KissMeData/001130/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250124	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125900	-100	5	-0.08	81772800	648	36.53	125900	126600	125500	163800	88200	126000	126192.59	7.97	-130	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2128	2.62	0.21	12	0.04	48048.00	589279.00	147800	20240617	-14.82	120500	20240124	4.48	129600	-2.85	20250103	125000	0.72	20250123	147800	-14.82	20240617	120500	4.48	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
3	20250124	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	500	2	0.40	78120200	619	34.89	125900	126600	125500	163800	88200	126000	126203.88	7.97	-119	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2138	2.63	0.21	12	0.04	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125000	1.20	20250123	147800	-14.41	20240617	120500	4.98	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
4	20250124	140117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125700	-300	5	-0.24	73456700	582	32.81	125900	126600	125500	163800	88200	126000	126214.26	7.97	-119	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2124	2.62	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.95	120500	20240124	4.32	129600	-3.01	20250103	125000	0.56	20250123	147800	-14.95	20240617	120500	4.32	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
5	20250124	130117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	500	2	0.40	62879900	498	28.07	125900	126600	125500	163800	88200	126000	126264.86	7.97	-100	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2138	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125000	1.20	20250123	147800	-14.41	20240617	120500	4.98	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
6	20250124	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	500	2	0.40	62879900	498	28.07	125900	126600	125500	163800	88200	126000	126264.86	7.97	-100	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2138	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125000	1.20	20250123	147800	-14.41	20240617	120500	4.98	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
7	20250124	110117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126000	0	3	0.00	60100900	476	26.83	125900	126600	125500	163800	88200	126000	126262.39	7.97	-90	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2129	2.62	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.75	120500	20240124	4.56	129600	-2.78	20250103	125000	0.80	20250123	147800	-14.75	20240617	120500	4.56	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
8	20250124	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	500	2	0.40	43942700	348	19.62	125900	126600	125500	163800	88200	126000	126272.13	7.97	-45	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2138	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125000	1.20	20250123	147800	-14.41	20240617	120500	4.98	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
9	20250124	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125900	-100	5	-0.08	125900	1	0.06	125900	125900	125900	163800	88200	126000	125900.00	7.97	-1	127466	126732	125866	125132	124266	126300	124700	85	37800	5000	93240	100	1	1690000	2128	2.62	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.82	120500	20240124	4.48	129600	-2.85	20250103	125000	0.72	20250123	147800	-14.82	20240617	120500	4.48	20240124	0.40	N	001130	5000	84 억	134615	N	N	0	N	N
10	20250123	160117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126000	-100	5	-0.08	222686900	1774	219.55	126200	126600	125000	163900	88300	126100	125521.66	7.95	-109	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2129	2.62	0.21	12	0.10	48048.00	589279.00	147800	20240617	-14.75	120500	20240124	4.56	129600	-2.78	20250103	125000	0.80	20250123	147800	-14.75	20240617	120500	4.56	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
11	20250123	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126100	0	3	0.00	215762900	1719	212.75	126200	126600	125000	163900	88300	126100	125516.52	7.95	-97	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2131	2.62	0.21	12	0.10	48048.00	589279.00	147800	20240617	-14.68	120500	20240124	4.65	129600	-2.70	20250103	125000	0.88	20250123	147800	-14.68	20240617	120500	4.65	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
12	20250123	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125900	-200	5	-0.16	208196900	1659	205.32	126200	126600	125000	163900	88300	126100	125495.42	7.95	-88	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2128	2.62	0.21	12	0.10	48048.00	589279.00	147800	20240617	-14.82	120500	20240124	4.48	129600	-2.85	20250103	125000	0.72	20250123	147800	-14.82	20240617	120500	4.48	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
13	20250123	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125800	-300	5	-0.24	183509300	1463	181.06	126200	126600	125000	163900	88300	126100	125433.56	7.95	-17	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2126	2.62	0.21	12	0.09	48048.00	589279.00	147800	20240617	-14.88	120500	20240124	4.40	129600	-2.93	20250103	125000	0.64	20250123	147800	-14.88	20240617	120500	4.40	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
14	20250123	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125600	-500	5	-0.40	180368900	1438	177.97	126200	126600	125000	163900	88300	126100	125430.39	7.95	-17	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2123	2.61	0.21	12	0.09	48048.00	589279.00	147800	20240617	-15.02	120500	20240124	4.23	129600	-3.09	20250103	125000	0.48	20250123	147800	-15.02	20240617	120500	4.23	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
15	20250123	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125200	-900	5	-0.71	175975700	1403	173.64	126200	126600	125000	163900	88300	126100	125428.15	7.95	-33	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2116	2.61	0.21	12	0.08	48048.00	589279.00	147800	20240617	-15.29	120500	20240124	3.90	129600	-3.40	20250103	125000	0.16	20250123	147800	-15.29	20240617	120500	3.90	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
16	20250123	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125900	-200	5	-0.16	65312500	520	64.36	126200	126600	125300	163900	88300	126100	125600.96	7.95	-135	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2128	2.62	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.82	120500	20240124	4.48	129600	-2.85	20250103	125300	0.48	20250123	147800	-14.82	20240617	120500	4.48	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
