KissMeData/017810/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	160338	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17410	-300	5	-1.69	6921411660	393067	81.82	17550	18150	17160	23000	12400	17710	17609.07	1.54	0	23672	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6637	34.82	2.01	12	1.03	500.00	8672.00	19320	20250226	-9.89	9500	20241112	83.26	19320	-9.89	20250226	10130	71.87	20250203	19320	-9.89	20250226	9500	83.26	20241112	0.41	N	017810	500	190 억		587177	N	N	1388	N	00	N
3	20250228	150339	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17450	-260	5	-1.47	6320216980	358618	74.65	17550	18150	17160	23000	12400	17710	17623.74	1.54	0	24328	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6652	34.90	2.01	12	0.94	500.00	8672.00	19320	20250226	-9.68	9500	20241112	83.68	19320	-9.68	20250226	10130	72.26	20250203	19320	-9.68	20250226	9500	83.68	20241112	0.41	N	017810	500	190 억		587177	N	N	200	N	00	N
4	20250228	140340	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17520	-190	5	-1.07	5418636940	306885	63.88	17550	18150	17160	23000	12400	17710	17656.84	1.54	0	17873	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6679	35.04	2.02	12	0.81	500.00	8672.00	19320	20250226	-9.32	9500	20241112	84.42	19320	-9.32	20250226	10130	72.95	20250203	19320	-9.32	20250226	9500	84.42	20241112	0.41	N	017810	500	190 억		587177	N	N	200	N	00	N
5	20250228	130340	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17510	-200	5	-1.13	4807330290	272154	56.65	17550	18150	17160	23000	12400	17710	17663.95	1.54	0	13737	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6675	35.02	2.02	12	0.71	500.00	8672.00	19320	20250226	-9.37	9500	20241112	84.32	19320	-9.37	20250226	10130	72.85	20250203	19320	-9.37	20250226	9500	84.32	20241112	0.41	N	017810	500	190 억		587177	N	N	200	N	00	N
6	20250228	120337	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17660	-50	5	-0.28	4284691710	242400	50.46	17550	18150	17160	23000	12400	17710	17676.08	1.54	0	3792	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6732	35.32	2.04	12	0.64	500.00	8672.00	19320	20250226	-8.59	9500	20241112	85.89	19320	-8.59	20250226	10130	74.33	20250203	19320	-8.59	20250226	9500	85.89	20241112	0.41	N	017810	500	190 억		587177	N	N	200	N	00	N
7	20250228	110338	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17670	-40	5	-0.23	3618807080	204898	42.65	17550	18150	17160	23000	12400	17710	17661.43	1.54	0	-217	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6736	35.34	2.04	12	0.54	500.00	8672.00	19320	20250226	-8.54	9500	20241112	86.00	19320	-8.54	20250226	10130	74.43	20250203	19320	-8.54	20250226	9500	86.00	20241112	0.41	N	017810	500	190 억		587177	N	N	200	N	00	N
8	20250228	100338	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17580	-130	5	-0.73	2896416730	164085	34.16	17550	18150	17160	23000	12400	17710	17651.82	1.54	0	3267	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6702	35.16	2.03	12	0.43	500.00	8672.00	19320	20250226	-9.01	9500	20241112	85.05	19320	-9.01	20250226	10130	73.54	20250203	19320	-9.01	20250226	9500	85.05	20241112	0.41	N	017810	500	190 억		587177	N	N	200	N	00	N
9	20250228	090339	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17320	-390	5	-2.20	293649970	16883	3.51	17550	17570	17180	23000	12400	17710	17387.19	1.54	0	4625	19250	18480	17990	17220	16730	18235	16975	191	5290	500	12750	10	1	38120542	6602	34.64	2.00	12	0.04	500.00	8672.00	19320	20250226	-10.35	9500	20241112	82.32	19320	-10.35	20250226	10130	70.98	20250203	19320	-10.35	20250226	9500	82.32	20241112	0.41	N	017810	500	190 억		587177	N	N	200	N	00	N
10	20250227	160337	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17710	-600	5	-3.28	8644269570	478100	17.32	18110	18760	17500	23800	12820	18310	18082.16	1.40	0	49791	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6751	35.42	2.04	12	1.25	500.00	8672.00	19320	20250226	-8.33	9500	20241112	86.42	19320	-8.33	20250226	10130	74.83	20250203	19320	-8.33	20250226	9500	86.42	20241112	0.38	N	017810	500	190 억		533533	N	N	200	N	00	N
11	20250227	150335	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17700	-610	5	-3.33	8267744950	456880	16.55	18110	18760	17500	23800	12820	18310	18096.10	1.40	0	44745	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6747	35.40	2.04	12	1.20	500.00	8672.00	19320	20250226	-8.39	9500	20241112	86.32	19320	-8.39	20250226	10130	74.73	20250203	19320	-8.39	20250226	9500	86.32	20241112	0.38	N	017810	500	190 억		533533	N	N	3	N	00	N
12	20250227	140336	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17870	-440	5	-2.40	7051102430	388347	14.07	18110	18760	17860	23800	12820	18310	18156.70	1.40	0	41886	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6812	35.74	2.06	12	1.02	500.00	8672.00	19320	20250226	-7.51	9500	20241112	88.11	19320	-7.51	20250226	10130	76.41	20250203	19320	-7.51	20250226	9500	88.11	20241112	0.38	N	017810	500	190 억		533533	N	N	3	N	00	N
13	20250227	130336	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	18030	-280	5	-1.53	6354139390	349501	12.66	18110	18760	17880	23800	12820	18310	18180.60	1.40	0	34058	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6873	36.06	2.08	12	0.92	500.00	8672.00	19320	20250226	-6.68	9500	20241112	89.79	19320	-6.68	20250226	10130	77.99	20250203	19320	-6.68	20250226	9500	89.79	20241112	0.38	N	017810	500	190 억		533533	N	N	3	N	00	N
14	20250227	120335	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	18030	-280	5	-1.53	5646715670	310365	11.24	18110	18760	17880	23800	12820	18310	18193.79	1.40	0	31097	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6873	36.06	2.08	12	0.81	500.00	8672.00	19320	20250226	-6.68	9500	20241112	89.79	19320	-6.68	20250226	10130	77.99	20250203	19320	-6.68	20250226	9500	89.79	20241112	0.38	N	017810	500	190 억		533533	N	N	3	N	00	N
15	20250227	110338	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	18030	-280	5	-1.53	5217016200	286581	10.38	18110	18760	17880	23800	12820	18310	18204.33	1.40	0	23636	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6873	36.06	2.08	12	0.75	500.00	8672.00	19320	20250226	-6.68	9500	20241112	89.79	19320	-6.68	20250226	10130	77.99	20250203	19320	-6.68	20250226	9500	89.79	20241112	0.38	N	017810	500	190 억		533533	N	N	3	N	00	N
16	20250227	100348	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	18000	-310	5	-1.69	4161780940	228305	8.27	18110	18760	17880	23800	12820	18310	18229.04	1.40	0	26508	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6862	36.00	2.08	12	0.60	500.00	8672.00	19320	20250226	-6.83	9500	20241112	89.47	19320	-6.83	20250226	10130	77.69	20250203	19320	-6.83	20250226	9500	89.47	20241112	0.38	N	017810	500	190 억		533533	N	N	3	N	00	N
17	20250227	090346	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	18100	-210	5	-1.15	639401080	35272	1.28	18110	18310	18060	23800	12820	18310	18127.70	1.40	0	-1037	20403	19356	18273	17226	16143	19880	17750	191	5490	500	13180	10	1	38120542	6900	36.20	2.09	12	0.09	500.00	8672.00	19320	20250226	-6.31	9500	20241112	90.53	19320	-6.31	20250226	10130	78.68	20250203	19320	-6.31	20250226	9500	90.53	20241112	0.38	N	017810	500	190 억		533533	N	N	3	N	00	N
18	20250226	160336	55	60.00	KOSPI	신고가	음식료·담배	N	N	N	Y	60	N	18310	1520	2	9.05	50882019620	2744504	531.72	17300	19320	17190	21800	11760	16790	18539.74	1.16	0	102688	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	6980	36.62	2.11	12	7.20	500.00	8672.00	19320	20250226	-5.23	9500	20241112	92.74	19320	-5.23	20250226	10130	80.75	20250203	19320	-5.23	20250226	9500	92.74	20241112	0.46	N	017810	500	190 억		442510	N	N	3	N	00	N
19	20250226	150336	55	60.00	KOSPI	신고가	음식료·담배	N	N	N	Y	60	N	18350	1560	2	9.29	50004720160	2696713	522.46	17300	19320	17190	21800	11760	16790	18542.84	1.16	0	96243	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	6995	36.70	2.12	12	7.07	500.00	8672.00	19320	20250226	-5.02	9500	20241112	93.16	19320	-5.02	20250226	10130	81.15	20250203	19320	-5.02	20250226	9500	93.16	20241112	0.46	N	017810	500	190 억		442510	N	N	101	N	00	N
20	20250226	140336	55	60.00	KOSPI	신고가	음식료·담배	N	N	N	Y	60	N	18540	1750	2	10.42	47776885830	2575105	498.90	17300	19320	17190	21800	11760	16790	18553.37	1.16	0	66704	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	7068	37.08	2.14	12	6.76	500.00	8672.00	19320	20250226	-4.04	9500	20241112	95.16	19320	-4.04	20250226	10130	83.02	20250203	19320	-4.04	20250226	9500	95.16	20241112	0.46	N	017810	500	190 억		442510	N	N	101	N	00	N
