KissMeData/248170/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161116	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26650	-150	5	-0.56	893655500	33143	307.88	26800	27650	26350	34800	18800	26800	26963.67	4.20	-2479	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1217	11.67	0.51	12	0.73	2283.00	51784.00	45500	20240620	-41.43	22300	20241209	19.51	27650	-3.62	20250228	23750	12.21	20250131	45500	-41.43	20240620	22300	19.51	20241209	2.47	N	248170	500	22 억	191815	N	N	3	N	N
3	20250228	151122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	-250	5	-0.93	855378900	31703	294.50	26800	27650	26350	34800	18800	26800	26981.01	4.20	-1952	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1213	11.63	0.51	12	0.69	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27650	-3.98	20250228	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.47	N	248170	500	22 억	191815	N	N	0	N	N
4	20250228	141122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	-250	5	-0.93	788178850	29167	270.94	26800	27650	26350	34800	18800	26800	27022.97	4.20	-2043	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1213	11.63	0.51	12	0.64	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27650	-3.98	20250228	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.47	N	248170	500	22 억	191815	N	N	0	N	N
5	20250228	131116	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	-250	5	-0.93	740747250	27383	254.37	26800	27650	26350	34800	18800	26800	27051.35	4.20	-1465	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1213	11.63	0.51	12	0.60	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27650	-3.98	20250228	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.47	N	248170	500	22 억	191815	N	N	0	N	N
6	20250228	121111	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26800	0	3	0.00	645993350	23818	221.25	26800	27650	26550	34800	18800	26800	27122.07	4.20	-2027	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1224	11.74	0.52	12	0.52	2283.00	51784.00	45500	20240620	-41.10	22300	20241209	20.18	27650	-3.07	20250228	23750	12.84	20250131	45500	-41.10	20240620	22300	20.18	20241209	2.47	N	248170	500	22 억	191815	N	N	0	N	N
7	20250228	111114	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26800	0	3	0.00	559407650	20593	191.30	26800	27650	26550	34800	18800	26800	27164.94	4.20	-2869	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1224	11.74	0.52	12	0.45	2283.00	51784.00	45500	20240620	-41.10	22300	20241209	20.18	27650	-3.07	20250228	23750	12.84	20250131	45500	-41.10	20240620	22300	20.18	20241209	2.47	N	248170	500	22 억	191815	N	N	0	N	N
8	20250228	101113	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	27100	300	2	1.12	421630450	15486	143.86	26800	27650	26550	34800	18800	26800	27226.56	4.20	-3266	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1238	11.87	0.52	12	0.34	2283.00	51784.00	45500	20240620	-40.44	22300	20241209	21.52	27650	-1.99	20250228	23750	14.11	20250131	45500	-40.44	20240620	22300	21.52	20241209	2.47	N	248170	500	22 억	191815	N	N	0	N	N
9	20250228	091117	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26650	-150	5	-0.56	20365000	766	7.12	26800	26800	26550	34800	18800	26800	26586.16	4.20	-248	27200	27000	26700	26500	26200	27100	26600	23	8000	500	19290	50	1	4568286	1217	11.67	0.51	12	0.02	2283.00	51784.00	45500	20240620	-41.43	22300	20241209	19.51	27400	-2.74	20250203	23750	12.21	20250131	45500	-41.43	20240620	22300	19.51	20241209	2.47	N	248170	500	22 억	191815	N	N	0	N	N
10	20250227	161104	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26800	200	2	0.75	287475200	10762	84.05	26600	26900	26400	34550	18650	26600	26712.00	4.21	-2	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1224	11.74	0.52	12	0.24	2283.00	51784.00	45500	20240620	-41.10	22300	20241209	20.18	27400	-2.19	20250203	23750	12.84	20250131	45500	-41.10	20240620	22300	20.18	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
11	20250227	151106	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26850	250	2	0.94	273233150	10231	79.90	26600	26900	26400	34550	18650	26600	26706.40	4.21	-92	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1227	11.76	0.52	12	0.22	2283.00	51784.00	45500	20240620	-40.99	22300	20241209	20.40	27400	-2.01	20250203	23750	13.05	20250131	45500	-40.99	20240620	22300	20.40	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
12	20250227	141107	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26800	200	2	0.75	197062250	7390	57.71	26600	26850	26400	34550	18650	26600	26666.07	4.21	-895	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1224	11.74	0.52	12	0.16	2283.00	51784.00	45500	20240620	-41.10	22300	20241209	20.18	27400	-2.19	20250203	23750	12.84	20250131	45500	-41.10	20240620	22300	20.18	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
13	20250227	131105	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26800	200	2	0.75	153858700	5779	45.13	26600	26850	26400	34550	18650	26600	26623.76	4.21	-287	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1224	11.74	0.52	12	0.13	2283.00	51784.00	45500	20240620	-41.10	22300	20241209	20.18	27400	-2.19	20250203	23750	12.84	20250131	45500	-41.10	20240620	22300	20.18	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
14	20250227	121101	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26700	100	2	0.38	111823450	4208	32.86	26600	26800	26400	34550	18650	26600	26574.01	4.21	-145	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1220	11.70	0.52	12	0.09	2283.00	51784.00	45500	20240620	-41.32	22300	20241209	19.73	27400	-2.55	20250203	23750	12.42	20250131	45500	-41.32	20240620	22300	19.73	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
15	20250227	111111	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26600	0	3	0.00	101916900	3836	29.96	26600	26800	26400	34550	18650	26600	26568.53	4.21	-137	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1215	11.65	0.51	12	0.08	2283.00	51784.00	45500	20240620	-41.54	22300	20241209	19.28	27400	-2.92	20250203	23750	12.00	20250131	45500	-41.54	20240620	22300	19.28	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
16	20250227	101138	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	-100	5	-0.38	70190750	2640	20.62	26600	26800	26500	34550	18650	26600	26587.41	4.21	-216	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1211	11.61	0.51	12	0.06	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
17	20250227	091149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26800	200	2	0.75	14330900	538	4.20	26600	26800	26500	34550	18650	26600	26637.36	4.21	105	27066	26832	26466	26232	25866	26950	26350	23	7950	500	19150	50	1	4568286	1224	11.74	0.52	12	0.01	2283.00	51784.00	45500	20240620	-41.10	22300	20241209	20.18	27400	-2.19	20250203	23750	12.84	20250131	45500	-41.10	20240620	22300	20.18	20241209	2.37	N	248170	500	22 억	192479	N	N	0	N	N
18	20250226	161104	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26600	100	2	0.38	334940800	12650	91.30	26550	26700	26100	34450	18550	26500	26477.33	4.13	2503	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1215	11.65	0.51	12	0.28	2283.00	51784.00	45500	20240620	-41.54	22300	20241209	19.28	27400	-2.92	20250203	23750	12.00	20250131	45500	-41.54	20240620	22300	19.28	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
