	-30	5	-0.96	411241400	133006	20.05	3100	3140	3070	4055	2185	3120	3091.88	2.95	0	28969	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1110	25.12	1.43	12	0.37	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	3185	-2.98	20250206	2845	8.61	20250203	6490	-52.39	20240617	2530	22.13	20241209	3.19	N	011150	500	179 억		1058912	N	N	108	N	00	N
127	20250207	110244	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3100	-20	5	-0.64	325466095	105295	15.87	3100	3140	3070	4055	2185	3120	3090.97	2.95	0	16963	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1114	25.20	1.44	12	0.29	123.00	2160.00	6490	20240617	-52.23	2530	20241209	22.53	3185	-2.67	20250206	2845	8.96	20250203	6490	-52.23	20240617	2530	22.53	20241209	3.19	N	011150	500	179 억		1058912	N	N	108	N	00	N
128	20250207	100244	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3095	-25	5	-0.80	242105775	78394	11.82	3100	3140	3070	4055	2185	3120	3088.28	2.95	0	10781	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1112	25.16	1.43	12	0.22	123.00	2160.00	6490	20240617	-52.31	2530	20241209	22.33	3185	-2.83	20250206	2845	8.79	20250203	6490	-52.31	20240617	2530	22.33	20241209	3.19	N	011150	500	179 억		1058912	N	N	108	N	00	N
129	20250207	090244	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3080	-40	5	-1.28	51515035	16706	2.52	3100	3105	3070	4055	2185	3120	3083.41	2.95	0	5030	3263	3191	3113	3041	2963	3227	3077	180	935	500	2050	5	1	35930773	1107	25.04	1.43	12	0.05	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	3185	-3.30	20250206	2845	8.26	20250203	6490	-52.54	20240617	2530	21.74	20241209	3.19	N	011150	500	179 억		1058912	N	N	108	N	00	N
130	20250206	160239	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	70	2	2.30	2068040390	659463	162.39	3050	3185	3035	3965	2135	3050	3135.98	2.85	0	107441	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1121	25.37	1.44	12	1.84	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3185	-2.04	20250206	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	3.29	N	011150	500	179 억		1023784	N	N	108	N	00	N
131	20250206	150241	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3110	60	2	1.97	2003127135	638557	157.25	3050	3185	3035	3965	2135	3050	3136.96	2.85	0	103189	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1117	25.28	1.44	12	1.78	123.00	2160.00	6490	20240617	-52.08	2530	20241209	22.92	3185	-2.35	20250206	2845	9.31	20250203	6490	-52.08	20240617	2530	22.92	20241209	3.29	N	011150	500	179 억		1023784	N	N	208	N	00	N
132	20250206	140242	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3120	70	2	2.30	1856077110	591272	145.60	3050	3185	3035	3965	2135	3050	3139.13	2.85	0	98668	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1121	25.37	1.44	12	1.65	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3185	-2.04	20250206	2845	9.67	20250203	6490	-51.93	20240617	2530	23.32	20241209	3.29	N	011150	500	179 억		1023784	N	N	208	N	00	N
133	20250206	130240	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3155	105	2	3.44	1618436790	515128	126.85	3050	3185	3035	3965	2135	3050	3141.81	2.85	0	75272	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1134	25.65	1.46	12	1.43	123.00	2160.00	6490	20240617	-51.39	2530	20241209	24.70	3185	-0.94	20250206	2845	10.90	20250203	6490	-51.39	20240617	2530	24.70	20241209	3.29	N	011150	500	179 억		1023784	N	N	208	N	00	N
134	20250206	120239	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3150	100	2	3.28	1421372635	452584	111.45	3050	3185	3035	3965	2135	3050	3140.57	2.85	0	78382	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1132	25.61	1.46	12	1.26	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	3185	-1.10	20250206	2845	10.72	20250203	6490	-51.46	20240617	2530	24.51	20241209	3.29	N	011150	500	179 억		1023784	N	N	208	N	00	N