17	20250123	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126000	-100	5	-0.08	378300	3	0.37	126200	126200	126000	163900	88300	126100	126100.00	7.95	-2	129033	127566	126733	125266	124433	127150	124850	85	37800	5000	93310	100	1	1690000	2129	2.62	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.75	120500	20240124	4.56	129600	-2.78	20250103	125400	0.48	20250102	147800	-14.75	20240617	120500	4.56	20240124	0.40	N	001130	5000	84 억	134357	N	N	0	N	N
18	20250122	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126100	-900	5	-0.71	102186900	808	363.96	126800	128200	125900	165100	88900	127000	126468.94	7.94	157	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2131	2.62	0.21	12	0.05	48048.00	589279.00	147800	20240617	-14.68	120500	20240124	4.65	129600	-2.70	20250103	125400	0.56	20250102	147800	-14.68	20240617	120500	4.65	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
19	20250122	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126200	-800	5	-0.63	96128400	760	342.34	126800	128200	125900	165100	88900	127000	126484.74	7.94	158	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2133	2.63	0.21	12	0.04	48048.00	589279.00	147800	20240617	-14.61	120500	20240124	4.73	129600	-2.62	20250103	125400	0.64	20250102	147800	-14.61	20240617	120500	4.73	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
20	20250122	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126400	-600	5	-0.47	57373700	453	204.05	126800	128200	125900	165100	88900	127000	126652.76	7.94	37	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2136	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.48	120500	20240124	4.90	129600	-2.47	20250103	125400	0.80	20250102	147800	-14.48	20240617	120500	4.90	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
21	20250122	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	-100	5	-0.08	35884500	283	127.48	126800	128200	126100	165100	88900	127000	126800.35	7.94	27	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2145	2.64	0.22	12	0.02	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
22	20250122	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126600	-400	5	-0.31	33224200	262	118.02	126800	128200	126100	165100	88900	127000	126809.92	7.94	25	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2140	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.34	120500	20240124	5.06	129600	-2.31	20250103	125400	0.96	20250102	147800	-14.34	20240617	120500	5.06	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
23	20250122	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126800	-200	5	-0.16	26246900	207	93.24	126800	128200	126100	165100	88900	127000	126796.62	7.94	15	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2143	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.21	120500	20240124	5.23	129600	-2.16	20250103	125400	1.12	20250102	147800	-14.21	20240617	120500	5.23	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
24	20250122	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126700	-300	5	-0.24	21804800	172	77.48	126800	128200	126100	165100	88900	127000	126772.09	7.94	21	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2141	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	129600	-2.24	20250103	125400	1.04	20250102	147800	-14.28	20240617	120500	5.15	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
25	20250122	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126800	-200	5	-0.16	126800	1	0.45	126800	126800	126800	165100	88900	127000	126800.00	7.94	-1	128666	127832	127066	126232	125466	127450	125850	85	38100	5000	93980	100	1	1690000	2143	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.21	120500	20240124	5.23	129600	-2.16	20250103	125400	1.12	20250102	147800	-14.21	20240617	120500	5.23	20240124	0.40	N	001130	5000	84 억	134171	N	N	1	N	N
26	20250121	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	-600	5	-0.47	28165900	222	65.49	127600	127900	126300	165800	89400	127600	126873.42	7.95	-115	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2146	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.40	N	001130	5000	84 억	134286	N	N	1	N	N
27	20250121	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	-600	5	-0.47	27531100	217	64.01	127600	127900	126300	165800	89400	127600	126871.43	7.95	-111	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2146	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.40	N	001130	5000	84 억	134286	N	N	0	N	N
28	20250121	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	-600	5	-0.47	27150100	214	63.13	127600	127900	126300	165800	89400	127600	126869.63	7.95	-108	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2146	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.40	N	001130	5000	84 억	134286	N	N	0	N	N
29	20250121	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	-700	5	-0.55	26261000	207	61.06	127600	127900	126300	165800	89400	127600	126864.73	7.95	-103	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2145	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.40	N	001130	5000	84 억	134286	N	N	0	N	N
30	20250121	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126700	-900	5	-0.71	16880800	133	39.23	127600	127900	126300	165800	89400	127600	126923.31	7.95	-102	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2141	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	129600	-2.24	20250103	125400	1.04	20250102	147800	-14.28	20240617	120500	5.15	20240124	0.40	N	001130	5000	84 억	134286	N	N	0	N	N
31	20250121	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126800	-800	5	-0.63	16627200	131	38.64	127600	127900	126300	165800	89400	127600	126925.19	7.95	-102	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2143	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.21	120500	20240124	5.23	129600	-2.16	20250103	125400	1.12	20250102	147800	-14.21	20240617	120500	5.23	20240124	0.40	N	001130	5000	84 억	134286	N	N	0	N	N
32	20250121	100114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	-600	5	-0.47	1273100	10	2.95	127600	127900	127000	165800	89400	127600	127310.00	7.95	-4	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2146	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.40	N	001130	5000	84 억	134286	N	N	0	N	N
33	20250121	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	0	3	0.00	127600	1	0.29	127600	127600	127600	165800	89400	127600	127600.00	7.95	0	128266	127932	127266	126932	126266	128100	127100	85	38200	5000	94420	100	1	1690000	2156	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.40	N	001130	5000	84 억	134286	N	N	0	N	N
34	20250120	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	700	2	0.55	43140000	339	56.13	126900	127600	126600	164900	88900	126900	127256.64	7.94	13	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2156	2.66	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