19	20250226	151109	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26650	150	2	0.57	322913150	12198	88.03	26550	26700	26100	34450	18550	26500	26472.63	4.13	2698	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1217	11.67	0.51	12	0.27	2283.00	51784.00	45500	20240620	-41.43	22300	20241209	19.51	27400	-2.74	20250203	23750	12.21	20250131	45500	-41.43	20240620	22300	19.51	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
20	20250226	141107	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26600	100	2	0.38	302119900	11416	82.39	26550	26700	26100	34450	18550	26500	26464.60	4.13	2694	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1215	11.65	0.51	12	0.25	2283.00	51784.00	45500	20240620	-41.54	22300	20241209	19.28	27400	-2.92	20250203	23750	12.00	20250131	45500	-41.54	20240620	22300	19.28	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
21	20250226	131105	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26600	100	2	0.38	273852250	10354	74.73	26550	26700	26100	34450	18550	26500	26448.93	4.13	2708	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1215	11.65	0.51	12	0.23	2283.00	51784.00	45500	20240620	-41.54	22300	20241209	19.28	27400	-2.92	20250203	23750	12.00	20250131	45500	-41.54	20240620	22300	19.28	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
22	20250226	121105	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	0	3	0.00	121518950	4603	33.22	26550	26600	26100	34450	18550	26500	26399.95	4.13	-508	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1211	11.61	0.51	12	0.10	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
23	20250226	111104	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26400	-100	5	-0.38	75605200	2870	20.71	26550	26550	26100	34450	18550	26500	26343.28	4.13	-196	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1206	11.56	0.51	12	0.06	2283.00	51784.00	45500	20240620	-41.98	22300	20241209	18.39	27400	-3.65	20250203	23750	11.16	20250131	45500	-41.98	20240620	22300	18.39	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
24	20250226	101101	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26400	-100	5	-0.38	46628900	1773	12.80	26550	26550	26100	34450	18550	26500	26299.44	4.13	-419	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1206	11.56	0.51	12	0.04	2283.00	51784.00	45500	20240620	-41.98	22300	20241209	18.39	27400	-3.65	20250203	23750	11.16	20250131	45500	-41.98	20240620	22300	18.39	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
25	20250226	091112	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26250	-250	5	-0.94	16605950	630	4.55	26550	26550	26250	34450	18550	26500	26358.65	4.13	-19	26966	26732	26516	26282	26066	26625	26175	23	7950	500	19080	50	1	4568286	1199	11.50	0.51	12	0.01	2283.00	51784.00	45500	20240620	-42.31	22300	20241209	17.71	27400	-4.20	20250203	23750	10.53	20250131	45500	-42.31	20240620	22300	17.71	20241209	2.39	N	248170	500	22 억	188879	N	N	3	N	N
26	20250225	161056	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	-50	5	-0.19	362404100	13722	86.60	26750	26750	26300	34500	18600	26550	26410.44	4.26	-2847	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1211	11.61	0.51	12	0.30	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.42	N	248170	500	22 억	194460	N	N	3	N	N
27	20250225	151056	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26400	-150	5	-0.56	359174200	13600	85.83	26750	26750	26300	34500	18600	26550	26409.87	4.26	-2849	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1206	11.56	0.51	12	0.30	2283.00	51784.00	45500	20240620	-41.98	22300	20241209	18.39	27400	-3.65	20250203	23750	11.16	20250131	45500	-41.98	20240620	22300	18.39	20241209	2.42	N	248170	500	22 억	194460	N	N	0	N	N
28	20250225	141054	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	-200	5	-0.75	306307500	11593	73.17	26750	26750	26300	34500	18600	26550	26421.76	4.26	-2337	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1204	11.54	0.51	12	0.25	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.42	N	248170	500	22 억	194460	N	N	0	N	N
29	20250225	131100	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	-50	5	-0.19	216508800	8188	51.68	26750	26750	26350	34500	18600	26550	26442.21	4.26	-1103	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1211	11.61	0.51	12	0.18	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.42	N	248170	500	22 억	194460	N	N	0	N	N
30	20250225	121057	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26400	-150	5	-0.56	195676600	7400	46.70	26750	26750	26350	34500	18600	26550	26442.78	4.26	-960	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1206	11.56	0.51	12	0.16	2283.00	51784.00	45500	20240620	-41.98	22300	20241209	18.39	27400	-3.65	20250203	23750	11.16	20250131	45500	-41.98	20240620	22300	18.39	20241209	2.42	N	248170	500	22 억	194460	N	N	0	N	N
31	20250225	111055	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	0	3	0.00	67120000	2538	16.02	26750	26750	26350	34500	18600	26550	26446.02	4.26	-802	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1213	11.63	0.51	12	0.06	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27400	-3.10	20250203	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.42	N	248170	500	22 억	194460	N	N	0	N	N
32	20250225	101053	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26450	-100	5	-0.38	56113950	2123	13.40	26750	26750	26350	34500	18600	26550	26431.44	4.26	-782	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1208	11.59	0.51	12	0.05	2283.00	51784.00	45500	20240620	-41.87	22300	20241209	18.61	27400	-3.47	20250203	23750	11.37	20250131	45500	-41.87	20240620	22300	18.61	20241209	2.42	N	248170	500	22 억	194460	N	N	0	N	N
33	20250225	091100	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	-50	5	-0.19	22645100	856	5.40	26750	26750	26400	34500	18600	26550	26454.56	4.26	-727	26883	26716	26483	26316	26083	26800	26400	23	7950	500	19110	50	1	4568286	1211	11.61	0.51	12	0.02	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.42	N	248170	500	22 억	194460	N	N	0	N	N
34	20250224	161047	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	0	3	0.00	415643250	15697	126.70	26400	26650	26250	34500	18600	26550	26479.01	4.17	4029	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1213	11.63	0.51	12	0.34	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27400	-3.10	20250203	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
35	20250224	151047	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	0	3	0.00	408181700	15416	124.43	26400	26650	26250	34500	18600	26550	26477.80	4.17	4041	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1213	11.63	0.51	12	0.34	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27400	-3.10	20250203	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
36	20250224	141045	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	-50	5	-0.19	313577050	11849	95.64	26400	26650	26250	34500	18600	26550	26464.43	4.17	2629	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1211	11.61	0.51	12	0.26	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