135	20250206	110233	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3135	85	2	2.79	921052840	294447	72.51	3050	3160	3035	3965	2135	3050	3128.08	2.85	0	77077	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1126	25.49	1.45	12	0.82	123.00	2160.00	6490	20240617	-51.69	2530	20241209	23.91	3160	-0.79	20250206	2845	10.19	20250203	6490	-51.69	20240617	2530	23.91	20241209	3.29	N	011150	500	179 억		1023784	N	N	208	N	00	N
136	20250206	100240	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3145	95	2	3.11	589545050	189041	46.55	3050	3155	3035	3965	2135	3050	3118.61	2.85	0	59633	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1130	25.57	1.46	12	0.53	123.00	2160.00	6490	20240617	-51.54	2530	20241209	24.31	3155	-0.32	20250206	2845	10.54	20250203	6490	-51.54	20240617	2530	24.31	20241209	3.29	N	011150	500	179 억		1023784	N	N	208	N	00	N
137	20250206	090240	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3055	5	2	0.16	24331480	7973	1.96	3050	3065	3050	3965	2135	3050	3051.73	2.85	0	-294	3140	3095	3045	3000	2950	3117	3022	180	915	500	2010	5	1	35930773	1098	24.84	1.41	12	0.02	123.00	2160.00	6490	20240617	-52.93	2530	20241209	20.75	3125	-2.24	20250113	2845	7.38	20250203	6490	-52.93	20240617	2530	20.75	20241209	3.29	N	011150	500	179 억		1023784	N	N	208	N	00	N
138	20250205	160237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3050	30	2	0.99	1234788700	403391	98.86	2995	3090	2995	3925	2115	3020	3061.04	2.57	0	187006	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1096	24.80	1.41	12	1.12	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	3125	-2.40	20250113	2845	7.21	20250203	6490	-53.00	20240617	2530	20.55	20241209	3.39	N	011150	500	179 억		922662	N	N	208	N	00	N
139	20250205	150238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3070	50	2	1.66	1169043785	381882	93.59	2995	3090	2995	3925	2115	3020	3061.28	2.57	0	186116	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1103	24.96	1.42	12	1.06	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3125	-1.76	20250113	2845	7.91	20250203	6490	-52.70	20240617	2530	21.34	20241209	3.39	N	011150	500	179 억		922662	N	N	24	N	00	N
140	20250205	140238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3060	40	2	1.32	1058492035	345913	84.77	2995	3090	2995	3925	2115	3020	3060.01	2.57	0	176813	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1099	24.88	1.42	12	0.96	123.00	2160.00	6490	20240617	-52.85	2530	20241209	20.95	3125	-2.08	20250113	2845	7.56	20250203	6490	-52.85	20240617	2530	20.95	20241209	3.39	N	011150	500	179 억		922662	N	N	24	N	00	N
141	20250205	130238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3070	50	2	1.66	980429110	320543	78.56	2995	3090	2995	3925	2115	3020	3058.66	2.57	0	165726	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1103	24.96	1.42	12	0.89	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3125	-1.76	20250113	2845	7.91	20250203	6490	-52.70	20240617	2530	21.34	20241209	3.39	N	011150	500	179 억		922662	N	N	24	N	00	N
142	20250205	120238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3080	60	2	1.99	818926430	268068	65.70	2995	3080	2995	3925	2115	3020	3054.93	2.57	0	143534	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1107	25.04	1.43	12	0.75	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	3125	-1.44	20250113	2845	8.26	20250203	6490	-52.54	20240617	2530	21.74	20241209	3.39	N	011150	500	179 억		922662	N	N	24	N	00	N
143	20250205	110237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3060	40	2	1.32	580414985	190288	46.63	2995	3080	2995	3925	2115	3020	3050.21	2.57	0	103506	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1099	24.88	1.42	12	0.53	123.00	2160.00	6490	20240617	-52.85	2530	20241209	20.95	3125	-2.08	20250113	2845	7.56	20250203	6490	-52.85	20240617	2530	20.95	20241209	3.39	N	011150	500	179 억		922662	N	N	24	N	00	N
144	20250205	100238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3070	50	2	1.66	425572630	139827	34.27	2995	3075	2995	3925	2115	3020	3043.58	2.57	0	67638	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1103	24.96	1.42	12	0.39	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3125	-1.76	20250113	2845	7.91	20250203	6490	-52.70	20240617	2530	21.34	20241209	3.39	N	011150	500	179 억		922662	N	N	24	N	00	N
