KissMeData/002600/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

62 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	164800	-3800	5	-2.25	5307300	32	168.42	167200	168500	164100	219000	118100	168600	165853.12	0	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	989	278.38	0.66	12	0.01	592.00	249400.00	195000	20241014	-15.49	162600	20241113	1.35	172900	-4.68	20250102	164100	0.43	20250124	195000	-15.49	20241014	162600	1.35	20241113	N	002600	5000	30 억	N	N	N	N
3	20250124	150135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167900	-700	5	-0.42	4812900	29	152.63	167200	168500	164100	219000	118100	168600	165962.07	2	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	1007	283.61	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.90	162600	20241113	3.26	172900	-2.89	20250102	164100	2.32	20250124	195000	-13.90	20241014	162600	3.26	20241113	N	002600	5000	30 억	N	N	N	N
4	20250124	140135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	-100	5	-0.06	837100	5	26.32	167200	168500	167100	219000	118100	168600	167420.00	0	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
5	20250124	130135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	-100	5	-0.06	837100	5	26.32	167200	168500	167100	219000	118100	168600	167420.00	0	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
6	20250124	120134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	-100	5	-0.06	837100	5	26.32	167200	168500	167100	219000	118100	168600	167420.00	0	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
7	20250124	110135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167200	-1400	5	-0.83	501500	3	15.79	167200	167200	167100	219000	118100	168600	167166.67	0	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	1003	282.43	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.26	162600	20241113	2.83	172900	-3.30	20250102	164400	1.70	20250107	195000	-14.26	20241014	162600	2.83	20241113	N	002600	5000	30 억	N	N	N	N
8	20250124	100135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167100	-1500	5	-0.89	334300	2	10.53	167200	167200	167100	219000	118100	168600	167150.00	0	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	1003	282.26	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.31	162600	20241113	2.77	172900	-3.35	20250102	164400	1.64	20250107	195000	-14.31	20241014	162600	2.77	20241113	N	002600	5000	30 억	N	N	N	N
9	20250124	090136	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168600	0	3	0.00	0	0	0.00	0	0	0	219000	118100	168600	0.00	0	170133	169366	168233	167466	166333	168800	166900	30	50400	5000	121390	100	1	600000	1012	284.80	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.54	162600	20241113	3.69	172900	-2.49	20250102	164400	2.55	20250107	195000	-13.54	20241014	162600	3.69	20241113	N	002600	5000	30 억	N	N	N	N
10	20250123	160135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168600	-300	5	-0.18	3206300	19	59.38	169000	169000	167100	219500	118300	168900	168752.63	-1	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1012	284.80	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.54	162600	20241113	3.69	172900	-2.49	20250102	164400	2.55	20250107	195000	-13.54	20241014	162600	3.69	20241113	N	002600	5000	30 억	N	N	N	N
11	20250123	150134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	0	3	0.00	2703400	16	50.00	169000	169000	168900	219500	118300	168900	168962.50	0	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1013	285.30	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
12	20250123	140135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	0	3	0.00	2703400	16	50.00	169000	169000	168900	219500	118300	168900	168962.50	0	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1013	285.30	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
13	20250123	130135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	0	3	0.00	2703400	16	50.00	169000	169000	168900	219500	118300	168900	168962.50	0	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1013	285.30	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
14	20250123	120135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	0	3	0.00	2703400	16	50.00	169000	169000	168900	219500	118300	168900	168962.50	0	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1013	285.30	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
15	20250123	110135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	0	3	0.00	2703400	16	50.00	169000	169000	168900	219500	118300	168900	168962.50	0	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1013	285.30	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
16	20250123	100135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	100	2	0.06	1690000	10	31.25	169000	169000	169000	219500	118300	168900	169000.00	0	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1014	285.47	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
17	20250123	090134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	0	3	0.00	0	0	0.00	0	0	0	219500	118300	168900	0.00	0	169300	169100	169000	168800	168700	169050	168750	30	50600	5000	121600	100	1	600000	1013	285.30	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
18	20250122	160135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	1500	2	0.90	5409900	32	160.00	169000	169200	168900	217500	117200	167400	169059.38	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1013	285.30	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
19	20250122	150134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168900	1500	2	0.90	5409900	32	160.00	169000	169200	168900	217500	117200	167400	169059.38	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1013	285.30	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	172900	-2.31	20250102	164400	2.74	20250107	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