37	20250224	131047	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26450	-100	5	-0.38	264659550	10002	80.73	26400	26650	26250	34500	18600	26550	26460.66	4.17	1860	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1208	11.59	0.51	12	0.22	2283.00	51784.00	45500	20240620	-41.87	22300	20241209	18.61	27400	-3.47	20250203	23750	11.37	20250131	45500	-41.87	20240620	22300	18.61	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
38	20250224	121044	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	0	3	0.00	244169900	9227	74.48	26400	26650	26250	34500	18600	26550	26462.54	4.17	1669	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1213	11.63	0.51	12	0.20	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27400	-3.10	20250203	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
39	20250224	111042	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	-50	5	-0.19	218172200	8245	66.55	26400	26650	26250	34500	18600	26550	26461.15	4.17	1200	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1211	11.61	0.51	12	0.18	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
40	20250224	101041	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26450	-100	5	-0.38	129443050	4889	39.46	26400	26650	26250	34500	18600	26550	26476.39	4.17	-121	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1208	11.59	0.51	12	0.11	2283.00	51784.00	45500	20240620	-41.87	22300	20241209	18.61	27400	-3.47	20250203	23750	11.37	20250131	45500	-41.87	20240620	22300	18.61	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
41	20250224	091049	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	-200	5	-0.75	10061650	381	3.08	26400	26500	26250	34500	18600	26550	26408.53	4.17	-33	26850	26700	26500	26350	26150	26775	26425	23	7950	500	19110	50	1	4568286	1204	11.54	0.51	12	0.01	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.46	N	248170	500	22 억	190421	N	N	5	N	N
42	20250221	161039	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26550	200	2	0.76	325571650	12313	68.18	26450	26650	26300	34250	18450	26350	26441.58	4.21	-2049	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1213	11.63	0.51	12	0.27	2283.00	51784.00	45500	20240620	-41.65	22300	20241209	19.06	27400	-3.10	20250203	23750	11.79	20250131	45500	-41.65	20240620	22300	19.06	20241209	2.44	N	248170	500	22 억	192476	N	N	5	N	N
43	20250221	151043	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26600	250	2	0.95	310500850	11746	65.04	26450	26650	26300	34250	18450	26350	26435.10	4.21	-1953	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1215	11.65	0.51	12	0.26	2283.00	51784.00	45500	20240620	-41.54	22300	20241209	19.28	27400	-2.92	20250203	23750	12.00	20250131	45500	-41.54	20240620	22300	19.28	20241209	2.44	N	248170	500	22 억	192476	N	N	0	N	N
44	20250221	141043	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	0	3	0.00	196589650	7450	41.25	26450	26500	26300	34250	18450	26350	26388.22	4.21	-1945	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1204	11.54	0.51	12	0.16	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.44	N	248170	500	22 억	192476	N	N	0	N	N
45	20250221	131042	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	0	3	0.00	172788400	6547	36.25	26450	26500	26300	34250	18450	26350	26392.44	4.21	-1773	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1204	11.54	0.51	12	0.14	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.44	N	248170	500	22 억	192476	N	N	0	N	N
46	20250221	121043	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26400	50	2	0.19	143319700	5429	30.06	26450	26500	26300	34250	18450	26350	26399.53	4.21	-735	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1206	11.56	0.51	12	0.12	2283.00	51784.00	45500	20240620	-41.98	22300	20241209	18.39	27400	-3.65	20250203	23750	11.16	20250131	45500	-41.98	20240620	22300	18.39	20241209	2.44	N	248170	500	22 억	192476	N	N	0	N	N
47	20250221	111038	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26450	100	2	0.38	128115100	4853	26.87	26450	26500	26300	34250	18450	26350	26399.85	4.21	-375	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1208	11.59	0.51	12	0.11	2283.00	51784.00	45500	20240620	-41.87	22300	20241209	18.61	27400	-3.47	20250203	23750	11.37	20250131	45500	-41.87	20240620	22300	18.61	20241209	2.44	N	248170	500	22 억	192476	N	N	0	N	N
48	20250221	101040	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	0	3	0.00	117505250	4450	24.64	26450	26500	26300	34250	18450	26350	26406.54	4.21	-507	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1204	11.54	0.51	12	0.10	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.44	N	248170	500	22 억	192476	N	N	0	N	N
49	20250221	091043	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	0	3	0.00	27012800	1022	5.66	26450	26500	26350	34250	18450	26350	26437.11	4.21	-102	27316	26832	26416	25932	25516	27075	26175	23	7900	500	18970	50	1	4568286	1204	11.54	0.51	12	0.02	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.44	N	248170	500	22 억	192476	N	N	0	N	N
50	20250220	161035	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	150	2	0.57	473045150	17950	188.17	26300	26900	26000	34050	18350	26200	26353.49	4.13	3967	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1204	11.54	0.51	12	0.39	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
51	20250220	151038	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	150	2	0.57	463250800	17578	184.28	26300	26900	26000	34050	18350	26200	26354.01	4.13	4083	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1204	11.54	0.51	12	0.38	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
52	20250220	141038	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26300	100	2	0.38	436056250	16544	173.44	26300	26900	26000	34050	18350	26200	26357.37	4.13	4103	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1201	11.52	0.51	12	0.36	2283.00	51784.00	45500	20240620	-42.20	22300	20241209	17.94	27400	-4.01	20250203	23750	10.74	20250131	45500	-42.20	20240620	22300	17.94	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
53	20250220	131035	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26300	100	2	0.38	393486200	14925	156.46	26300	26900	26000	34050	18350	26200	26364.23	4.13	3371	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1201	11.52	0.51	12	0.33	2283.00	51784.00	45500	20240620	-42.20	22300	20241209	17.94	27400	-4.01	20250203	23750	10.74	20250131	45500	-42.20	20240620	22300	17.94	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
54	20250220	121037	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26500	300	2	1.15	354328550	13442	140.92	26300	26900	26000	34050	18350	26200	26359.81	4.13	2577	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1211	11.61	0.51	12	0.29	2283.00	51784.00	45500	20240620	-41.76	22300	20241209	18.83	27400	-3.28	20250203	23750	11.58	20250131	45500	-41.76	20240620	22300	18.83	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
55	20250220	111036	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26150	-50	5	-0.19	115843500	4431	46.45	26300	26350	26000	34050	18350	26200	26143.87	4.13	1209	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1195	11.45	0.50	12	0.10	2283.00	51784.00	45500	20240620	-42.53	22300	20241209	17.26	27400	-4.56	20250203	23750	10.11	20250131	45500	-42.53	20240620	22300	17.26	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