35	20250120	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127500	600	2	0.47	38296800	301	49.83	126900	127600	126600	164900	88900	126900	127231.89	7.94	20	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2155	2.65	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.73	120500	20240124	5.81	129600	-1.62	20250103	125400	1.67	20250102	147800	-13.73	20240617	120500	5.81	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
36	20250120	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127300	400	2	0.32	31551100	248	41.06	126900	127600	126600	164900	88900	126900	127222.18	7.94	22	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2151	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.87	120500	20240124	5.64	129600	-1.77	20250103	125400	1.52	20250102	147800	-13.87	20240617	120500	5.64	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
37	20250120	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	500	2	0.39	27859200	219	36.26	126900	127600	126600	164900	88900	126900	127210.96	7.94	8	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2153	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	129600	-1.70	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
38	20250120	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127200	300	2	0.24	20857800	164	27.15	126900	127600	126600	164900	88900	126900	127181.71	7.94	-9	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2150	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.94	120500	20240124	5.56	129600	-1.85	20250103	125400	1.44	20250102	147800	-13.94	20240617	120500	5.56	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
39	20250120	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	500	2	0.39	15642400	123	20.36	126900	127600	126600	164900	88900	126900	127173.98	7.94	-5	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2153	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	129600	-1.70	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
40	20250120	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127200	300	2	0.24	6609700	52	8.61	126900	127200	126600	164900	88900	126900	127109.62	7.94	-3	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2150	2.65	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.94	120500	20240124	5.56	129600	-1.85	20250103	125400	1.44	20250102	147800	-13.94	20240617	120500	5.56	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
41	20250120	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	0	3	0.00	253800	2	0.33	126900	126900	126900	164900	88900	126900	126900.00	7.94	-2	128033	127466	126733	126166	125433	127750	126450	85	38000	5000	93900	100	1	1690000	2145	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.40	N	001130	5000	84 억	134266	N	N	1	N	N
42	20250117	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	100	2	0.08	76476000	604	93.07	126700	127300	126000	164800	88800	126800	126615.89	7.95	-121	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2145	2.64	0.22	12	0.04	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.41	N	001130	5000	84 억	134404	N	N	1	N	N
43	20250117	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-300	5	-0.24	70906900	560	86.29	126700	127300	126000	164800	88800	126800	126619.46	7.95	-122	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2138	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	134404	N	N	0	N	N
44	20250117	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-300	5	-0.24	59014800	466	71.80	126700	127300	126000	164800	88800	126800	126641.20	7.95	-123	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2138	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	134404	N	N	0	N	N
45	20250117	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126800	0	3	0.00	49876800	394	60.71	126700	127000	126000	164800	88800	126800	126590.86	7.95	-122	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2143	2.64	0.22	12	0.02	48048.00	589279.00	147800	20240617	-14.21	120500	20240124	5.23	129600	-2.16	20250103	125400	1.12	20250102	147800	-14.21	20240617	120500	5.23	20240124	0.41	N	001130	5000	84 억	134404	N	N	0	N	N
46	20250117	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126400	-400	5	-0.32	44433800	351	54.08	126700	127000	126000	164800	88800	126800	126592.02	7.95	-124	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2136	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.48	120500	20240124	4.90	129600	-2.47	20250103	125400	0.80	20250102	147800	-14.48	20240617	120500	4.90	20240124	0.41	N	001130	5000	84 억	134404	N	N	0	N	N
47	20250117	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-300	5	-0.24	41902900	331	51.00	126700	127000	126000	164800	88800	126800	126594.86	7.95	-117	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2138	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	134404	N	N	0	N	N
48	20250117	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126100	-700	5	-0.55	9855700	78	12.02	126700	127000	126100	164800	88800	126800	126355.13	7.95	-21	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2131	2.62	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.68	120500	20240124	4.65	129600	-2.70	20250103	125400	0.56	20250102	147800	-14.68	20240617	120500	4.65	20240124	0.41	N	001130	5000	84 억	134404	N	N	0	N	N
49	20250117	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126700	-100	5	-0.08	126700	1	0.15	126700	126700	126700	164800	88800	126800	126700.00	7.95	-1	128733	127766	126933	125966	125133	127350	125550	85	38000	5000	93830	100	1	1690000	2141	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	129600	-2.24	20250103	125400	1.04	20250102	147800	-14.28	20240617	120500	5.15	20240124	0.41	N	001130	5000	84 억	134404	N	N	0	N	N
50	20250116	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126800	300	2	0.24	82062300	649	88.42	127900	127900	126100	164400	88600	126500	126444.22	7.95	-10	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2143	2.64	0.22	12	0.04	48048.00	589279.00	147800	20240617	-14.21	120500	20240124	5.23	129600	-2.16	20250103	125400	1.12	20250102	147800	-14.21	20240617	120500	5.23	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
51	20250116	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	0	3	0.00	67039400	530	72.21	127900	127900	126100	164400	88600	126500	126489.43	7.95	-8	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2138	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
52	20250116	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126600	100	2	0.08	64509700	510	69.48	127900	127900	126100	164400	88600	126500	126489.61	7.95	-7	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2140	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.34	120500	20240124	5.06	129600	-2.31	20250103	125400	0.96	20250102	147800	-14.34	20240617	120500	5.06	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