21	20250226	130336	55	60.00	KOSPI	신고가	음식료·담배	N	N	N	Y	60	N	18600	1810	2	10.78	44732648540	2410782	467.07	17300	19320	17190	21800	11760	16790	18555.24	1.16	0	64300	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	7090	37.20	2.14	12	6.32	500.00	8672.00	19320	20250226	-3.73	9500	20241112	95.79	19320	-3.73	20250226	10130	83.61	20250203	19320	-3.73	20250226	9500	95.79	20241112	0.46	N	017810	500	190 억		442510	N	N	101	N	00	N
22	20250226	120336	55	60.00	KOSPI	신고가	음식료·담배	N	N	N	Y	60	N	19120	2330	2	13.88	40511548760	2186203	423.56	17300	19320	17190	21800	11760	16790	18530.55	1.16	0	35859	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	7289	38.24	2.20	12	5.73	500.00	8672.00	19320	20250226	-1.04	9500	20241112	101.26	19320	-1.04	20250226	10130	88.75	20250203	19320	-1.04	20250226	9500	101.26	20241112	0.46	N	017810	500	190 억		442510	N	N	101	N	00	N
23	20250226	110336	55	60.00	KOSPI	신고가	음식료·담배	N	N	N	Y	60	N	18900	2110	2	12.57	34089519300	1849929	358.41	17300	19320	17190	21800	11760	16790	18427.47	1.16	0	19785	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	7205	37.80	2.18	12	4.85	500.00	8672.00	19320	20250226	-2.17	9500	20241112	98.95	19320	-2.17	20250226	10130	86.57	20250203	19320	-2.17	20250226	9500	98.95	20241112	0.46	N	017810	500	190 억		442510	N	N	101	N	00	N
24	20250226	100335	55	60.00	KOSPI	신고가	음식료·담배	N	N	N	Y	60	N	18440	1650	2	9.83	22415804310	1230224	238.34	17300	19320	17190	21800	11760	16790	18220.91	1.16	0	23728	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	7029	36.88	2.13	12	3.23	500.00	8672.00	19320	20250226	-4.55	9500	20241112	94.11	19320	-4.55	20250226	10130	82.03	20250203	19320	-4.55	20250226	9500	94.11	20241112	0.46	N	017810	500	190 억		442510	N	N	101	N	00	N
25	20250226	090338	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	17440	650	2	3.87	1299166110	74580	14.45	17300	17800	17230	21800	11760	16790	17419.77	1.16	0	-12831	17996	17392	16496	15892	14996	17695	16195	191	5010	500	12080	10	1	38120542	6648	34.88	2.01	12	0.20	500.00	8672.00	18410	20240614	-5.27	9500	20241112	83.58	17800	-2.02	20250226	10130	72.16	20250203	18410	-5.27	20240614	9500	83.58	20241112	0.46	N	017810	500	190 억		442510	N	N	101	N	00	N
26	20250225	160334	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16790	940	2	5.93	8501154370	513081	140.84	15920	17100	15600	20600	11100	15850	16569.37	1.11	0	38044	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	6400	33.58	1.94	12	1.35	500.00	8672.00	18410	20240614	-8.80	9500	20241112	76.74	17100	-1.81	20250225	10130	65.75	20250203	18410	-8.80	20240614	9500	76.74	20241112	0.43	N	017810	500	190 억		422366	N	N	101	N	00	N
27	20250225	150334	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16760	910	2	5.74	8324476550	502540	137.95	15920	17100	15600	20600	11100	15850	16565.38	1.11	0	36574	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	6389	33.52	1.93	12	1.32	500.00	8672.00	18410	20240614	-8.96	9500	20241112	76.42	17100	-1.99	20250225	10130	65.45	20250203	18410	-8.96	20240614	9500	76.42	20241112	0.43	N	017810	500	190 억		422366	N	N	159	N	00	N
28	20250225	140333	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16940	1090	2	6.88	6300174090	383027	105.14	15920	16950	15600	20600	11100	15850	16449.02	1.11	0	40628	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	6458	33.88	1.95	12	1.00	500.00	8672.00	18410	20240614	-7.98	9500	20241112	78.32	16950	-0.06	20250225	10130	67.23	20250203	18410	-7.98	20240614	9500	78.32	20241112	0.43	N	017810	500	190 억		422366	N	N	159	N	00	N
29	20250225	130334	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16540	690	2	4.35	4269181370	261833	71.87	15920	16680	15600	20600	11100	15850	16305.69	1.11	0	494	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	6305	33.08	1.91	12	0.69	500.00	8672.00	18410	20240614	-10.16	9500	20241112	74.11	16680	-0.84	20250225	10130	63.28	20250203	18410	-10.16	20240614	9500	74.11	20241112	0.43	N	017810	500	190 억		422366	N	N	159	N	00	N
30	20250225	120333	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16540	690	2	4.35	3760521910	231035	63.42	15920	16680	15600	20600	11100	15850	16277.60	1.11	0	1417	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	6305	33.08	1.91	12	0.61	500.00	8672.00	18410	20240614	-10.16	9500	20241112	74.11	16680	-0.84	20250225	10130	63.28	20250203	18410	-10.16	20240614	9500	74.11	20241112	0.43	N	017810	500	190 억		422366	N	N	159	N	00	N
31	20250225	110334	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16250	400	2	2.52	2157672590	133836	36.74	15920	16360	15600	20600	11100	15850	16122.60	1.11	0	10545	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	6195	32.50	1.87	12	0.35	500.00	8672.00	18410	20240614	-11.73	9500	20241112	71.05	16360	-0.67	20250225	10130	60.41	20250203	18410	-11.73	20240614	9500	71.05	20241112	0.43	N	017810	500	190 억		422366	N	N	159	N	00	N
32	20250225	100333	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16030	180	2	1.14	1545232020	95979	26.35	15920	16360	15600	20600	11100	15850	16100.75	1.11	0	-1347	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	6111	32.06	1.85	12	0.25	500.00	8672.00	18410	20240614	-12.93	9500	20241112	68.74	16360	-2.02	20250225	10130	58.24	20250203	18410	-12.93	20240614	9500	68.74	20241112	0.43	N	017810	500	190 억		422366	N	N	159	N	00	N
33	20250225	090334	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15700	-150	5	-0.95	99312640	6289	1.73	15920	15920	15600	20600	11100	15850	15787.42	1.11	0	-2569	16443	16146	15623	15326	14803	15885	15065	191	4750	500	11410	10	1	38120542	5985	31.40	1.81	12	0.02	500.00	8672.00	18410	20240614	-14.72	9500	20241112	65.26	16240	-3.33	20250221	10130	54.99	20250203	18410	-14.72	20240614	9500	65.26	20241112	0.43	N	017810	500	190 억		422366	N	N	159	N	00	N
34	20250224	160331	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15850	-70	5	-0.44	5631101870	358951	87.45	15870	15920	15100	20650	11150	15920	15687.64	1.00	0	1895	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	6042	31.70	1.83	12	0.94	500.00	8672.00	18410	20240614	-13.91	9500	20241112	66.84	16240	-2.40	20250221	10130	56.47	20250203	18410	-13.91	20240614	9500	66.84	20241112	0.46	N	017810	500	190 억		381085	N	N	159	N	00	N
35	20250224	150331	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15890	-30	5	-0.19	5337026330	340395	82.93	15870	15920	15100	20650	11150	15920	15678.92	1.00	0	1058	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	6057	31.78	1.83	12	0.89	500.00	8672.00	18410	20240614	-13.69	9500	20241112	67.26	16240	-2.16	20250221	10130	56.86	20250203	18410	-13.69	20240614	9500	67.26	20241112	0.46	N	017810	500	190 억		381085	N	N	6	N	00	N
36	20250224	140332	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15800	-120	5	-0.75	4764476470	304367	74.15	15870	15920	15100	20650	11150	15920	15653.72	1.00	0	10106	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	6023	31.60	1.82	12	0.80	500.00	8672.00	18410	20240614	-14.18	9500	20241112	66.32	16240	-2.71	20250221	10130	55.97	20250203	18410	-14.18	20240614	9500	66.32	20241112	0.46	N	017810	500	190 억		381085	N	N	6	N	00	N
37	20250224	130332	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15780	-140	5	-0.88	4384090930	280287	68.29	15870	15920	15100	20650	11150	15920	15641.44	1.00	0	17837	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	6015	31.56	1.82	12	0.74	500.00	8672.00	18410	20240614	-14.29	9500	20241112	66.11	16240	-2.83	20250221	10130	55.77	20250203	18410	-14.29	20240614	9500	66.11	20241112	0.46	N	017810	500	190 억		381085	N	N	6	N	00	N
38	20250224	120330	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15780	-140	5	-0.88	3135868070	201125	49.00	15870	15920	15100	20650	11150	15920	15591.64	1.00	0	25859	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	6015	31.56	1.82	12	0.53	500.00	8672.00	18410	20240614	-14.29	9500	20241112	66.11	16240	-2.83	20250221	10130	55.77	20250203	18410	-14.29	20240614	9500	66.11	20241112	0.46	N	017810	500	190 억		381085	N	N	6	N	00	N
39	20250224	110330	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15550	-370	5	-2.32	2671950810	171605	41.81	15870	15920	15100	20650	11150	15920	15570.36	1.00	0	30517	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	5928	31.10	1.79	12	0.45	500.00	8672.00	18410	20240614	-15.54	9500	20241112	63.68	16240	-4.25	20250221	10130	53.50	20250203	18410	-15.54	20240614	9500	63.68	20241112	0.46	N	017810	500	190 억		381085	N	N	6	N	00	N