56	20250220	101036	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	0	3	0.00	98969750	3786	39.69	26300	26350	26000	34050	18350	26200	26140.98	4.13	851	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1197	11.48	0.51	12	0.08	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
57	20250220	091040	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	-100	5	-0.38	26820450	1028	10.78	26300	26300	26050	34050	18350	26200	26089.93	4.13	88	26700	26450	26100	25850	25500	26575	25975	23	7850	500	18860	50	1	4568286	1192	11.43	0.50	12	0.02	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.52	N	248170	500	22 억	188853	N	N	1	N	N
58	20250219	161031	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	300	2	1.16	249046250	9533	90.68	25750	26350	25750	33650	18150	25900	26123.84	4.11	591	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1197	11.48	0.51	12	0.21	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.58	N	248170	500	22 억	187793	N	N	1	N	N
59	20250219	151035	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	200	2	0.77	238394050	9126	86.81	25750	26350	25750	33650	18150	25900	26122.51	4.11	618	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1192	11.43	0.50	12	0.20	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.58	N	248170	500	22 억	187793	N	N	2	N	N
60	20250219	141031	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	300	2	1.16	205225050	7859	74.76	25750	26350	25750	33650	18150	25900	26113.38	4.11	1038	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1197	11.48	0.51	12	0.17	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.58	N	248170	500	22 억	187793	N	N	2	N	N
61	20250219	131032	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26250	350	2	1.35	152519500	5848	55.63	25750	26250	25750	33650	18150	25900	26080.63	4.11	960	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1199	11.50	0.51	12	0.13	2283.00	51784.00	45500	20240620	-42.31	22300	20241209	17.71	27400	-4.20	20250203	23750	10.53	20250131	45500	-42.31	20240620	22300	17.71	20241209	2.58	N	248170	500	22 억	187793	N	N	2	N	N
62	20250219	121032	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	300	2	1.16	140774500	5399	51.36	25750	26250	25750	33650	18150	25900	26074.18	4.11	903	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1197	11.48	0.51	12	0.12	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.58	N	248170	500	22 억	187793	N	N	2	N	N
63	20250219	111033	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	200	2	0.77	112276650	4309	40.99	25750	26250	25750	33650	18150	25900	26056.31	4.11	437	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1192	11.43	0.50	12	0.09	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.58	N	248170	500	22 억	187793	N	N	2	N	N
64	20250219	101033	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	100	2	0.39	78729650	3019	28.72	25750	26250	25750	33650	18150	25900	26078.06	4.11	349	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1188	11.39	0.50	12	0.07	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.58	N	248170	500	22 억	187793	N	N	2	N	N
65	20250219	091034	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-50	5	-0.19	6788850	263	2.50	25750	26000	25750	33650	18150	25900	25813.12	4.11	-9	26400	26150	25900	25650	25400	26025	25525	23	7750	500	18640	50	1	4568286	1181	11.32	0.50	12	0.01	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.58	N	248170	500	22 억	187793	N	N	2	N	N
66	20250218	161029	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-200	5	-0.77	270498250	10475	92.14	26100	26150	25650	33900	18300	26100	25823.22	4.07	1378	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1183	11.34	0.50	12	0.23	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.59	N	248170	500	22 억	185958	N	N	2	N	N
67	20250218	151031	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-250	5	-0.96	259996250	10069	88.57	26100	26150	25650	33900	18300	26100	25821.46	4.07	1529	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1181	11.32	0.50	12	0.22	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.59	N	248170	500	22 억	185958	N	N	93	N	N
68	20250218	141032	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	-300	5	-1.15	250322950	9695	85.28	26100	26150	25650	33900	18300	26100	25819.80	4.07	1584	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1179	11.30	0.50	12	0.21	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.59	N	248170	500	22 억	185958	N	N	93	N	N
69	20250218	131028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-200	5	-0.77	232776200	9016	79.30	26100	26150	25650	33900	18300	26100	25818.12	4.07	1717	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1183	11.34	0.50	12	0.20	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.59	N	248170	500	22 억	185958	N	N	93	N	N
70	20250218	121031	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	-300	5	-1.15	113653800	4385	38.57	26100	26150	25750	33900	18300	26100	25918.77	4.07	-828	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1179	11.30	0.50	12	0.10	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.59	N	248170	500	22 억	185958	N	N	93	N	N
71	20250218	111028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25950	-150	5	-0.57	32650850	1257	11.06	26100	26150	25900	33900	18300	26100	25975.22	4.07	-334	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1185	11.37	0.50	12	0.03	2283.00	51784.00	45500	20240620	-42.97	22300	20241209	16.37	27400	-5.29	20250203	23750	9.26	20250131	45500	-42.97	20240620	22300	16.37	20241209	2.59	N	248170	500	22 억	185958	N	N	93	N	N
72	20250218	101028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	-100	5	-0.38	22401800	862	7.58	26100	26150	25900	33900	18300	26100	25988.17	4.07	-69	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1188	11.39	0.50	12	0.02	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.59	N	248170	500	22 억	185958	N	N	93	N	N
73	20250218	091031	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-200	5	-0.77	7016200	270	2.37	26100	26150	25900	33900	18300	26100	25985.93	4.07	1	26400	26250	26000	25850	25600	26325	25925	23	7800	500	18790	50	1	4568286	1183	11.34	0.50	12	0.01	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.59	N	248170	500	22 억	185958	N	N	93	N	N
74	20250217	161028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	350	2	1.36	295240050	11369	90.52	25950	26150	25750	33450	18050	25750	25968.82	4.03	1834	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1192	11.43	0.50	12	0.25	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.65	N	248170	500	22 억	184057	N	N	93	N	N
75	20250217	151027	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26050	300	2	1.17	274485100	10572	84.17	25950	26150	25750	33450	18050	25750	25963.40	4.03	1926	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1190	11.41	0.50	12	0.23	2283.00	51784.00	45500	20240620	-42.75	22300	20241209	16.82	27400	-4.93	20250203	23750	9.68	20250131	45500	-42.75	20240620	22300	16.82	20241209	2.65	N	248170	500	22 억	184057	N	N	6	N	N