53	20250116	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126700	200	2	0.16	60830700	481	65.53	127900	127900	126100	164400	88600	126500	126467.15	7.95	-4	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2141	2.64	0.22	12	0.03	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	129600	-2.24	20250103	125400	1.04	20250102	147800	-14.28	20240617	120500	5.15	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
54	20250116	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126400	-100	5	-0.08	47654000	377	51.36	127900	127900	126100	164400	88600	126500	126403.18	7.95	-5	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2136	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.48	120500	20240124	4.90	129600	-2.47	20250103	125400	0.80	20250102	147800	-14.48	20240617	120500	4.90	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
55	20250116	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126400	-100	5	-0.08	46642400	369	50.27	127900	127900	126100	164400	88600	126500	126402.17	7.95	-6	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2136	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.48	120500	20240124	4.90	129600	-2.47	20250103	125400	0.80	20250102	147800	-14.48	20240617	120500	4.90	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
56	20250116	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126300	-200	5	-0.16	23285400	184	25.07	127900	127900	126300	164400	88600	126500	126551.09	7.95	-6	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2134	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	129600	-2.55	20250103	125400	0.72	20250102	147800	-14.55	20240617	120500	4.81	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
57	20250116	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127900	1400	2	1.11	1406900	11	1.50	127900	127900	127900	164400	88600	126500	127900.00	7.95	-1	127233	126866	126633	126266	126033	126750	126150	85	37900	5000	93610	100	1	1690000	2162	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.46	120500	20240124	6.14	129600	-1.31	20250103	125400	1.99	20250102	147800	-13.46	20240617	120500	6.14	20240124	0.41	N	001130	5000	84 억	134401	N	N	0	N	N
58	20250115	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-400	5	-0.32	92862800	734	258.45	126800	127000	126400	164900	88900	126900	126516.08	7.92	-38	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2138	2.63	0.21	12	0.04	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
59	20250115	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126400	-500	5	-0.39	91091000	720	253.52	126800	127000	126400	164900	88900	126900	126515.28	7.92	-25	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2136	2.63	0.21	12	0.04	48048.00	589279.00	147800	20240617	-14.48	120500	20240124	4.90	129600	-2.47	20250103	125400	0.80	20250102	147800	-14.48	20240617	120500	4.90	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
60	20250115	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126700	-200	5	-0.16	39369600	311	109.51	126800	127000	126500	164900	88900	126900	126590.35	7.92	-23	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2141	2.64	0.22	12	0.02	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	129600	-2.24	20250103	125400	1.04	20250102	147800	-14.28	20240617	120500	5.15	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
61	20250115	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-400	5	-0.32	35824100	283	99.65	126800	127000	126500	164900	88900	126900	126586.93	7.92	-22	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2138	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
62	20250115	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126600	-300	5	-0.24	23298300	184	64.79	126800	127000	126500	164900	88900	126900	126621.20	7.92	-23	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2140	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.34	120500	20240124	5.06	129600	-2.31	20250103	125400	0.96	20250102	147800	-14.34	20240617	120500	5.06	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
63	20250115	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-400	5	-0.32	11655100	92	32.39	126800	127000	126500	164900	88900	126900	126685.87	7.92	-18	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2138	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
64	20250115	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	0	3	0.00	7604300	60	21.13	126800	127000	126500	164900	88900	126900	126738.33	7.92	-9	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2145	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
65	20250115	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	0	3	0.00	0	0	0.00	0	0	0	164900	88900	126900	0.00	7.92	0	127633	127266	126833	126466	126033	127300	126500	85	38000	5000	93900	100	1	1690000	2145	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.41	N	001130	5000	84 억	133874	N	N	0	N	N
66	20250114	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	-100	5	-0.08	35993000	284	19.03	126900	127200	126400	165100	88900	127000	126735.92	7.92	-51	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2145	2.64	0.22	12	0.02	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
67	20250114	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	0	3	0.00	33075500	261	17.49	126900	127200	126400	165100	88900	127000	126726.05	7.92	-46	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2146	2.64	0.22	12	0.02	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
68	20250114	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126600	-400	5	-0.31	27378900	216	14.48	126900	127200	126500	165100	88900	127000	126754.17	7.92	-38	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2140	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.34	120500	20240124	5.06	129600	-2.31	20250103	125400	0.96	20250102	147800	-14.34	20240617	120500	5.06	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
69	20250114	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	0	3	0.00	25858700	204	13.67	126900	127200	126500	165100	88900	127000	126758.33	7.92	-37	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2146	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
70	20250114	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126600	-400	5	-0.31	17228000	136	9.12	126900	127200	126500	165100	88900	127000	126676.47	7.92	-37	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2140	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.34	120500	20240124	5.06	129600	-2.31	20250103	125400	0.96	20250102	147800	-14.34	20240617	120500	5.06	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