40	20250224	100329	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15400	-520	5	-3.27	2119960210	136212	33.19	15870	15920	15100	20650	11150	15920	15563.68	1.00	0	32103	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	5871	30.80	1.78	12	0.36	500.00	8672.00	18410	20240614	-16.35	9500	20241112	62.11	16240	-5.17	20250221	10130	52.02	20250203	18410	-16.35	20240614	9500	62.11	20241112	0.46	N	017810	500	190 억		381085	N	N	6	N	00	N
41	20250224	090332	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15760	-160	5	-1.01	207203550	13104	3.19	15870	15890	15750	20650	11150	15920	15812.24	1.00	0	-3877	16826	16372	15786	15332	14746	16600	15560	191	4730	500	11460	10	1	38120542	6008	31.52	1.82	12	0.03	500.00	8672.00	18410	20240614	-14.39	9500	20241112	65.89	16240	-2.96	20250221	10130	55.58	20250203	18410	-14.39	20240614	9500	65.89	20241112	0.46	N	017810	500	190 억		381085	N	N	6	N	00	N
42	20250221	160330	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15920	420	2	2.71	6473713060	404712	62.59	15560	16240	15200	20150	10850	15500	15995.90	1.07	0	6205	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	6069	31.84	1.84	12	1.06	500.00	8672.00	18410	20240614	-13.53	9500	20241112	67.58	16240	-1.97	20250221	10130	57.16	20250203	18410	-13.53	20240614	9500	67.58	20241112	0.46	N	017810	500	190 억		408383	N	N	6	N	00	N
43	20250221	150332	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15970	470	2	3.03	6312902060	394612	61.02	15560	16240	15200	20150	10850	15500	15997.78	1.07	0	7292	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	6088	31.94	1.84	12	1.04	500.00	8672.00	18410	20240614	-13.25	9500	20241112	68.11	16240	-1.66	20250221	10130	57.65	20250203	18410	-13.25	20240614	9500	68.11	20241112	0.46	N	017810	500	190 억		408383	N	N	72	N	00	N
44	20250221	140329	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16120	620	2	4.00	5729868390	358228	55.40	15560	16240	15200	20150	10850	15500	15995.07	1.07	0	6584	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	6145	32.24	1.86	12	0.94	500.00	8672.00	18410	20240614	-12.44	9500	20241112	69.68	16240	-0.74	20250221	10130	59.13	20250203	18410	-12.44	20240614	9500	69.68	20241112	0.46	N	017810	500	190 억		408383	N	N	72	N	00	N
45	20250221	130329	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16110	610	2	3.94	5149938210	322182	49.82	15560	16240	15200	20150	10850	15500	15984.60	1.07	0	1749	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	6141	32.22	1.86	12	0.85	500.00	8672.00	18410	20240614	-12.49	9500	20241112	69.58	16240	-0.80	20250221	10130	59.03	20250203	18410	-12.49	20240614	9500	69.58	20241112	0.46	N	017810	500	190 억		408383	N	N	72	N	00	N
46	20250221	120330	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	16060	560	2	3.61	4566243440	285851	44.21	15560	16240	15200	20150	10850	15500	15974.25	1.07	0	-139	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	6122	32.12	1.85	12	0.75	500.00	8672.00	18410	20240614	-12.76	9500	20241112	69.05	16240	-1.11	20250221	10130	58.54	20250203	18410	-12.76	20240614	9500	69.05	20241112	0.46	N	017810	500	190 억		408383	N	N	72	N	00	N
47	20250221	110329	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15980	480	2	3.10	3842566530	240869	37.25	15560	16240	15200	20150	10850	15500	15952.98	1.07	0	5418	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	6092	31.96	1.84	12	0.63	500.00	8672.00	18410	20240614	-13.20	9500	20241112	68.21	16240	-1.60	20250221	10130	57.75	20250203	18410	-13.20	20240614	9500	68.21	20241112	0.46	N	017810	500	190 억		408383	N	N	72	N	00	N
48	20250221	100329	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15920	420	2	2.71	3128480830	196344	30.36	15560	16240	15200	20150	10850	15500	15933.73	1.07	0	-1185	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	6069	31.84	1.84	12	0.52	500.00	8672.00	18410	20240614	-13.53	9500	20241112	67.58	16240	-1.97	20250221	10130	57.16	20250203	18410	-13.53	20240614	9500	67.58	20241112	0.46	N	017810	500	190 억		408383	N	N	72	N	00	N
49	20250221	090330	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15220	-280	5	-1.81	214122710	13876	2.15	15560	15560	15200	20150	10850	15500	15431.03	1.07	0	-7258	16666	16082	15306	14722	13946	16375	15015	191	4650	500	11160	10	1	38120542	5802	30.44	1.76	12	0.04	500.00	8672.00	18410	20240614	-17.33	9500	20241112	60.21	16000	-4.88	20250219	10130	50.25	20250203	18410	-17.33	20240614	9500	60.21	20241112	0.46	N	017810	500	190 억		408383	N	N	72	N	00	N
50	20250220	160328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15500	740	2	5.01	9950864680	642943	73.47	14760	15890	14530	19180	10340	14760	15478.74	1.11	0	17584	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	5909	31.00	1.79	12	1.69	500.00	8672.00	18410	20240614	-15.81	9500	20241112	63.16	16000	-3.12	20250219	10130	53.01	20250203	18410	-15.81	20240614	9500	63.16	20241112	0.50	N	017810	500	190 억		422187	N	N	72	N	00	N
51	20250220	150329	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15500	740	2	5.01	9665031220	624458	71.35	14760	15890	14530	19180	10340	14760	15479.21	1.11	0	21387	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	5909	31.00	1.79	12	1.64	500.00	8672.00	18410	20240614	-15.81	9500	20241112	63.16	16000	-3.12	20250219	10130	53.01	20250203	18410	-15.81	20240614	9500	63.16	20241112	0.50	N	017810	500	190 억		422187	N	N	415	N	00	N
52	20250220	140330	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15380	620	2	4.20	8773531120	566840	64.77	14760	15890	14530	19180	10340	14760	15479.89	1.11	0	35928	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	5863	30.76	1.77	12	1.49	500.00	8672.00	18410	20240614	-16.46	9500	20241112	61.89	16000	-3.88	20250219	10130	51.83	20250203	18410	-16.46	20240614	9500	61.89	20241112	0.50	N	017810	500	190 억		422187	N	N	415	N	00	N
53	20250220	130328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15380	620	2	4.20	7570210540	489197	55.90	14760	15890	14530	19180	10340	14760	15476.98	1.11	0	30939	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	5863	30.76	1.77	12	1.28	500.00	8672.00	18410	20240614	-16.46	9500	20241112	61.89	16000	-3.88	20250219	10130	51.83	20250203	18410	-16.46	20240614	9500	61.89	20241112	0.50	N	017810	500	190 억		422187	N	N	415	N	00	N
54	20250220	120328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15720	960	2	6.50	6650120740	430357	49.18	14760	15890	14530	19180	10340	14760	15455.01	1.11	0	22325	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	5993	31.44	1.81	12	1.13	500.00	8672.00	18410	20240614	-14.61	9500	20241112	65.47	16000	-1.75	20250219	10130	55.18	20250203	18410	-14.61	20240614	9500	65.47	20241112	0.50	N	017810	500	190 억		422187	N	N	415	N	00	N
55	20250220	110328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15800	1040	2	7.05	5042156730	328672	37.56	14760	15870	14530	19180	10340	14760	15343.68	1.11	0	3920	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	6023	31.60	1.82	12	0.86	500.00	8672.00	18410	20240614	-14.18	9500	20241112	66.32	16000	-1.25	20250219	10130	55.97	20250203	18410	-14.18	20240614	9500	66.32	20241112	0.50	N	017810	500	190 억		422187	N	N	415	N	00	N
56	20250220	100328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15270	510	2	3.46	2502244980	165999	18.97	14760	15470	14530	19180	10340	14760	15076.74	1.11	0	4870	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	5821	30.54	1.76	12	0.44	500.00	8672.00	18410	20240614	-17.06	9500	20241112	60.74	16000	-4.56	20250219	10130	50.74	20250203	18410	-17.06	20240614	9500	60.74	20241112	0.50	N	017810	500	190 억		422187	N	N	415	N	00	N
57	20250220	090329	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	14590	-170	5	-1.15	186767420	12738	1.46	14760	14760	14530	19180	10340	14760	14649.06	1.11	0	2304	16573	15666	15093	14186	13613	16120	14640	191	4420	500	10620	10	1	38120542	5562	29.18	1.68	12	0.03	500.00	8672.00	18410	20240614	-20.75	9500	20241112	53.58	16000	-8.81	20250219	10130	44.03	20250203	18410	-20.75	20240614	9500	53.58	20241112	0.50	N	017810	500	190 억		422187	N	N	415	N	00	N
58	20250219	160327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	14760	260	2	1.79	13361671860	871040	179.84	14630	16000	14520	18850	10150	14500	15340.98	1.12	0	-21979	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5627	29.52	1.70	12	2.28	500.00	8672.00	18410	20240614	-19.83	9500	20241112	55.37	16000	-7.75	20250219	10130	45.71	20250203	18410	-19.83	20240614	9500	55.37	20241112	0.49	N	017810	500	190 억		427681	N	N	415	N	00	N