76	20250217	141025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26050	300	2	1.17	251840650	9704	77.26	25950	26150	25750	33450	18050	25750	25952.25	4.03	1738	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1190	11.41	0.50	12	0.21	2283.00	51784.00	45500	20240620	-42.75	22300	20241209	16.82	27400	-4.93	20250203	23750	9.68	20250131	45500	-42.75	20240620	22300	16.82	20241209	2.65	N	248170	500	22 억	184057	N	N	6	N	N
77	20250217	131029	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	250	2	0.97	230159450	8873	70.64	25950	26150	25750	33450	18050	25750	25939.30	4.03	1753	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1188	11.39	0.50	12	0.19	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.65	N	248170	500	22 억	184057	N	N	6	N	N
78	20250217	121029	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26050	300	2	1.17	219320500	8456	67.32	25950	26150	25750	33450	18050	25750	25936.67	4.03	1726	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1190	11.41	0.50	12	0.19	2283.00	51784.00	45500	20240620	-42.75	22300	20241209	16.82	27400	-4.93	20250203	23750	9.68	20250131	45500	-42.75	20240620	22300	16.82	20241209	2.65	N	248170	500	22 억	184057	N	N	6	N	N
79	20250217	111028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26050	300	2	1.17	162432600	6274	49.95	25950	26100	25750	33450	18050	25750	25889.80	4.03	1237	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1190	11.41	0.50	12	0.14	2283.00	51784.00	45500	20240620	-42.75	22300	20241209	16.82	27400	-4.93	20250203	23750	9.68	20250131	45500	-42.75	20240620	22300	16.82	20241209	2.65	N	248170	500	22 억	184057	N	N	6	N	N
80	20250217	101025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	0	3	0.00	71832300	2778	22.12	25950	26000	25750	33450	18050	25750	25857.56	4.03	637	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1176	11.28	0.50	12	0.06	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.65	N	248170	500	22 억	184057	N	N	6	N	N
81	20250217	091027	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	0	3	0.00	33843200	1310	10.43	25950	25950	25750	33450	18050	25750	25834.50	4.03	506	26483	26116	25883	25516	25283	26000	25400	23	7700	500	18540	50	1	4568286	1176	11.28	0.50	12	0.03	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.65	N	248170	500	22 억	184057	N	N	6	N	N
82	20250214	161020	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-250	5	-0.96	320320700	12420	73.05	26000	26250	25650	33800	18200	26000	25790.83	3.94	3832	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1176	11.28	0.50	12	0.27	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.70	N	248170	500	22 억	179947	N	N	6	N	N
83	20250214	151020	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-150	5	-0.58	309595900	12004	70.60	26000	26250	25650	33800	18200	26000	25791.06	3.94	4068	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1181	11.32	0.50	12	0.26	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.70	N	248170	500	22 억	179947	N	N	18	N	N
84	20250214	141021	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-150	5	-0.58	293767700	11391	66.99	26000	26250	25650	33800	18200	26000	25789.46	3.94	4091	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1181	11.32	0.50	12	0.25	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.70	N	248170	500	22 억	179947	N	N	18	N	N
85	20250214	131023	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	-200	5	-0.77	257022250	9967	58.62	26000	26250	25650	33800	18200	26000	25787.32	3.94	3497	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1179	11.30	0.50	12	0.22	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.70	N	248170	500	22 억	179947	N	N	18	N	N
86	20250214	121020	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-250	5	-0.96	219188850	8502	50.00	26000	26250	25650	33800	18200	26000	25780.86	3.94	2379	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1176	11.28	0.50	12	0.19	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.70	N	248170	500	22 억	179947	N	N	18	N	N
87	20250214	111017	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-250	5	-0.96	169236000	6559	38.58	26000	26250	25650	33800	18200	26000	25802.10	3.94	2375	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1176	11.28	0.50	12	0.14	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.70	N	248170	500	22 억	179947	N	N	18	N	N
88	20250214	101017	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	-200	5	-0.77	142282650	5514	32.43	26000	26250	25650	33800	18200	26000	25803.89	3.94	2687	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1179	11.30	0.50	12	0.12	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.70	N	248170	500	22 억	179947	N	N	18	N	N
89	20250214	091023	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26150	150	2	0.58	46849900	1814	10.67	26000	26250	25800	33800	18200	26000	25826.85	3.94	1053	27466	26732	26166	25432	24866	27100	25800	23	7800	500	18720	50	1	4568286	1195	11.45	0.50	12	0.04	2283.00	51784.00	45500	20240620	-42.53	22300	20241209	17.26	27400	-4.56	20250203	23750	10.11	20250131	45500	-42.53	20240620	22300	17.26	20241209	2.70	N	248170	500	22 억	179947	N	N	18	N	N
90	20250213	161012	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	100	2	0.39	440835500	16959	102.45	25800	26900	25600	33650	18150	25900	25994.18	3.95	-1039	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1188	11.39	0.50	12	0.37	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.63	N	248170	500	22 억	180591	N	N	18	N	N
91	20250213	151012	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	100	2	0.39	435895500	16769	101.30	25800	26900	25600	33650	18150	25900	25994.13	3.95	-1001	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1188	11.39	0.50	12	0.37	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.63	N	248170	500	22 억	180591	N	N	1	N	N
92	20250213	141010	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	100	2	0.39	380105150	14628	88.37	25800	26900	25600	33650	18150	25900	25984.77	3.95	-915	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1188	11.39	0.50	12	0.32	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.63	N	248170	500	22 억	180591	N	N	1	N	N
93	20250213	131011	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-50	5	-0.19	209257200	8113	49.01	25800	25900	25600	33650	18150	25900	25792.83	3.95	470	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1181	11.32	0.50	12	0.18	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.63	N	248170	500	22 억	180591	N	N	1	N	N
94	20250213	121009	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	-100	5	-0.39	141202350	5478	33.09	25800	25900	25600	33650	18150	25900	25776.26	3.95	519	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1179	11.30	0.50	12	0.12	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.63	N	248170	500	22 억	180591	N	N	1	N	N
95	20250213	111009	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-150	5	-0.58	77761200	3016	18.22	25800	25900	25600	33650	18150	25900	25782.89	3.95	208	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1176	11.28	0.50	12	0.07	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.63	N	248170	500	22 억	180591	N	N	1	N	N
96	20250213	101010	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-150	5	-0.58	47039200	1824	11.02	25800	25900	25600	33650	18150	25900	25789.04	3.95	-107	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1176	11.28	0.50	12	0.04	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.63	N	248170	500	22 억	180591	N	N	1	N	N