71	20250114	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	-100	5	-0.08	14948400	118	7.91	126900	127200	126500	165100	88900	127000	126681.36	7.92	-34	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2145	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
72	20250114	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	0	3	0.00	4822200	38	2.55	126900	127200	126600	165100	88900	127000	126900.00	7.92	-34	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2146	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
73	20250114	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	0	3	0.00	0	0	0.00	0	0	0	165100	88900	127000	0.00	7.92	0	128666	127832	127166	126332	125666	127500	126000	85	38100	5000	93980	100	1	1690000	2146	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.41	N	001130	5000	84 억	133892	N	N	1	N	N
74	20250113	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	-600	5	-0.47	189140800	1492	1193.60	127600	128000	126500	165800	89400	127600	126769.97	7.88	-196	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2146	2.64	0.22	12	0.09	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.41	N	001130	5000	84 억	133191	N	N	1	N	N
75	20250113	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127000	-600	5	-0.47	184823000	1458	1166.40	127600	128000	126500	165800	89400	127600	126764.75	7.88	-164	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2146	2.64	0.22	12	0.09	48048.00	589279.00	147800	20240617	-14.07	120500	20240124	5.39	129600	-2.01	20250103	125400	1.28	20250102	147800	-14.07	20240617	120500	5.39	20240124	0.41	N	001130	5000	84 억	133191	N	N	3	N	N
76	20250113	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-1100	5	-0.86	179357900	1415	1132.00	127600	128000	126500	165800	89400	127600	126754.70	7.88	-129	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2138	2.63	0.21	12	0.08	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	133191	N	N	3	N	N
77	20250113	130114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126900	-700	5	-0.55	160379800	1265	1012.00	127600	128000	126500	165800	89400	127600	126782.45	7.88	-160	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2145	2.64	0.22	12	0.07	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	129600	-2.08	20250103	125400	1.20	20250102	147800	-14.14	20240617	120500	5.31	20240124	0.41	N	001130	5000	84 억	133191	N	N	3	N	N
78	20250113	120114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126500	-1100	5	-0.86	157090100	1239	991.20	127600	128000	126500	165800	89400	127600	126787.81	7.88	-159	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2138	2.63	0.21	12	0.07	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	129600	-2.39	20250103	125400	0.88	20250102	147800	-14.41	20240617	120500	4.98	20240124	0.41	N	001130	5000	84 억	133191	N	N	3	N	N
79	20250113	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127200	-400	5	-0.31	25047000	196	156.80	127600	128000	127200	165800	89400	127600	127790.82	7.88	-123	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2150	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.94	120500	20240124	5.56	129600	-1.85	20250103	125400	1.44	20250102	147800	-13.94	20240617	120500	5.56	20240124	0.41	N	001130	5000	84 억	133191	N	N	3	N	N
80	20250113	100114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127500	-100	5	-0.08	15738200	123	98.40	127600	128000	127500	165800	89400	127600	127952.85	7.88	-67	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2155	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.73	120500	20240124	5.81	129600	-1.62	20250103	125400	1.67	20250102	147800	-13.73	20240617	120500	5.81	20240124	0.41	N	001130	5000	84 억	133191	N	N	3	N	N
81	20250113	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	0	3	0.00	127600	1	0.80	127600	127600	127600	165800	89400	127600	127600.00	7.88	0	128400	128000	127700	127300	127000	127850	127150	85	38200	5000	94420	100	1	1690000	2156	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133191	N	N	3	N	N
82	20250110	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	-600	5	-0.47	15824000	124	26.05	128100	128100	127400	166600	89800	128200	127612.90	7.88	-52	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2156	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133231	N	N	3	N	N
83	20250110	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127900	-300	5	-0.23	15186000	119	25.00	128100	128100	127400	166600	89800	128200	127613.45	7.88	-51	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2162	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.46	120500	20240124	6.14	129600	-1.31	20250103	125400	1.99	20250102	147800	-13.46	20240617	120500	6.14	20240124	0.41	N	001130	5000	84 억	133231	N	N	0	N	N
84	20250110	140114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	-600	5	-0.47	12119100	95	19.96	128100	128100	127400	166600	89800	128200	127569.47	7.88	-32	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2156	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133231	N	N	0	N	N
85	20250110	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	-600	5	-0.47	7143900	56	11.76	128100	128100	127400	166600	89800	128200	127569.64	7.88	-24	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2156	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133231	N	N	0	N	N
86	20250110	120114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	-600	5	-0.47	6250600	49	10.29	128100	128100	127400	166600	89800	128200	127563.27	7.88	-21	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2156	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133231	N	N	0	N	N
87	20250110	110114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	-800	5	-0.62	4338000	34	7.14	128100	128100	127400	166600	89800	128200	127588.24	7.88	-19	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2153	2.65	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	129600	-1.70	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.41	N	001130	5000	84 억	133231	N	N	0	N	N
88	20250110	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127700	-500	5	-0.39	1022200	8	1.68	128100	128100	127600	166600	89800	128200	127775.00	7.88	-1	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2158	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.60	120500	20240124	5.98	129600	-1.47	20250103	125400	1.83	20250102	147800	-13.60	20240617	120500	5.98	20240124	0.41	N	001130	5000	84 억	133231	N	N	0	N	N
89	20250110	090114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128100	-100	5	-0.08	128100	1	0.21	128100	128100	128100	166600	89800	128200	128100.00	7.88	0	129000	128600	128000	127600	127000	128800	127800	85	38400	5000	94860	100	1	1690000	2165	2.67	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.33	120500	20240124	6.31	129600	-1.16	20250103	125400	2.15	20250102	147800	-13.33	20240617	120500	6.31	20240124	0.41	N	001130	5000	84 억	133231	N	N	0	N	N