59	20250219	150328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	14780	280	2	1.93	12698471320	826014	170.54	14630	16000	14520	18850	10150	14500	15373.24	1.12	0	-27045	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5634	29.56	1.70	12	2.17	500.00	8672.00	18410	20240614	-19.72	9500	20241112	55.58	16000	-7.62	20250219	10130	45.90	20250203	18410	-19.72	20240614	9500	55.58	20241112	0.49	N	017810	500	190 억		427681	N	N	0	N	00	N
60	20250219	140326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15090	590	2	4.07	11850680270	769205	158.82	14630	16000	14520	18850	10150	14500	15406.46	1.12	0	-25325	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5752	30.18	1.74	12	2.02	500.00	8672.00	18410	20240614	-18.03	9500	20241112	58.84	16000	-5.69	20250219	10130	48.96	20250203	18410	-18.03	20240614	9500	58.84	20241112	0.49	N	017810	500	190 억		427681	N	N	0	N	00	N
61	20250219	130327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15180	680	2	4.69	10990538370	712023	147.01	14630	16000	14520	18850	10150	14500	15435.72	1.12	0	-9771	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5787	30.36	1.75	12	1.87	500.00	8672.00	18410	20240614	-17.54	9500	20241112	59.79	16000	-5.12	20250219	10130	49.85	20250203	18410	-17.54	20240614	9500	59.79	20241112	0.49	N	017810	500	190 억		427681	N	N	0	N	00	N
62	20250219	120327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15260	760	2	5.24	9910257720	640625	132.27	14630	16000	14520	18850	10150	14500	15469.75	1.12	0	-925	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5817	30.52	1.76	12	1.68	500.00	8672.00	18410	20240614	-17.11	9500	20241112	60.63	16000	-4.62	20250219	10130	50.64	20250203	18410	-17.11	20240614	9500	60.63	20241112	0.49	N	017810	500	190 억		427681	N	N	0	N	00	N
63	20250219	110328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15680	1180	2	8.14	8778760510	566609	116.99	14630	16000	14520	18850	10150	14500	15493.59	1.12	0	-12796	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5977	31.36	1.81	12	1.49	500.00	8672.00	18410	20240614	-14.83	9500	20241112	65.05	16000	-2.00	20250219	10130	54.79	20250203	18410	-14.83	20240614	9500	65.05	20241112	0.49	N	017810	500	190 억		427681	N	N	0	N	00	N
64	20250219	100326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	15670	1170	2	8.07	6737962440	436245	90.07	14630	16000	14520	18850	10150	14500	15445.47	1.12	0	2565	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5973	31.34	1.81	12	1.14	500.00	8672.00	18410	20240614	-14.88	9500	20241112	64.95	16000	-2.06	20250219	10130	54.69	20250203	18410	-14.88	20240614	9500	64.95	20241112	0.49	N	017810	500	190 억		427681	N	N	0	N	00	N
65	20250219	090328	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	14820	320	2	2.21	391056080	26503	5.47	14630	14970	14520	18850	10150	14500	14755.65	1.12	0	-268	15093	14796	14203	13906	13313	14945	14055	191	4350	500	10440	10	1	38120542	5649	29.64	1.71	12	0.07	500.00	8672.00	18410	20240614	-19.50	9500	20241112	56.00	14970	-1.00	20250219	10130	46.30	20250203	18410	-19.50	20240614	9500	56.00	20241112	0.49	N	017810	500	190 억		427681	N	N	0	N	00	N
66	20250218	160326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	14500	920	2	6.77	6770220850	481849	128.36	13660	14500	13610	17650	9510	13580	14048.95	1.16	0	-15588	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5527	29.00	1.67	12	1.26	500.00	8672.00	18410	20240614	-21.24	9500	20241112	52.63	14500	0.00	20250218	10130	43.14	20250203	18410	-21.24	20240614	9500	52.63	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
67	20250218	150327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	14330	750	2	5.52	6046217470	431701	115.00	13660	14400	13610	17650	9510	13580	14005.57	1.16	0	-6629	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5463	28.66	1.65	12	1.13	500.00	8672.00	18410	20240614	-22.16	9500	20241112	50.84	14400	-0.49	20250218	10130	41.46	20250203	18410	-22.16	20240614	9500	50.84	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
68	20250218	140327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	14100	520	2	3.83	4705223420	337673	89.95	13660	14190	13610	17650	9510	13580	13934.26	1.16	0	-4343	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5375	28.20	1.63	12	0.89	500.00	8672.00	18410	20240614	-23.41	9500	20241112	48.42	14190	-0.63	20250218	10130	39.19	20250203	18410	-23.41	20240614	9500	48.42	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
69	20250218	130326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13900	320	2	2.36	3696829390	265973	70.85	13660	14090	13610	17650	9510	13580	13899.27	1.16	0	3804	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5299	27.80	1.60	12	0.70	500.00	8672.00	18410	20240614	-24.50	9500	20241112	46.32	14090	-1.35	20250218	10130	37.22	20250203	18410	-24.50	20240614	9500	46.32	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
70	20250218	120326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13920	340	2	2.50	3481732240	250518	66.74	13660	14090	13610	17650	9510	13580	13898.13	1.16	0	10787	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5306	27.84	1.61	12	0.66	500.00	8672.00	18410	20240614	-24.39	9500	20241112	46.53	14090	-1.21	20250218	10130	37.41	20250203	18410	-24.39	20240614	9500	46.53	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
71	20250218	110326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13960	380	2	2.80	3235817280	232860	62.03	13660	14090	13610	17650	9510	13580	13895.98	1.16	0	15270	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5322	27.92	1.61	12	0.61	500.00	8672.00	18410	20240614	-24.17	9500	20241112	46.95	14090	-0.92	20250218	10130	37.81	20250203	18410	-24.17	20240614	9500	46.95	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
72	20250218	100327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13970	390	2	2.87	2504695060	180547	48.10	13660	14090	13610	17650	9510	13580	13872.81	1.16	0	20537	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5325	27.94	1.61	12	0.47	500.00	8672.00	18410	20240614	-24.12	9500	20241112	47.05	14090	-0.85	20250218	10130	37.91	20250203	18410	-24.12	20240614	9500	47.05	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
73	20250218	090326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13640	60	2	0.44	183430800	13414	3.57	13660	13750	13610	17650	9510	13580	13674.58	1.16	0	-3980	14233	13906	13413	13086	12593	14070	13250	191	4070	500	9770	10	1	38120542	5200	27.28	1.57	12	0.04	500.00	8672.00	18410	20240614	-25.91	9500	20241112	43.58	13750	-0.80	20250218	10130	34.65	20250203	18410	-25.91	20240614	9500	43.58	20241112	0.49	N	017810	500	190 억		440738	N	N	7	N	00	N
74	20250217	160326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13580	710	2	5.52	5004684330	372958	463.32	13140	13740	12920	16730	9010	12870	13418.70	1.24	0	-30131	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	5177	27.16	1.57	12	0.98	500.00	8672.00	18410	20240614	-26.24	9500	20241112	42.95	13740	-1.16	20250217	10130	34.06	20250203	18410	-26.24	20240614	9500	42.95	20241112	0.50	N	017810	500	190 억		471635	N	N	7	N	00	N
75	20250217	150326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13570	700	2	5.44	4813690250	358885	445.84	13140	13740	12920	16730	9010	12870	13412.90	1.24	0	-27830	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	5173	27.14	1.56	12	0.94	500.00	8672.00	18410	20240614	-26.29	9500	20241112	42.84	13740	-1.24	20250217	10130	33.96	20250203	18410	-26.29	20240614	9500	42.84	20241112	0.50	N	017810	500	190 억		471635	N	N	1110	N	00	N
76	20250217	140325	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13570	700	2	5.44	4421311460	330044	410.01	13140	13740	12920	16730	9010	12870	13396.13	1.24	0	-18466	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	5173	27.14	1.56	12	0.87	500.00	8672.00	18410	20240614	-26.29	9500	20241112	42.84	13740	-1.24	20250217	10130	33.96	20250203	18410	-26.29	20240614	9500	42.84	20241112	0.50	N	017810	500	190 억		471635	N	N	1110	N	00	N
77	20250217	130327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13520	650	2	5.05	3100962550	233236	289.74	13140	13660	12920	16730	9010	12870	13295.39	1.24	0	5930	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	5154	27.04	1.56	12	0.61	500.00	8672.00	18410	20240614	-26.56	9500	20241112	42.32	13660	-1.02	20250217	10130	33.46	20250203	18410	-26.56	20240614	9500	42.32	20241112	0.50	N	017810	500	190 억		471635	N	N	1110	N	00	N