97	20250213	091005	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	0	3	0.00	14074450	547	3.30	25800	25900	25600	33650	18150	25900	25730.26	3.95	99	26733	26316	25983	25566	25233	26150	25400	23	7750	500	18640	50	1	4568286	1183	11.34	0.50	12	0.01	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.63	N	248170	500	22 억	180591	N	N	1	N	N
98	20250212	161003	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-550	5	-2.08	430631000	16553	81.23	26150	26400	25650	34350	18550	26450	26015.18	3.97	-1421	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1183	11.34	0.50	12	0.36	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.73	N	248170	500	22 억	181360	N	N	1	N	N
99	20250212	151001	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-550	5	-2.08	413250050	15882	77.94	26150	26400	25650	34350	18550	26450	26019.92	3.97	-1330	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1183	11.34	0.50	12	0.35	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.73	N	248170	500	22 억	181360	N	N	0	N	N
100	20250212	141003	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-600	5	-2.27	368454050	14147	69.43	26150	26400	25650	34350	18550	26450	26044.56	3.97	-545	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1181	11.32	0.50	12	0.31	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.73	N	248170	500	22 억	181360	N	N	0	N	N
101	20250212	131006	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-550	5	-2.08	356415200	13681	67.14	26150	26400	25650	34350	18550	26450	26051.72	3.97	-434	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1183	11.34	0.50	12	0.30	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.73	N	248170	500	22 억	181360	N	N	0	N	N
102	20250212	121001	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25950	-500	5	-1.89	274974500	10525	51.65	26150	26400	25950	34350	18550	26450	26125.72	3.97	-548	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1185	11.37	0.50	12	0.23	2283.00	51784.00	45500	20240620	-42.97	22300	20241209	16.37	27400	-5.29	20250203	23750	9.26	20250131	45500	-42.97	20240620	22300	16.37	20241209	2.73	N	248170	500	22 억	181360	N	N	0	N	N
103	20250212	111000	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	-250	5	-0.95	217263600	8306	40.76	26150	26400	25950	34350	18550	26450	26157.29	3.97	-526	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1197	11.48	0.51	12	0.18	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.73	N	248170	500	22 억	181360	N	N	0	N	N
104	20250212	100954	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26050	-400	5	-1.51	178101300	6803	33.39	26150	26400	26050	34350	18550	26450	26179.66	3.97	26	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1190	11.41	0.50	12	0.15	2283.00	51784.00	45500	20240620	-42.75	22300	20241209	16.82	27400	-4.93	20250203	23750	9.68	20250131	45500	-42.75	20240620	22300	16.82	20241209	2.73	N	248170	500	22 억	181360	N	N	0	N	N
105	20250212	090929	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	-350	5	-1.32	30652300	1171	5.75	26150	26400	26100	34350	18550	26450	26175.24	3.97	133	27216	26832	26216	25832	25216	27025	26025	23	7900	500	19040	50	1	4568286	1192	11.43	0.50	12	0.03	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.73	N	248170	500	22 억	181360	N	N	0	N	N
106	20250211	161005	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26450	750	2	2.92	518590000	19840	97.06	25900	26600	25600	33400	18000	25700	26137.28	4.02	-2897	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1208	11.59	0.51	12	0.43	2283.00	51784.00	45500	20240620	-41.87	22300	20241209	18.61	27400	-3.47	20250203	23750	11.37	20250131	45500	-41.87	20240620	22300	18.61	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
107	20250211	151005	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	500	2	1.95	272483200	10539	51.56	25900	26200	25600	33400	18000	25700	25854.75	4.02	-1658	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1197	11.48	0.51	12	0.23	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
108	20250211	141004	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	150	2	0.58	158779100	6164	30.16	25900	25900	25600	33400	18000	25700	25759.10	4.02	-973	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1181	11.32	0.50	12	0.13	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
109	20250211	131004	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	100	2	0.39	132295800	5138	25.14	25900	25900	25600	33400	18000	25700	25748.50	4.02	-915	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1179	11.30	0.50	12	0.11	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
110	20250211	121003	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	100	2	0.39	113319400	4401	21.53	25900	25900	25600	33400	18000	25700	25748.56	4.02	-918	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1179	11.30	0.50	12	0.10	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
111	20250211	111005	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	150	2	0.58	112674500	4376	21.41	25900	25900	25600	33400	18000	25700	25748.29	4.02	-907	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1181	11.32	0.50	12	0.10	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
112	20250211	101004	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	100	2	0.39	81626700	3170	15.51	25900	25900	25600	33400	18000	25700	25749.75	4.02	-431	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1179	11.30	0.50	12	0.07	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
113	20250211	091008	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	-50	5	-0.19	47449550	1843	9.02	25900	25900	25600	33400	18000	25700	25745.82	4.02	-319	26633	26166	25933	25466	25233	26050	25350	23	7700	500	18500	50	1	4568286	1172	11.24	0.50	12	0.04	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	27400	-6.39	20250203	23750	8.00	20250131	45500	-43.63	20240620	22300	15.02	20241209	2.68	N	248170	500	22 억	183743	N	N	0	N	N
114	20250210	160959	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	0	3	0.00	531059950	20438	133.89	26100	26400	25700	33400	18000	25700	25984.06	4.05	-130	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1174	11.26	0.50	12	0.45	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	27400	-6.20	20250203	23750	8.21	20250131	45500	-43.52	20240620	22300	15.25	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
115	20250210	150958	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	100	2	0.39	491944400	18919	123.94	26100	26400	25700	33400	18000	25700	26002.79	4.05	-368	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1179	11.30	0.50	12	0.41	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
116	20250210	140956	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25950	250	2	0.97	353102100	13557	88.81	26100	26400	25700	33400	18000	25700	26045.94	4.05	-468	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1185	11.37	0.50	12	0.30	2283.00	51784.00	45500	20240620	-42.97	22300	20241209	16.37	27400	-5.29	20250203	23750	9.26	20250131	45500	-42.97	20240620	22300	16.37	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