145	20250205	090241	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3040	20	2	0.66	135160185	44914	11.01	2995	3050	2995	3925	2115	3020	3009.29	2.57	0	14264	3130	3075	2970	2915	2810	3102	2942	180	905	500	1990	5	1	35930773	1092	24.72	1.41	12	0.13	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	3125	-2.72	20250113	2845	6.85	20250203	6490	-53.16	20240617	2530	20.16	20241209	3.39	N	011150	500	179 억		922662	N	N	24	N	00	N
146	20250204	160236	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3020	145	2	5.04	1211991560	406231	137.76	2865	3025	2865	3735	2015	2875	2983.49	2.26	0	243135	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1085	24.55	1.40	12	1.13	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2845	6.15	20250203	6490	-53.47	20240617	2530	19.37	20241209	3.39	N	011150	500	179 억		812260	N	N	24	N	00	N
147	20250204	150235	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3015	140	2	4.87	1152018135	386354	131.02	2865	3025	2865	3735	2015	2875	2981.78	2.26	0	234469	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1083	24.51	1.40	12	1.08	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3125	-3.52	20250113	2845	5.98	20250203	6490	-53.54	20240617	2530	19.17	20241209	3.39	N	011150	500	179 억		812260	N	N	21	N	00	N
148	20250204	140235	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3010	135	2	4.70	952487800	320174	108.58	2865	3020	2865	3735	2015	2875	2974.91	2.26	0	209473	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1082	24.47	1.39	12	0.89	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3125	-3.68	20250113	2845	5.80	20250203	6490	-53.62	20240617	2530	18.97	20241209	3.39	N	011150	500	179 억		812260	N	N	21	N	00	N
149	20250204	130235	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3005	130	2	4.52	787592120	265432	90.01	2865	3010	2865	3735	2015	2875	2967.22	2.26	0	179780	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1080	24.43	1.39	12	0.74	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2845	5.62	20250203	6490	-53.70	20240617	2530	18.77	20241209	3.39	N	011150	500	179 억		812260	N	N	21	N	00	N
150	20250204	120238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3005	130	2	4.52	664306485	224414	76.10	2865	3010	2865	3735	2015	2875	2960.19	2.26	0	147209	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1080	24.43	1.39	12	0.62	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2845	5.62	20250203	6490	-53.70	20240617	2530	18.77	20241209	3.39	N	011150	500	179 억		812260	N	N	21	N	00	N
151	20250204	110233	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	3000	125	2	4.35	487268355	165437	56.10	2865	3000	2865	3735	2015	2875	2945.35	2.26	0	105275	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1078	24.39	1.39	12	0.46	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3125	-4.00	20250113	2845	5.45	20250203	6490	-53.78	20240617	2530	18.58	20241209	3.39	N	011150	500	179 억		812260	N	N	21	N	00	N
152	20250204	100236	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2970	95	2	3.30	270598080	92756	31.45	2865	2975	2865	3735	2015	2875	2917.32	2.26	0	53705	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1067	24.15	1.38	12	0.26	123.00	2160.00	6490	20240617	-54.24	2530	20241209	17.39	3125	-4.96	20250113	2845	4.39	20250203	6490	-54.24	20240617	2530	17.39	20241209	3.39	N	011150	500	179 억		812260	N	N	21	N	00	N
153	20250204	090236	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2890	15	2	0.52	14076575	4903	1.66	2865	2900	2865	3735	2015	2875	2870.99	2.26	0	576	3035	2955	2900	2820	2765	2927	2792	180	860	500	1890	5	1	35930773	1038	23.50	1.34	12	0.01	123.00	2160.00	6490	20240617	-55.47	2530	20241209	14.23	3125	-7.52	20250113	2845	1.58	20250203	6490	-55.47	20240617	2530	14.23	20241209	3.39	N	011150	500	179 억		812260	N	N	21	N	00	N