78	20250217	120327	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13510	640	2	4.97	2745275560	206872	256.99	13140	13660	12920	16730	9010	12870	13270.41	1.24	0	16361	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	5150	27.02	1.56	12	0.54	500.00	8672.00	18410	20240614	-26.62	9500	20241112	42.21	13660	-1.10	20250217	10130	33.37	20250203	18410	-26.62	20240614	9500	42.21	20241112	0.50	N	017810	500	190 억		471635	N	N	1110	N	00	N
79	20250217	110326	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13250	380	2	2.95	1501804810	114582	142.34	13140	13330	12920	16730	9010	12870	13106.81	1.24	0	2165	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	5051	26.50	1.53	12	0.30	500.00	8672.00	18410	20240614	-28.03	9500	20241112	39.47	13630	-2.79	20250210	10130	30.80	20250203	18410	-28.03	20240614	9500	39.47	20241112	0.50	N	017810	500	190 억		471635	N	N	1110	N	00	N
80	20250217	100325	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13000	130	2	1.01	823887250	62901	78.14	13140	13250	12940	16730	9010	12870	13098.16	1.24	0	-8330	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	4956	26.00	1.50	12	0.17	500.00	8672.00	18410	20240614	-29.39	9500	20241112	36.84	13630	-4.62	20250210	10130	28.33	20250203	18410	-29.39	20240614	9500	36.84	20241112	0.50	N	017810	500	190 억		471635	N	N	1110	N	00	N
81	20250217	090325	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13180	310	2	2.41	267804970	20347	25.28	13140	13250	13100	16730	9010	12870	13161.89	1.24	0	-146	13143	13006	12903	12766	12663	12955	12715	191	3860	500	9260	10	1	38120542	5024	26.36	1.52	12	0.05	500.00	8672.00	18410	20240614	-28.41	9500	20241112	38.74	13630	-3.30	20250210	10130	30.11	20250203	18410	-28.41	20240614	9500	38.74	20241112	0.50	N	017810	500	190 억		471635	N	N	1110	N	00	N
82	20250214	160324	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12870	-110	5	-0.85	1035199090	80209	44.70	13000	13040	12800	16870	9090	12980	12906.46	1.21	0	9546	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4906	25.74	1.48	12	0.21	500.00	8672.00	18410	20240614	-30.09	9500	20241112	35.47	13630	-5.58	20250210	10130	27.05	20250203	18410	-30.09	20240614	9500	35.47	20241112	0.51	N	017810	500	190 억		460844	N	N	1110	N	00	N
83	20250214	150323	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12900	-80	5	-0.62	960601940	74421	41.48	13000	13040	12800	16870	9090	12980	12907.67	1.21	0	10114	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4918	25.80	1.49	12	0.20	500.00	8672.00	18410	20240614	-29.93	9500	20241112	35.79	13630	-5.36	20250210	10130	27.34	20250203	18410	-29.93	20240614	9500	35.79	20241112	0.51	N	017810	500	190 억		460844	N	N	125	N	00	N
84	20250214	140324	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12940	-40	5	-0.31	853330120	66118	36.85	13000	13040	12800	16870	9090	12980	12906.17	1.21	0	10170	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4933	25.88	1.49	12	0.17	500.00	8672.00	18410	20240614	-29.71	9500	20241112	36.21	13630	-5.06	20250210	10130	27.74	20250203	18410	-29.71	20240614	9500	36.21	20241112	0.51	N	017810	500	190 억		460844	N	N	125	N	00	N
85	20250214	130325	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12980	0	3	0.00	748703510	58050	32.35	13000	13040	12800	16870	9090	12980	12897.56	1.21	0	11353	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4948	25.96	1.50	12	0.15	500.00	8672.00	18410	20240614	-29.49	9500	20241112	36.63	13630	-4.77	20250210	10130	28.13	20250203	18410	-29.49	20240614	9500	36.63	20241112	0.51	N	017810	500	190 억		460844	N	N	125	N	00	N
86	20250214	120324	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12970	-10	5	-0.08	692782560	53739	29.95	13000	13040	12800	16870	9090	12980	12891.62	1.21	0	11091	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4944	25.94	1.50	12	0.14	500.00	8672.00	18410	20240614	-29.55	9500	20241112	36.53	13630	-4.84	20250210	10130	28.04	20250203	18410	-29.55	20240614	9500	36.53	20241112	0.51	N	017810	500	190 억		460844	N	N	125	N	00	N
87	20250214	110323	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12870	-110	5	-0.85	550244980	42688	23.79	13000	13040	12800	16870	9090	12980	12889.92	1.21	0	4666	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4906	25.74	1.48	12	0.11	500.00	8672.00	18410	20240614	-30.09	9500	20241112	35.47	13630	-5.58	20250210	10130	27.05	20250203	18410	-30.09	20240614	9500	35.47	20241112	0.51	N	017810	500	190 억		460844	N	N	125	N	00	N
88	20250214	100325	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12870	-110	5	-0.85	412253050	31977	17.82	13000	13040	12800	16870	9090	12980	12892.17	1.21	0	1880	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4906	25.74	1.48	12	0.08	500.00	8672.00	18410	20240614	-30.09	9500	20241112	35.47	13630	-5.58	20250210	10130	27.05	20250203	18410	-30.09	20240614	9500	35.47	20241112	0.51	N	017810	500	190 억		460844	N	N	125	N	00	N
89	20250214	090324	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12890	-90	5	-0.69	51359940	3966	2.21	13000	13040	12890	16870	9090	12980	12950.06	1.21	0	-248	13233	13106	12893	12766	12553	13170	12830	191	3890	500	9340	10	1	38120542	4914	25.78	1.49	12	0.01	500.00	8672.00	18410	20240614	-29.98	9500	20241112	35.68	13630	-5.43	20250210	10130	27.25	20250203	18410	-29.98	20240614	9500	35.68	20241112	0.51	N	017810	500	190 억		460844	N	N	125	N	00	N
90	20250213	160322	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12980	110	2	0.85	2288691690	178537	129.27	12820	13020	12680	16730	9010	12870	12818.30	1.10	0	43506	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4948	25.96	1.50	12	0.47	500.00	8672.00	18410	20240614	-29.49	9500	20241112	36.63	13630	-4.77	20250210	10130	28.13	20250203	18410	-29.49	20240614	9500	36.63	20241112	0.49	N	017810	500	190 억		420832	N	N	125	N	00	N
91	20250213	150322	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12930	60	2	0.47	2228258570	173875	125.89	12820	13020	12680	16730	9010	12870	12815.29	1.10	0	44248	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4929	25.86	1.49	12	0.46	500.00	8672.00	18410	20240614	-29.77	9500	20241112	36.11	13630	-5.14	20250210	10130	27.64	20250203	18410	-29.77	20240614	9500	36.11	20241112	0.49	N	017810	500	190 억		420832	N	N	121	N	00	N
92	20250213	140322	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12910	40	2	0.31	2045804880	159802	115.70	12820	13000	12680	16730	9010	12870	12802.12	1.10	0	46686	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4921	25.82	1.49	12	0.42	500.00	8672.00	18410	20240614	-29.88	9500	20241112	35.89	13630	-5.28	20250210	10130	27.44	20250203	18410	-29.88	20240614	9500	35.89	20241112	0.49	N	017810	500	190 억		420832	N	N	121	N	00	N
93	20250213	130322	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12790	-80	5	-0.62	1725738520	135011	97.75	12820	12920	12680	16730	9010	12870	12782.21	1.10	0	39423	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4876	25.58	1.47	12	0.35	500.00	8672.00	18410	20240614	-30.53	9500	20241112	34.63	13630	-6.16	20250210	10130	26.26	20250203	18410	-30.53	20240614	9500	34.63	20241112	0.49	N	017810	500	190 억		420832	N	N	121	N	00	N
94	20250213	120322	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12870	0	3	0.00	1559461420	122064	88.38	12820	12900	12680	16730	9010	12870	12775.77	1.10	0	36942	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4906	25.74	1.48	12	0.32	500.00	8672.00	18410	20240614	-30.09	9500	20241112	35.47	13630	-5.58	20250210	10130	27.05	20250203	18410	-30.09	20240614	9500	35.47	20241112	0.49	N	017810	500	190 억		420832	N	N	121	N	00	N
95	20250213	110321	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12790	-80	5	-0.62	1441914450	112899	81.74	12820	12900	12680	16730	9010	12870	12771.72	1.10	0	31839	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4876	25.58	1.47	12	0.30	500.00	8672.00	18410	20240614	-30.53	9500	20241112	34.63	13630	-6.16	20250210	10130	26.26	20250203	18410	-30.53	20240614	9500	34.63	20241112	0.49	N	017810	500	190 억		420832	N	N	121	N	00	N
96	20250213	100322	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12850	-20	5	-0.16	1173448400	91851	66.50	12820	12900	12680	16730	9010	12870	12775.56	1.10	0	28006	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4898	25.70	1.48	12	0.24	500.00	8672.00	18410	20240614	-30.20	9500	20241112	35.26	13630	-5.72	20250210	10130	26.85	20250203	18410	-30.20	20240614	9500	35.26	20241112	0.49	N	017810	500	190 억		420832	N	N	121	N	00	N