117	20250210	131000	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	400	2	1.56	296170250	11368	74.47	26100	26400	25700	33400	18000	25700	26053.23	4.05	-604	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1192	11.43	0.50	12	0.25	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
118	20250210	120955	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	300	2	1.17	237098700	9096	59.59	26100	26400	25700	33400	18000	25700	26066.58	4.05	-634	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1188	11.39	0.50	12	0.20	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
119	20250210	110951	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25950	250	2	0.97	205944000	7900	51.75	26100	26400	25700	33400	18000	25700	26069.23	4.05	-1101	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1185	11.37	0.50	12	0.17	2283.00	51784.00	45500	20240620	-42.97	22300	20241209	16.37	27400	-5.29	20250203	23750	9.26	20250131	45500	-42.97	20240620	22300	16.37	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
120	20250210	100951	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	400	2	1.56	167825000	6436	42.16	26100	26400	25700	33400	18000	25700	26076.45	4.05	-1404	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1192	11.43	0.50	12	0.14	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
121	20250210	090949	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	100	2	0.39	54650350	2112	13.84	26100	26100	25700	33400	18000	25700	25876.78	4.05	-437	26566	26132	25916	25482	25266	26025	25375	23	7700	500	18500	50	1	4568286	1179	11.30	0.50	12	0.05	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.64	N	248170	500	22 억	184849	N	N	1	N	N
122	20250207	160940	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	-500	5	-1.91	386453950	14947	46.62	26200	26350	25700	34050	18350	26200	25855.15	4.18	-6466	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1174	11.26	0.50	12	0.33	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	27400	-6.20	20250203	23750	8.21	20250131	45500	-43.52	20240620	22300	15.25	20241209	2.69	N	248170	500	22 억	191051	N	N	1	N	N
123	20250207	150942	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	-500	5	-1.91	364705450	14101	43.99	26200	26350	25700	34050	18350	26200	25863.80	4.18	-6213	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1174	11.26	0.50	12	0.31	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	27400	-6.20	20250203	23750	8.21	20250131	45500	-43.52	20240620	22300	15.25	20241209	2.69	N	248170	500	22 억	191051	N	N	5	N	N
124	20250207	140942	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-350	5	-1.34	300355850	11602	36.19	26200	26350	25750	34050	18350	26200	25888.28	4.18	-5800	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1181	11.32	0.50	12	0.25	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.69	N	248170	500	22 억	191051	N	N	5	N	N
125	20250207	130939	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	-400	5	-1.53	273473800	10560	32.94	26200	26350	25750	34050	18350	26200	25897.14	4.18	-5100	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1179	11.30	0.50	12	0.23	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.69	N	248170	500	22 억	191051	N	N	5	N	N
126	20250207	120938	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-350	5	-1.34	231390000	8932	27.86	26200	26350	25750	34050	18350	26200	25905.73	4.18	-3805	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1181	11.32	0.50	12	0.20	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.69	N	248170	500	22 억	191051	N	N	5	N	N
127	20250207	110936	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-350	5	-1.34	210353650	8117	25.32	26200	26350	25750	34050	18350	26200	25915.20	4.18	-3306	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1181	11.32	0.50	12	0.18	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.69	N	248170	500	22 억	191051	N	N	5	N	N
128	20250207	100940	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	-350	5	-1.34	161901250	6239	19.46	26200	26350	25750	34050	18350	26200	25949.87	4.18	-2936	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1181	11.32	0.50	12	0.14	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	27400	-5.66	20250203	23750	8.84	20250131	45500	-43.19	20240620	22300	15.92	20241209	2.69	N	248170	500	22 억	191051	N	N	5	N	N
129	20250207	090946	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	-400	5	-1.53	65681050	2520	7.86	26200	26350	25800	34050	18350	26200	26063.91	4.18	-962	26700	26450	26050	25800	25400	26575	25925	23	7850	500	18860	50	1	4568286	1179	11.30	0.50	12	0.06	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	27400	-5.84	20250203	23750	8.63	20250131	45500	-43.30	20240620	22300	15.70	20241209	2.69	N	248170	500	22 억	191051	N	N	5	N	N
130	20250206	160916	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	100	2	0.38	828878650	32001	74.91	25950	26300	25650	33900	18300	26100	25901.14	4.09	4153	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1197	11.48	0.51	12	0.70	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.57	N	248170	500	22 억	186904	N	N	5	N	N
131	20250206	150920	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	-400	5	-1.53	704688900	27222	63.72	25950	26300	25650	33900	18300	26100	25886.73	4.09	5534	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1174	11.26	0.50	12	0.60	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	27400	-6.20	20250203	23750	8.21	20250131	45500	-43.52	20240620	22300	15.25	20241209	2.57	N	248170	500	22 억	186904	N	N	11	N	N
132	20250206	140920	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-350	5	-1.34	524599750	20220	47.33	25950	26300	25750	33900	18300	26100	25944.59	4.09	3366	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1176	11.28	0.50	12	0.44	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	27400	-6.02	20250203	23750	8.42	20250131	45500	-43.41	20240620	22300	15.47	20241209	2.57	N	248170	500	22 억	186904	N	N	11	N	N
133	20250206	130917	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-200	5	-0.77	378818350	14572	34.11	25950	26300	25750	33900	18300	26100	25996.31	4.09	2488	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1183	11.34	0.50	12	0.32	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.57	N	248170	500	22 억	186904	N	N	11	N	N
134	20250206	120915	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	0	3	0.00	294615250	11330	26.52	25950	26300	25750	33900	18300	26100	26003.10	4.09	1269	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1192	11.43	0.50	12	0.25	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.57	N	248170	500	22 억	186904	N	N	11	N	N
135	20250206	110909	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	-100	5	-0.38	252224950	9704	22.71	25950	26300	25750	33900	18300	26100	25991.84	4.09	819	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1188	11.39	0.50	12	0.21	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.57	N	248170	500	22 억	186904	N	N	11	N	N
136	20250206	100910	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	-100	5	-0.38	140464750	5390	12.62	25950	26300	25800	33900	18300	26100	26060.24	4.09	140	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1188	11.39	0.50	12	0.12	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.57	N	248170	500	22 억	186904	N	N	11	N	N