90	20250109	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128200	400	2	0.31	60848800	476	43.00	127400	128400	127400	166100	89500	127800	127833.61	7.88	-18	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2167	2.67	0.22	12	0.03	48048.00	589279.00	147800	20240617	-13.26	120500	20240124	6.39	129600	-1.08	20250103	125400	2.23	20250102	147800	-13.26	20240617	120500	6.39	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
91	20250109	150114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128200	400	2	0.31	59568800	466	42.10	127400	128400	127400	166100	89500	127800	127830.04	7.88	-21	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2167	2.67	0.22	12	0.03	48048.00	589279.00	147800	20240617	-13.26	120500	20240124	6.39	129600	-1.08	20250103	125400	2.23	20250102	147800	-13.26	20240617	120500	6.39	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
92	20250109	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	-200	5	-0.16	16719600	131	11.83	127400	128000	127400	166100	89500	127800	127630.53	7.88	-30	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2156	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
93	20250109	130114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127700	-100	5	-0.08	9959000	78	7.05	127400	128000	127400	166100	89500	127800	127679.49	7.88	-11	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2158	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.60	120500	20240124	5.98	129600	-1.47	20250103	125400	1.83	20250102	147800	-13.60	20240617	120500	5.98	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
94	20250109	120114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127700	-100	5	-0.08	7405100	58	5.24	127400	128000	127400	166100	89500	127800	127674.14	7.88	-14	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2158	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.60	120500	20240124	5.98	129600	-1.47	20250103	125400	1.83	20250102	147800	-13.60	20240617	120500	5.98	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
95	20250109	110114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128000	200	2	0.16	4595900	36	3.25	127400	128000	127400	166100	89500	127800	127663.89	7.88	-1	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2163	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.40	120500	20240124	6.22	129600	-1.23	20250103	125400	2.07	20250102	147800	-13.40	20240617	120500	6.22	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
96	20250109	100114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127700	-100	5	-0.08	1785500	14	1.26	127400	127700	127400	166100	89500	127800	127535.71	7.88	2	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2158	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.60	120500	20240124	5.98	129600	-1.47	20250103	125400	1.83	20250102	147800	-13.60	20240617	120500	5.98	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
97	20250109	090114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	-400	5	-0.31	127400	1	0.09	127400	127400	127400	166100	89500	127800	127400.00	7.88	0	130866	129332	128066	126532	125266	130100	127300	85	38300	5000	94570	100	1	1690000	2153	2.65	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	129600	-1.70	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.41	N	001130	5000	84 억	133250	N	N	0	N	N
98	20250108	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127800	200	2	0.16	141505100	1104	169.07	127600	129600	126800	165800	89400	127600	128174.91	7.87	231	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2160	2.66	0.22	12	0.07	48048.00	589279.00	147800	20240617	-13.53	120500	20240124	6.06	129600	0.00	20250103	125400	1.91	20250102	147800	-13.53	20240617	120500	6.06	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
99	20250108	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	1000	2	0.78	138564200	1081	165.54	127600	129600	126800	165800	89400	127600	128181.50	7.87	228	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2173	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.99	120500	20240124	6.72	129600	0.00	20250103	125400	2.55	20250102	147800	-12.99	20240617	120500	6.72	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
100	20250108	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	1000	2	0.78	110719700	864	132.31	127600	129600	126800	165800	89400	127600	128147.80	7.87	202	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2173	2.68	0.22	12	0.05	48048.00	589279.00	147800	20240617	-12.99	120500	20240124	6.72	129600	0.00	20250103	125400	2.55	20250102	147800	-12.99	20240617	120500	6.72	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
101	20250108	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	0	3	0.00	42163700	331	50.69	127600	128400	126800	165800	89400	127600	127382.78	7.87	157	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2156	2.66	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
102	20250108	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127500	-100	5	-0.08	38976500	306	46.86	127600	128400	126800	165800	89400	127600	127374.18	7.87	144	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2155	2.65	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.73	120500	20240124	5.81	129600	-1.62	20250103	125400	1.67	20250102	147800	-13.73	20240617	120500	5.81	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
103	20250108	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127500	-100	5	-0.08	32222400	253	38.74	127600	128400	126800	165800	89400	127600	127361.26	7.87	92	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2155	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.73	120500	20240124	5.81	129600	-1.62	20250103	125400	1.67	20250102	147800	-13.73	20240617	120500	5.81	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
104	20250108	100114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	-200	5	-0.16	24449100	192	29.40	127600	128400	126800	165800	89400	127600	127339.06	7.87	74	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2153	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	129600	-1.70	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
105	20250108	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	0	3	0.00	4593600	36	5.51	127600	127600	127600	165800	89400	127600	127600.00	7.87	6	128600	128100	127300	126800	126000	128350	127050	85	38200	5000	94420	100	1	1690000	2156	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133049	N	N	0	N	N
106	20250107	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	200	2	0.16	83042000	653	70.90	127300	127800	126500	165600	89200	127400	127169.98	7.88	-124	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2156	2.66	0.22	12	0.04	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