97	20250213	090321	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12740	-130	5	-1.01	138585410	10849	7.86	12820	12850	12690	16730	9010	12870	12774.03	1.10	0	-151	13710	13290	13080	12660	12450	13185	12555	191	3860	500	9260	10	1	38120542	4857	25.48	1.47	12	0.03	500.00	8672.00	18410	20240614	-30.80	9500	20241112	34.11	13630	-6.53	20250210	10130	25.77	20250203	18410	-30.80	20240614	9500	34.11	20241112	0.49	N	017810	500	190 억		420832	N	N	121	N	00	N
98	20250212	160320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12870	-340	5	-2.57	1796743520	137191	65.30	13220	13500	12870	17170	9250	13210	13097.12	1.10	0	-135	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	4906	25.74	1.48	12	0.36	500.00	8672.00	18410	20240614	-30.09	9500	20241112	35.47	13630	-5.58	20250210	10130	27.05	20250203	18410	-30.09	20240614	9500	35.47	20241112	0.50	N	017810	500	190 억		420285	N	N	121	N	00	N
99	20250212	150320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12890	-320	5	-2.42	1669401820	127315	60.60	13220	13500	12890	17170	9250	13210	13112.37	1.10	0	-2005	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	4914	25.78	1.49	12	0.33	500.00	8672.00	18410	20240614	-29.98	9500	20241112	35.68	13630	-5.43	20250210	10130	27.25	20250203	18410	-29.98	20240614	9500	35.68	20241112	0.50	N	017810	500	190 억		420285	N	N	0	N	00	N
100	20250212	140320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12970	-240	5	-1.82	1398887910	106388	50.64	13220	13500	12950	17170	9250	13210	13148.93	1.10	0	-1585	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	4944	25.94	1.50	12	0.28	500.00	8672.00	18410	20240614	-29.55	9500	20241112	36.53	13630	-4.84	20250210	10130	28.04	20250203	18410	-29.55	20240614	9500	36.53	20241112	0.50	N	017810	500	190 억		420285	N	N	0	N	00	N
101	20250212	130320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13030	-180	5	-1.36	1281754890	97364	46.34	13220	13500	12960	17170	9250	13210	13164.57	1.10	0	-2206	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	4967	26.06	1.50	12	0.26	500.00	8672.00	18410	20240614	-29.22	9500	20241112	37.16	13630	-4.40	20250210	10130	28.63	20250203	18410	-29.22	20240614	9500	37.16	20241112	0.50	N	017810	500	190 억		420285	N	N	0	N	00	N
102	20250212	120320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13010	-200	5	-1.51	1233152410	93632	44.57	13220	13500	12960	17170	9250	13210	13170.20	1.10	0	-2925	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	4959	26.02	1.50	12	0.25	500.00	8672.00	18410	20240614	-29.33	9500	20241112	36.95	13630	-4.55	20250210	10130	28.43	20250203	18410	-29.33	20240614	9500	36.95	20241112	0.50	N	017810	500	190 억		420285	N	N	0	N	00	N
103	20250212	110320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12960	-250	5	-1.89	1048813880	79460	37.82	13220	13500	12960	17170	9250	13210	13199.27	1.10	0	-8981	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	4940	25.92	1.49	12	0.21	500.00	8672.00	18410	20240614	-29.60	9500	20241112	36.42	13630	-4.92	20250210	10130	27.94	20250203	18410	-29.60	20240614	9500	36.42	20241112	0.50	N	017810	500	190 억		420285	N	N	0	N	00	N
104	20250212	100320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13150	-60	5	-0.45	754917470	56939	27.10	13220	13500	13070	17170	9250	13210	13258.35	1.10	0	-2273	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	5013	26.30	1.52	12	0.15	500.00	8672.00	18410	20240614	-28.57	9500	20241112	38.42	13630	-3.52	20250210	10130	29.81	20250203	18410	-28.57	20240614	9500	38.42	20241112	0.50	N	017810	500	190 억		420285	N	N	0	N	00	N
105	20250212	090322	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13070	-140	5	-1.06	72806400	5550	2.64	13220	13220	13070	17170	9250	13210	13118.27	1.10	0	-1246	13663	13436	13173	12946	12683	13305	12815	191	3960	500	9510	10	1	38120542	4982	26.14	1.51	12	0.01	500.00	8672.00	18410	20240614	-29.01	9500	20241112	37.58	13630	-4.11	20250210	10130	29.02	20250203	18410	-29.01	20240614	9500	37.58	20241112	0.50	N	017810	500	190 억		420285	N	N	0	N	00	N
106	20250211	160320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13210	-180	5	-1.34	2735367650	209030	73.33	13390	13400	12910	17400	9380	13390	13085.56	1.09	0	784	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	5036	26.42	1.52	12	0.55	500.00	8672.00	18410	20240614	-28.25	9500	20241112	39.05	13630	-3.08	20250210	10130	30.40	20250203	18410	-28.25	20240614	9500	39.05	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
107	20250211	150320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13090	-300	5	-2.24	2565252790	196098	68.79	13390	13400	12910	17400	9380	13390	13081.48	1.09	0	3115	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	4990	26.18	1.51	12	0.51	500.00	8672.00	18410	20240614	-28.90	9500	20241112	37.79	13630	-3.96	20250210	10130	29.22	20250203	18410	-28.90	20240614	9500	37.79	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
108	20250211	140321	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13100	-290	5	-2.17	2250643300	172088	60.37	13390	13400	12910	17400	9380	13390	13078.44	1.09	0	3211	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	4994	26.20	1.51	12	0.45	500.00	8672.00	18410	20240614	-28.84	9500	20241112	37.89	13630	-3.89	20250210	10130	29.32	20250203	18410	-28.84	20240614	9500	37.89	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
109	20250211	130318	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12980	-410	5	-3.06	1852149690	141602	49.67	13390	13400	12910	17400	9380	13390	13079.97	1.09	0	5705	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	4948	25.96	1.50	12	0.37	500.00	8672.00	18410	20240614	-29.49	9500	20241112	36.63	13630	-4.77	20250210	10130	28.13	20250203	18410	-29.49	20240614	9500	36.63	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
110	20250211	120319	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12930	-460	5	-3.44	1684618810	128669	45.14	13390	13400	12910	17400	9380	13390	13092.65	1.09	0	2181	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	4929	25.86	1.49	12	0.34	500.00	8672.00	18410	20240614	-29.77	9500	20241112	36.11	13630	-5.14	20250210	10130	27.64	20250203	18410	-29.77	20240614	9500	36.11	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
111	20250211	110320	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12990	-400	5	-2.99	1303645590	99242	34.81	13390	13400	12990	17400	9380	13390	13136.02	1.09	0	-2320	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	4952	25.98	1.50	12	0.26	500.00	8672.00	18410	20240614	-29.44	9500	20241112	36.74	13630	-4.70	20250210	10130	28.23	20250203	18410	-29.44	20240614	9500	36.74	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
112	20250211	100319	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13070	-320	5	-2.39	967206520	73439	25.76	13390	13400	13030	17400	9380	13390	13170.20	1.09	0	5154	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	4982	26.14	1.51	12	0.19	500.00	8672.00	18410	20240614	-29.01	9500	20241112	37.58	13630	-4.11	20250210	10130	29.02	20250203	18410	-29.01	20240614	9500	37.58	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
113	20250211	090321	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13200	-190	5	-1.42	118957610	8975	3.15	13390	13400	13170	17400	9380	13390	13254.31	1.09	0	-416	14043	13716	13303	12976	12563	13880	13140	191	4010	500	9640	10	1	38120542	5032	26.40	1.52	12	0.02	500.00	8672.00	18410	20240614	-28.30	9500	20241112	38.95	13630	-3.15	20250210	10130	30.31	20250203	18410	-28.30	20240614	9500	38.95	20241112	0.55	N	017810	500	190 억		415596	N	N	26	N	00	N
114	20250210	160318	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13390	230	2	1.75	3794166160	284036	102.74	13160	13630	12890	17100	9220	13160	13358.01	1.13	0	-25061	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	5104	26.78	1.54	12	0.75	500.00	8672.00	18410	20240614	-27.27	9500	20241112	40.95	13630	-1.76	20250210	10130	32.18	20250203	18410	-27.27	20240614	9500	40.95	20241112	0.57	N	017810	500	190 억		430307	N	N	26	N	00	N
115	20250210	150318	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13360	200	2	1.52	3634541100	272071	98.42	13160	13630	12890	17100	9220	13160	13358.80	1.13	0	-23517	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	5093	26.72	1.54	12	0.71	500.00	8672.00	18410	20240614	-27.43	9500	20241112	40.63	13630	-1.98	20250210	10130	31.89	20250203	18410	-27.43	20240614	9500	40.63	20241112	0.57	N	017810	500	190 억		430307	N	N	27	N	00	N