137	20250206	090922	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25900	-200	5	-0.77	38001900	1468	3.44	25950	26100	25800	33900	18300	26100	25886.71	4.09	337	26866	26482	26166	25782	25466	26325	25625	23	7800	500	18790	50	1	4568286	1183	11.34	0.50	12	0.03	2283.00	51784.00	45500	20240620	-43.08	22300	20241209	16.14	27400	-5.47	20250203	23750	9.05	20250131	45500	-43.08	20240620	22300	16.14	20241209	2.57	N	248170	500	22 억	186904	N	N	11	N	N
138	20250205	160906	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	-700	5	-2.61	1101531000	42061	39.87	26500	26550	25850	34800	18800	26800	26188.53	3.95	5100	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1192	11.43	0.50	12	0.92	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.22	N	248170	500	22 억	180442	N	N	11	N	N
139	20250205	150909	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26300	-500	5	-1.87	1041052250	39749	37.68	26500	26550	25850	34800	18800	26800	26189.89	3.95	5417	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1201	11.52	0.51	12	0.87	2283.00	51784.00	45500	20240620	-42.20	22300	20241209	17.94	27400	-4.01	20250203	23750	10.74	20250131	45500	-42.20	20240620	22300	17.94	20241209	2.22	N	248170	500	22 억	180442	N	N	1	N	N
140	20250205	140909	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	-700	5	-2.61	955821850	36504	34.60	26500	26550	25850	34800	18800	26800	26183.19	3.95	6518	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1192	11.43	0.50	12	0.80	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.22	N	248170	500	22 억	180442	N	N	1	N	N
141	20250205	130907	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26300	-500	5	-1.87	902952900	34480	32.69	26500	26550	25850	34800	18800	26800	26186.84	3.95	6359	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1201	11.52	0.51	12	0.75	2283.00	51784.00	45500	20240620	-42.20	22300	20241209	17.94	27400	-4.01	20250203	23750	10.74	20250131	45500	-42.20	20240620	22300	17.94	20241209	2.22	N	248170	500	22 억	180442	N	N	1	N	N
142	20250205	120912	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	-600	5	-2.24	847782000	32376	30.69	26500	26550	25850	34800	18800	26800	26184.56	3.95	6550	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1197	11.48	0.51	12	0.71	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.22	N	248170	500	22 억	180442	N	N	1	N	N
143	20250205	110906	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26100	-700	5	-2.61	805743700	30775	29.17	26500	26550	25850	34800	18800	26800	26180.76	3.95	6829	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1192	11.43	0.50	12	0.67	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	27400	-4.74	20250203	23750	9.89	20250131	45500	-42.64	20240620	22300	17.04	20241209	2.22	N	248170	500	22 억	180442	N	N	1	N	N
144	20250205	100918	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26000	-800	5	-2.99	693761000	26479	25.10	26500	26550	25900	34800	18800	26800	26199.29	3.95	6350	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1188	11.39	0.50	12	0.58	2283.00	51784.00	45500	20240620	-42.86	22300	20241209	16.59	27400	-5.11	20250203	23750	9.47	20250131	45500	-42.86	20240620	22300	16.59	20241209	2.22	N	248170	500	22 억	180442	N	N	1	N	N
145	20250205	090922	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26200	-600	5	-2.24	211544800	8030	7.61	26500	26550	26150	34800	18800	26800	26341.45	3.95	1247	28600	27700	26050	25150	23500	28150	25600	23	8000	500	19290	50	1	4568286	1197	11.48	0.51	12	0.18	2283.00	51784.00	45500	20240620	-42.42	22300	20241209	17.49	27400	-4.38	20250203	23750	10.32	20250131	45500	-42.42	20240620	22300	17.49	20241209	2.22	N	248170	500	22 억	180442	N	N	1	N	N
146	20250204	160848	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26800	1200	2	4.69	2706772700	103695	40.03	24700	26950	24400	33250	17950	25600	26099.31	3.92	1940	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1224	11.74	0.52	12	2.27	2283.00	51784.00	45500	20240620	-41.10	22300	20241209	20.18	27400	-2.19	20250203	23750	12.84	20250131	45500	-41.10	20240620	22300	20.18	20241209	2.24	N	248170	500	22 억	179011	N	N	1	N	N
147	20250204	150900	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26350	750	2	2.93	2290577600	88069	34.00	24700	26950	24400	33250	17950	25600	26008.90	3.92	-342	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1204	11.54	0.51	12	1.93	2283.00	51784.00	45500	20240620	-42.09	22300	20241209	18.16	27400	-3.83	20250203	23750	10.95	20250131	45500	-42.09	20240620	22300	18.16	20241209	2.24	N	248170	500	22 억	179011	N	N	2	N	N
148	20250204	140859	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	26150	550	2	2.15	1054961850	41519	16.03	24700	26500	24400	33250	17950	25600	25409.13	3.92	5010	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1195	11.45	0.50	12	0.91	2283.00	51784.00	45500	20240620	-42.53	22300	20241209	17.26	27400	-4.56	20250203	23750	10.11	20250131	45500	-42.53	20240620	22300	17.26	20241209	2.24	N	248170	500	22 억	179011	N	N	2	N	N
149	20250204	130902	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	100	2	0.39	968710000	38185	14.74	24700	26500	24400	33250	17950	25600	25368.86	3.92	3568	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1174	11.26	0.50	12	0.84	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	27400	-6.20	20250203	23750	8.21	20250131	45500	-43.52	20240620	22300	15.25	20241209	2.24	N	248170	500	22 억	179011	N	N	2	N	N
150	20250204	120911	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	100	2	0.39	841653800	33232	12.83	24700	26500	24400	33250	17950	25600	25326.60	3.92	2429	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1174	11.26	0.50	12	0.73	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	27400	-6.20	20250203	23750	8.21	20250131	45500	-43.52	20240620	22300	15.25	20241209	2.24	N	248170	500	22 억	179011	N	N	2	N	N
151	20250204	110852	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	0	3	0.00	770851950	30478	11.77	24700	26500	24400	33250	17950	25600	25292.07	3.92	2108	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1169	11.21	0.49	12	0.67	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	27400	-6.57	20250203	23750	7.79	20250131	45500	-43.74	20240620	22300	14.80	20241209	2.24	N	248170	500	22 억	179011	N	N	2	N	N
152	20250204	100857	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	-400	5	-1.56	364986050	14728	5.69	24700	25250	24400	33250	17950	25600	24781.72	3.92	3161	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1151	11.04	0.49	12	0.32	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	27400	-8.03	20250203	23750	6.11	20250131	45500	-44.62	20240620	22300	13.00	20241209	2.24	N	248170	500	22 억	179011	N	N	2	N	N
153	20250204	090858	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24900	-700	5	-2.73	206480050	8369	3.23	24700	24950	24400	33250	17950	25600	24671.90	3.92	2471	29100	27350	25650	23900	22200	28225	24775	23	7650	500	18430	50	1	4568286	1138	10.91	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	27400	-9.12	20250203	23750	4.84	20250131	45500	-45.27	20240620	22300	11.66	20241209	2.24	N	248170	500	22 억	179011	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History