107	20250107	150114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127200	-200	5	-0.16	81513300	641	69.60	127300	127800	126500	165600	89200	127400	127165.83	7.88	-122	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2150	2.65	0.22	12	0.04	48048.00	589279.00	147800	20240617	-13.94	120500	20240124	5.56	129600	-1.85	20250103	125400	1.44	20250102	147800	-13.94	20240617	120500	5.56	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
108	20250107	140114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127300	-100	5	-0.08	75280700	592	64.28	127300	127800	126500	165600	89200	127400	127163.34	7.88	-121	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2151	2.65	0.22	12	0.04	48048.00	589279.00	147800	20240617	-13.87	120500	20240124	5.64	129600	-1.77	20250103	125400	1.52	20250102	147800	-13.87	20240617	120500	5.64	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
109	20250107	130114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127300	-100	5	-0.08	54421100	428	46.47	127300	127800	126500	165600	89200	127400	127152.10	7.88	-128	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2151	2.65	0.22	12	0.03	48048.00	589279.00	147800	20240617	-13.87	120500	20240124	5.64	129600	-1.77	20250103	125400	1.52	20250102	147800	-13.87	20240617	120500	5.64	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
110	20250107	120114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127300	-100	5	-0.08	46402100	365	39.63	127300	127800	126500	165600	89200	127400	127129.04	7.88	-109	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2151	2.65	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.87	120500	20240124	5.64	129600	-1.77	20250103	125400	1.52	20250102	147800	-13.87	20240617	120500	5.64	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
111	20250107	110114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127200	-200	5	-0.16	36610600	288	31.27	127300	127800	126500	165600	89200	127400	127120.14	7.88	-65	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2150	2.65	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.94	120500	20240124	5.56	129600	-1.85	20250103	125400	1.44	20250102	147800	-13.94	20240617	120500	5.56	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
112	20250107	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	0	3	0.00	25158900	198	21.50	127300	127800	126500	165600	89200	127400	127065.15	7.88	-4	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2153	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	129600	-1.70	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
113	20250107	090114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127300	-100	5	-0.08	127300	1	0.11	127300	127300	127300	165600	89200	127400	127300.00	7.88	-1	130200	128800	127900	126500	125600	128350	126050	85	38200	5000	94270	100	1	1690000	2151	2.65	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.87	120500	20240124	5.64	129600	-1.77	20250103	125400	1.52	20250102	147800	-13.87	20240617	120500	5.64	20240124	0.41	N	001130	5000	84 억	133089	N	N	0	N	N
114	20250106	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	-200	5	-0.16	117681900	921	63.21	129300	129300	127000	165800	89400	127600	127776.22	7.86	152	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2153	2.65	0.22	12	0.05	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	129600	-1.70	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
115	20250106	150114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127500	-100	5	-0.08	108242000	847	58.13	129300	129300	127000	165800	89400	127600	127794.57	7.86	162	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2155	2.65	0.22	12	0.05	48048.00	589279.00	147800	20240617	-13.73	120500	20240124	5.81	129600	-1.62	20250103	125400	1.67	20250102	147800	-13.73	20240617	120500	5.81	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
116	20250106	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127200	-400	5	-0.31	103408000	809	55.53	129300	129300	127000	165800	89400	127600	127822.00	7.86	154	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2150	2.65	0.22	12	0.05	48048.00	589279.00	147800	20240617	-13.94	120500	20240124	5.56	129600	-1.85	20250103	125400	1.44	20250102	147800	-13.94	20240617	120500	5.56	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
117	20250106	130114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	1000	2	0.78	46973000	366	25.12	129300	129300	127600	165800	89400	127600	128341.53	7.86	27	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2173	2.68	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.99	120500	20240124	6.72	129600	-0.77	20250103	125400	2.55	20250102	147800	-12.99	20240617	120500	6.72	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
118	20250106	120114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	0	3	0.00	27640000	216	14.82	129300	129300	127600	165800	89400	127600	127962.96	7.86	53	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2156	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
119	20250106	110114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128100	500	2	0.39	15617200	122	8.37	129300	129300	127700	165800	89400	127600	128009.84	7.86	54	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2165	2.67	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.33	120500	20240124	6.31	129600	-1.16	20250103	125400	2.15	20250102	147800	-13.33	20240617	120500	6.31	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
120	20250106	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127800	200	2	0.16	6018800	47	3.23	129300	129300	127700	165800	89400	127600	128059.57	7.86	16	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2160	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.53	120500	20240124	6.06	129600	-1.39	20250103	125400	1.91	20250102	147800	-13.53	20240617	120500	6.06	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
121	20250106	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129300	1700	2	1.33	258600	2	0.14	129300	129300	129300	165800	89400	127600	129300.00	7.86	0	131533	129566	127633	125666	123733	130550	126650	85	38200	5000	94420	100	1	1690000	2185	2.69	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.52	120500	20240124	7.30	129600	-0.23	20250103	125400	3.11	20250102	147800	-12.52	20240617	120500	7.30	20240124	0.41	N	001130	5000	84 억	132917	N	N	0	N	N
122	20250103	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	1800	2	1.43	186583700	1457	168.24	125700	129600	125700	163500	88100	125800	128060.19	7.86	-23	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2156	2.66	0.22	12	0.09	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129600	-1.54	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