116	20250210	140319	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13480	320	2	2.43	3275191120	245257	88.72	13160	13630	12890	17100	9220	13160	13354.12	1.13	0	-20138	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	5139	26.96	1.55	12	0.64	500.00	8672.00	18410	20240614	-26.78	9500	20241112	41.89	13630	-1.10	20250210	10130	33.07	20250203	18410	-26.78	20240614	9500	41.89	20241112	0.57	N	017810	500	190 억		430307	N	N	27	N	00	N
117	20250210	130319	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13460	300	2	2.28	2403827030	180945	65.45	13160	13470	12890	17100	9220	13160	13284.85	1.13	0	-9102	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	5131	26.92	1.55	12	0.47	500.00	8672.00	18410	20240614	-26.89	9500	20241112	41.68	13540	-0.59	20250206	10130	32.87	20250203	18410	-26.89	20240614	9500	41.68	20241112	0.57	N	017810	500	190 억		430307	N	N	27	N	00	N
118	20250210	120317	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13400	240	2	1.82	2002968070	151134	54.67	13160	13460	12890	17100	9220	13160	13252.93	1.13	0	-4790	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	5108	26.80	1.55	12	0.40	500.00	8672.00	18410	20240614	-27.21	9500	20241112	41.05	13540	-1.03	20250206	10130	32.28	20250203	18410	-27.21	20240614	9500	41.05	20241112	0.57	N	017810	500	190 억		430307	N	N	27	N	00	N
119	20250210	110317	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13350	190	2	1.44	1715592760	129642	46.90	13160	13460	12890	17100	9220	13160	13233.31	1.13	0	-2423	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	5089	26.70	1.54	12	0.34	500.00	8672.00	18410	20240614	-27.49	9500	20241112	40.53	13540	-1.40	20250206	10130	31.79	20250203	18410	-27.49	20240614	9500	40.53	20241112	0.57	N	017810	500	190 억		430307	N	N	27	N	00	N
120	20250210	100316	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13270	110	2	0.84	1061352800	80727	29.20	13160	13360	12890	17100	9220	13160	13147.43	1.13	0	2114	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	5059	26.54	1.53	12	0.21	500.00	8672.00	18410	20240614	-27.92	9500	20241112	39.68	13540	-1.99	20250206	10130	31.00	20250203	18410	-27.92	20240614	9500	39.68	20241112	0.57	N	017810	500	190 억		430307	N	N	27	N	00	N
121	20250210	090317	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13000	-160	5	-1.22	169069510	12913	4.67	13160	13170	12890	17100	9220	13160	13092.94	1.13	0	533	13513	13336	13043	12866	12573	13425	12955	191	3940	500	9470	10	1	38120542	4956	26.00	1.50	12	0.03	500.00	8672.00	18410	20240614	-29.39	9500	20241112	36.84	13540	-3.99	20250206	10130	28.33	20250203	18410	-29.39	20240614	9500	36.84	20241112	0.57	N	017810	500	190 억		430307	N	N	27	N	00	N
122	20250207	160314	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13160	-70	5	-0.53	3558943570	273844	61.20	13140	13220	12750	17190	9270	13230	12995.71	1.05	0	9961	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	5017	26.32	1.52	12	0.72	500.00	8672.00	18410	20240614	-28.52	9500	20241112	38.53	13540	-2.81	20250206	10130	29.91	20250203	18410	-28.52	20240614	9500	38.53	20241112	0.66	N	017810	500	190 억		399926	N	N	27	N	00	N
123	20250207	150316	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13190	-40	5	-0.30	3203432970	246872	55.18	13140	13210	12750	17190	9270	13230	12976.09	1.05	0	16780	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	5028	26.38	1.52	12	0.65	500.00	8672.00	18410	20240614	-28.35	9500	20241112	38.84	13540	-2.58	20250206	10130	30.21	20250203	18410	-28.35	20240614	9500	38.84	20241112	0.66	N	017810	500	190 억		399926	N	N	93	N	00	N
124	20250207	140314	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13030	-200	5	-1.51	2407988800	186275	41.63	13140	13140	12750	17190	9270	13230	12927.06	1.05	0	33813	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	4967	26.06	1.50	12	0.49	500.00	8672.00	18410	20240614	-29.22	9500	20241112	37.16	13540	-3.77	20250206	10130	28.63	20250203	18410	-29.22	20240614	9500	37.16	20241112	0.66	N	017810	500	190 억		399926	N	N	93	N	00	N
125	20250207	130313	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12960	-270	5	-2.04	2003496320	154947	34.63	13140	13140	12750	17190	9270	13230	12930.20	1.05	0	31364	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	4940	25.92	1.49	12	0.41	500.00	8672.00	18410	20240614	-29.60	9500	20241112	36.42	13540	-4.28	20250206	10130	27.94	20250203	18410	-29.60	20240614	9500	36.42	20241112	0.66	N	017810	500	190 억		399926	N	N	93	N	00	N
126	20250207	120314	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12970	-260	5	-1.97	1836344030	142061	31.75	13140	13140	12750	17190	9270	13230	12926.45	1.05	0	28589	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	4944	25.94	1.50	12	0.37	500.00	8672.00	18410	20240614	-29.55	9500	20241112	36.53	13540	-4.21	20250206	10130	28.04	20250203	18410	-29.55	20240614	9500	36.53	20241112	0.66	N	017810	500	190 억		399926	N	N	93	N	00	N
127	20250207	110313	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12970	-260	5	-1.97	1502829840	116451	26.03	13140	13140	12750	17190	9270	13230	12905.25	1.05	0	23073	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	4944	25.94	1.50	12	0.31	500.00	8672.00	18410	20240614	-29.55	9500	20241112	36.53	13540	-4.21	20250206	10130	28.04	20250203	18410	-29.55	20240614	9500	36.53	20241112	0.66	N	017810	500	190 억		399926	N	N	93	N	00	N
128	20250207	100314	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12950	-280	5	-2.12	1113740800	86358	19.30	13140	13140	12750	17190	9270	13230	12896.78	1.05	0	11141	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	4937	25.90	1.49	12	0.23	500.00	8672.00	18410	20240614	-29.66	9500	20241112	36.32	13540	-4.36	20250206	10130	27.84	20250203	18410	-29.66	20240614	9500	36.32	20241112	0.66	N	017810	500	190 억		399926	N	N	93	N	00	N
129	20250207	090315	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12940	-290	5	-2.19	77169600	5935	1.33	13140	13140	12910	17190	9270	13230	13002.42	1.05	0	-621	13996	13612	13156	12772	12316	13805	12965	191	3960	500	9520	10	1	38120542	4933	25.88	1.49	12	0.02	500.00	8672.00	18410	20240614	-29.71	9500	20241112	36.21	13540	-4.43	20250206	10130	27.74	20250203	18410	-29.71	20240614	9500	36.21	20241112	0.66	N	017810	500	190 억		399926	N	N	93	N	00	N
130	20250206	160308	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13230	90	2	0.68	5872488500	444755	52.12	13120	13540	12700	17080	9200	13140	13203.87	0.89	0	30358	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	5043	26.46	1.53	12	1.17	500.00	8672.00	18410	20240614	-28.14	9500	20241112	39.26	13540	-2.29	20250206	10130	30.60	20250203	18410	-28.14	20240614	9500	39.26	20241112	0.41	N	017810	500	190 억		338700	N	N	93	N	00	N
131	20250206	150309	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13070	-70	5	-0.53	5646974770	427650	50.12	13120	13540	12700	17080	9200	13140	13204.67	0.89	0	27433	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	4982	26.14	1.51	12	1.12	500.00	8672.00	18410	20240614	-29.01	9500	20241112	37.58	13540	-3.47	20250206	10130	29.02	20250203	18410	-29.01	20240614	9500	37.58	20241112	0.41	N	017810	500	190 억		338700	N	N	411	N	00	N
132	20250206	140311	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13230	90	2	0.68	4781319410	361124	42.32	13120	13540	12930	17080	9200	13140	13240.11	0.89	0	18491	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	5043	26.46	1.53	12	0.95	500.00	8672.00	18410	20240614	-28.14	9500	20241112	39.26	13540	-2.29	20250206	10130	30.60	20250203	18410	-28.14	20240614	9500	39.26	20241112	0.41	N	017810	500	190 억		338700	N	N	411	N	00	N
133	20250206	130308	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13230	90	2	0.68	4412497610	333180	39.05	13120	13540	12930	17080	9200	13140	13243.60	0.89	0	19202	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	5043	26.46	1.53	12	0.87	500.00	8672.00	18410	20240614	-28.14	9500	20241112	39.26	13540	-2.29	20250206	10130	30.60	20250203	18410	-28.14	20240614	9500	39.26	20241112	0.41	N	017810	500	190 억		338700	N	N	411	N	00	N
134	20250206	120307	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13310	170	2	1.29	4019464670	303611	35.58	13120	13540	12930	17080	9200	13140	13238.87	0.89	0	23523	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	5074	26.62	1.53	12	0.80	500.00	8672.00	18410	20240614	-27.70	9500	20241112	40.11	13540	-1.70	20250206	10130	31.39	20250203	18410	-27.70	20240614	9500	40.11	20241112	0.41	N	017810	500	190 억		338700	N	N	411	N	00	N