123	20250103	150114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128000	2200	2	1.75	172133600	1344	155.20	125700	129600	125700	163500	88100	125800	128075.60	7.86	-90	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2163	2.66	0.22	12	0.08	48048.00	589279.00	147800	20240617	-13.40	120500	20240124	6.22	129600	-1.23	20250103	125400	2.07	20250102	147800	-13.40	20240617	120500	6.22	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
124	20250103	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	3200	2	2.54	137904000	1077	124.36	125700	129600	125700	163500	88100	125800	128044.57	7.86	-154	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2180	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.72	120500	20240124	7.05	129600	-0.46	20250103	125400	2.87	20250102	147800	-12.72	20240617	120500	7.05	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
125	20250103	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	3000	2	2.38	121922400	953	110.05	125700	129600	125700	163500	88100	125800	127935.36	7.86	-168	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2177	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.86	120500	20240124	6.89	129600	-0.62	20250103	125400	2.71	20250102	147800	-12.86	20240617	120500	6.89	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
126	20250103	120114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	3200	2	2.54	98850200	774	89.38	125700	129000	125700	163500	88100	125800	127713.44	7.86	-169	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2180	2.68	0.22	12	0.05	48048.00	589279.00	147800	20240617	-12.72	120500	20240124	7.05	129000	0.00	20250103	125400	2.87	20250102	147800	-12.72	20240617	120500	7.05	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
127	20250103	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	1800	2	1.43	66315400	521	60.16	125700	129000	125700	163500	88100	125800	127284.84	7.86	-92	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2156	2.66	0.22	12	0.03	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	129000	-1.09	20250103	125400	1.75	20250102	147800	-13.67	20240617	120500	5.89	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
128	20250103	100114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	1600	2	1.27	36690500	289	33.37	125700	127500	125700	163500	88100	125800	126956.75	7.86	-63	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2153	2.65	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	127500	-0.08	20250103	125400	1.59	20250102	147800	-13.80	20240617	120500	5.73	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
129	20250103	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125700	-100	5	-0.08	377800	3	0.35	125700	126400	125700	163500	88100	125800	125933.33	7.86	-1	127400	126600	126000	125200	124600	126300	124900	85	37700	5000	93090	100	1	1690000	2124	2.62	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.95	120500	20240124	4.32	126800	-0.87	20250102	125400	0.24	20250102	147800	-14.95	20240617	120500	4.32	20240124	0.41	N	001130	5000	84 억	132766	N	N	0	N	N
130	20250102	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125800	-600	5	-0.47	108893800	866	76.30	126700	126800	125400	164300	88500	126400	125743.42	7.87	-208	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2126	2.62	0.21	12	0.05	48048.00	589279.00	147800	20240617	-14.88	120500	20240124	4.40	126800	-0.79	20250102	125400	0.32	20250102	147800	-14.88	20240617	120500	4.40	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N
131	20250102	150114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125900	-500	5	-0.40	91797000	730	64.32	126700	126800	125400	164300	88500	126400	125749.32	7.87	-202	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2128	2.62	0.21	12	0.04	48048.00	589279.00	147800	20240617	-14.82	120500	20240124	4.48	126800	-0.71	20250102	125400	0.40	20250102	147800	-14.82	20240617	120500	4.48	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N
132	20250102	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125800	-600	5	-0.47	56219500	447	39.38	126700	126800	125400	164300	88500	126400	125770.69	7.87	-128	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2126	2.62	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.88	120500	20240124	4.40	126800	-0.79	20250102	125400	0.32	20250102	147800	-14.88	20240617	120500	4.40	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N
133	20250102	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125500	-900	5	-0.71	54459600	433	38.15	126700	126800	125400	164300	88500	126400	125772.75	7.87	-120	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2121	2.61	0.21	12	0.03	48048.00	589279.00	147800	20240617	-15.09	120500	20240124	4.15	126800	-1.03	20250102	125400	0.08	20250102	147800	-15.09	20240617	120500	4.15	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N
134	20250102	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125900	-500	5	-0.40	37239600	296	26.08	126700	126800	125500	164300	88500	126400	125809.46	7.87	-104	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2128	2.62	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.82	120500	20240124	4.48	126800	-0.71	20250102	125500	0.32	20250102	147800	-14.82	20240617	120500	4.48	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N
135	20250102	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	125900	-500	5	-0.40	5925700	47	4.14	126700	126800	125500	164300	88500	126400	126078.72	7.87	-14	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2128	2.62	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.82	120500	20240124	4.48	126800	-0.71	20250102	125500	0.32	20250102	147800	-14.82	20240617	120500	4.48	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N
136	20250102	100114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126700	300	2	0.24	126700	1	0.09	126700	126700	126700	164300	88500	126400	126700.00	7.87	0	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2141	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	126700	0.00	20250102	126700	0.00	20250102	147800	-14.28	20240617	120500	5.15	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N
137	20250102	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	126400	0	3	0.00	0	0	0.00	0	0	0	164300	88500	126400	0.00	7.87	0	128733	127566	126333	125166	123933	128150	125750	85	37900	5000	93530	100	1	1690000	2136	2.63	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.48	120500	20240124	4.90	0	0.00	0	0	0.00	0	147800	-14.48	20240617	120500	4.90	20240124	0.41	N	001130	5000	84 억	132961	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History