135	20250206	110301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12980	-160	5	-1.22	3353317050	253064	29.66	13120	13540	12930	17080	9200	13140	13250.88	0.89	0	10353	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	4948	25.96	1.50	12	0.66	500.00	8672.00	18410	20240614	-29.49	9500	20241112	36.63	13540	-4.14	20250206	10130	28.13	20250203	18410	-29.49	20240614	9500	36.63	20241112	0.41	N	017810	500	190 억		338700	N	N	411	N	00	N
136	20250206	100309	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13210	70	2	0.53	2292288170	172046	20.16	13120	13540	13040	17080	9200	13140	13323.73	0.89	0	5830	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	5036	26.42	1.52	12	0.45	500.00	8672.00	18410	20240614	-28.25	9500	20241112	39.05	13540	-2.44	20250206	10130	30.40	20250203	18410	-28.25	20240614	9500	39.05	20241112	0.41	N	017810	500	190 억		338700	N	N	411	N	00	N
137	20250206	090309	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13250	110	2	0.84	178951850	13541	1.59	13120	13340	13100	17080	9200	13140	13215.74	0.89	0	-1471	13973	13556	12993	12576	12013	13765	12785	191	3940	500	9460	10	1	38120542	5051	26.50	1.53	12	0.04	500.00	8672.00	18410	20240614	-28.03	9500	20241112	39.47	13410	-1.19	20250205	10130	30.80	20250203	18410	-28.03	20240614	9500	39.47	20241112	0.41	N	017810	500	190 억		338700	N	N	411	N	00	N
138	20250205	160305	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13140	470	2	3.71	10962611200	848018	36.89	12610	13410	12430	16470	8870	12670	12928.04	0.67	0	109225	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	5009	26.28	1.52	12	2.22	500.00	8672.00	18410	20240614	-28.63	9500	20241112	38.32	13410	-2.01	20250205	10130	29.71	20250203	18410	-28.63	20240614	9500	38.32	20241112	0.42	N	017810	500	190 억		254443	N	N	411	N	00	N
139	20250205	150306	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13200	530	2	4.18	10327378180	799639	34.79	12610	13410	12430	16470	8870	12670	12916.13	0.67	0	93796	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	5032	26.40	1.52	12	2.10	500.00	8672.00	18410	20240614	-28.30	9500	20241112	38.95	13410	-1.57	20250205	10130	30.31	20250203	18410	-28.30	20240614	9500	38.95	20241112	0.42	N	017810	500	190 억		254443	N	N	27	N	00	N
140	20250205	140306	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13280	610	2	4.81	8965535290	697204	30.33	12610	13400	12430	16470	8870	12670	12860.23	0.67	0	104428	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	5062	26.56	1.53	12	1.83	500.00	8672.00	18410	20240614	-27.87	9500	20241112	39.79	13400	-0.90	20250205	10130	31.10	20250203	18410	-27.87	20240614	9500	39.79	20241112	0.42	N	017810	500	190 억		254443	N	N	27	N	00	N
141	20250205	130307	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	13060	390	2	3.08	7009208370	548471	23.86	12610	13090	12430	16470	8870	12670	12780.25	0.67	0	80465	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	4979	26.12	1.51	12	1.44	500.00	8672.00	18410	20240614	-29.06	9500	20241112	37.47	13090	-0.23	20250205	10130	28.92	20250203	18410	-29.06	20240614	9500	37.47	20241112	0.42	N	017810	500	190 억		254443	N	N	27	N	00	N
142	20250205	120307	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12980	310	2	2.45	5764120420	452847	19.70	12610	13020	12430	16470	8870	12670	12729.08	0.67	0	74410	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	4948	25.96	1.50	12	1.19	500.00	8672.00	18410	20240614	-29.49	9500	20241112	36.63	13020	-0.31	20250205	10130	28.13	20250203	18410	-29.49	20240614	9500	36.63	20241112	0.42	N	017810	500	190 억		254443	N	N	27	N	00	N
143	20250205	110306	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12860	190	2	1.50	4112874910	325225	14.15	12610	12890	12430	16470	8870	12670	12645.99	0.67	0	53273	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	4902	25.72	1.48	12	0.85	500.00	8672.00	18410	20240614	-30.15	9500	20241112	35.37	12950	-0.69	20250204	10130	26.95	20250203	18410	-30.15	20240614	9500	35.37	20241112	0.42	N	017810	500	190 억		254443	N	N	27	N	00	N
144	20250205	100307	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12520	-150	5	-1.18	2629833410	208925	9.09	12610	12800	12430	16470	8870	12670	12586.04	0.67	0	28528	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	4773	25.04	1.44	12	0.55	500.00	8672.00	18410	20240614	-31.99	9500	20241112	31.79	12950	-3.32	20250204	10130	23.59	20250203	18410	-31.99	20240614	9500	31.79	20241112	0.42	N	017810	500	190 억		254443	N	N	27	N	00	N
145	20250205	090311	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12600	-70	5	-0.55	909534160	72160	3.14	12610	12800	12430	16470	8870	12670	12601.06	0.67	0	5094	14483	13576	12043	11136	9603	14030	11590	191	3800	500	9120	10	1	38120542	4803	25.20	1.45	12	0.19	500.00	8672.00	18410	20240614	-31.56	9500	20241112	32.63	12950	-2.70	20250204	10130	24.38	20250203	18410	-31.56	20240614	9500	32.63	20241112	0.42	N	017810	500	190 억		254443	N	N	27	N	00	N
146	20250204	160303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12670	2450	2	23.97	27554328630	2274800	3601.42	10510	12950	10510	13280	7160	10220	12111.62	0.59	0	33993	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4830	25.34	1.46	12	5.97	500.00	8672.00	18410	20240614	-31.18	9500	20241112	33.37	12950	-2.16	20250204	10130	25.07	20250203	18410	-31.18	20240614	9500	33.37	20241112	0.44	N	017810	500	190 억		225109	N	N	27	N	00	N
147	20250204	150304	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12700	2480	2	24.27	23776996200	1978819	3132.83	10510	12880	10510	13280	7160	10220	12015.75	0.59	0	63252	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4841	25.40	1.46	12	5.19	500.00	8672.00	18410	20240614	-31.02	9500	20241112	33.68	12880	-1.40	20250204	10130	25.37	20250203	18410	-31.02	20240614	9500	33.68	20241112	0.44	N	017810	500	190 억		225109	N	N	64	N	00	N
148	20250204	140303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12150	1930	2	18.88	17310388540	1460713	2312.57	10510	12670	10510	13280	7160	10220	11850.64	0.59	0	93442	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4632	24.30	1.40	12	3.83	500.00	8672.00	18410	20240614	-34.00	9500	20241112	27.89	12670	-4.10	20250204	10130	19.94	20250203	18410	-34.00	20240614	9500	27.89	20241112	0.44	N	017810	500	190 억		225109	N	N	64	N	00	N
149	20250204	130304	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	12310	2090	2	20.45	14353036650	1219053	1929.98	10510	12670	10510	13280	7160	10220	11773.92	0.59	0	74372	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4693	24.62	1.42	12	3.20	500.00	8672.00	18410	20240614	-33.13	9500	20241112	29.58	12670	-2.84	20250204	10130	21.52	20250203	18410	-33.13	20240614	9500	29.58	20241112	0.44	N	017810	500	190 억		225109	N	N	64	N	00	N
150	20250204	120306	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	11820	1600	2	15.66	8825143420	771960	1222.15	10510	12190	10510	13280	7160	10220	11432.13	0.59	0	160663	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4506	23.64	1.36	12	2.03	500.00	8672.00	18410	20240614	-35.80	9500	20241112	24.42	12190	-3.04	20250204	10130	16.68	20250203	18410	-35.80	20240614	9500	24.42	20241112	0.44	N	017810	500	190 억		225109	N	N	64	N	00	N
151	20250204	110300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	11480	1260	2	12.33	4501941010	405223	641.54	10510	11500	10510	13280	7160	10220	11109.79	0.59	0	145950	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4376	22.96	1.32	12	1.06	500.00	8672.00	18410	20240614	-37.64	9500	20241112	20.84	11700	-1.88	20250113	10130	13.33	20250203	18410	-37.64	20240614	9500	20.84	20241112	0.44	N	017810	500	190 억		225109	N	N	64	N	00	N
152	20250204	100303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	11280	1060	2	10.37	2503634780	229322	363.06	10510	11400	10510	13280	7160	10220	10917.55	0.59	0	75286	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4300	22.56	1.30	12	0.60	500.00	8672.00	18410	20240614	-38.73	9500	20241112	18.74	11700	-3.59	20250113	10130	11.35	20250203	18410	-38.73	20240614	9500	18.74	20241112	0.44	N	017810	500	190 억		225109	N	N	64	N	00	N
153	20250204	090303	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	10660	440	2	4.31	184531470	17383	27.52	10510	10740	10510	13280	7160	10220	10615.63	0.59	0	3521	10466	10342	10236	10112	10006	10290	10060	191	3060	500	7350	10	1	38120542	4064	21.32	1.23	12	0.05	500.00	8672.00	18410	20240614	-42.10	9500	20241112	12.21	11700	-8.89	20250113	10130	5.23	20250203	18410	-42.10	20240614	9500	12.21	20241112	0.44	N	017810	500	190 억		225109	N	N	64	N	00	N