20	20250122	140134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169100	1700	2	1.02	5241000	31	155.00	169000	169200	169000	217500	117200	167400	169064.52	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1015	285.64	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.28	162600	20241113	4.00	172900	-2.20	20250102	164400	2.86	20250107	195000	-13.28	20241014	162600	4.00	20241113	N	002600	5000	30 억	N	N	N	N
21	20250122	130134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169100	1700	2	1.02	5241000	31	155.00	169000	169200	169000	217500	117200	167400	169064.52	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1015	285.64	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.28	162600	20241113	4.00	172900	-2.20	20250102	164400	2.86	20250107	195000	-13.28	20241014	162600	4.00	20241113	N	002600	5000	30 억	N	N	N	N
22	20250122	120134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169100	1700	2	1.02	5241000	31	155.00	169000	169200	169000	217500	117200	167400	169064.52	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1015	285.64	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.28	162600	20241113	4.00	172900	-2.20	20250102	164400	2.86	20250107	195000	-13.28	20241014	162600	4.00	20241113	N	002600	5000	30 억	N	N	N	N
23	20250122	110134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	1600	2	0.96	5071900	30	150.00	169000	169200	169000	217500	117200	167400	169063.33	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1014	285.47	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
24	20250122	100134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	1600	2	0.96	5071900	30	150.00	169000	169200	169000	217500	117200	167400	169063.33	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1014	285.47	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
25	20250122	090134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167400	0	3	0.00	0	0	0.00	0	0	0	217500	117200	167400	0.00	0	170600	169000	168000	166400	165400	168500	165900	30	50100	5000	120520	100	1	600000	1004	282.77	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.15	162600	20241113	2.95	172900	-3.18	20250102	164400	1.82	20250107	195000	-14.15	20241014	162600	2.95	20241113	N	002600	5000	30 억	N	N	N	N
26	20250121	160134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167400	200	2	0.12	3370900	20	333.33	169000	169600	167000	217000	117100	167200	168545.00	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1004	282.77	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.15	162600	20241113	2.95	172900	-3.18	20250102	164400	1.82	20250107	195000	-14.15	20241014	162600	2.95	20241113	N	002600	5000	30 억	N	N	N	N
27	20250121	150134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	300	2	0.18	3036000	18	300.00	169000	169600	167000	217000	117100	167200	168666.67	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1005	282.94	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
28	20250121	140134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167800	600	2	0.36	2701000	16	266.67	169000	169600	167000	217000	117100	167200	168812.50	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1007	283.45	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.95	162600	20241113	3.20	172900	-2.95	20250102	164400	2.07	20250107	195000	-13.95	20241014	162600	3.20	20241113	N	002600	5000	30 억	N	N	N	N
29	20250121	130133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168000	800	2	0.48	2533200	15	250.00	169000	169600	167000	217000	117100	167200	168880.00	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	172900	-2.83	20250102	164400	2.19	20250107	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
30	20250121	120134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168000	800	2	0.48	2533200	15	250.00	169000	169600	167000	217000	117100	167200	168880.00	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	172900	-2.83	20250102	164400	2.19	20250107	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
31	20250121	110131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	-200	5	-0.12	2365200	14	233.33	169000	169600	167000	217000	117100	167200	168942.86	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1002	282.09	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
32	20250121	100130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169600	2400	2	1.44	2028600	12	200.00	169000	169600	169000	217000	117100	167200	169050.00	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1018	286.49	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.03	162600	20241113	4.31	172900	-1.91	20250102	164400	3.16	20250107	195000	-13.03	20241014	162600	4.31	20241113	N	002600	5000	30 억	N	N	N	N
33	20250121	090134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167200	0	3	0.00	0	0	0.00	0	0	0	217000	117100	167200	0.00	0	168933	168066	167633	166766	166333	167850	166550	30	49800	5000	120380	100	1	600000	1003	282.43	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.26	162600	20241113	2.83	172900	-3.30	20250102	164400	1.70	20250107	195000	-14.26	20241014	162600	2.83	20241113	N	002600	5000	30 억	N	N	N	N
34	20250120	160133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167200	-1200	5	-0.71	1009700	6	35.29	168500	168500	167200	218500	117900	168400	168283.33	-1	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1003	282.43	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.26	162600	20241113	2.83	172900	-3.30	20250102	164400	1.70	20250107	195000	-14.26	20241014	162600	2.83	20241113	N	002600	5000	30 억	N	N	N	N
35	20250120	150135	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	100	2	0.06	842500	5	29.41	168500	168500	168500	218500	117900	168400	168500.00	0	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
36	20250120	140134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	100	2	0.06	842500	5	29.41	168500	168500	168500	218500	117900	168400	168500.00	0	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
37	20250120	130133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	100	2	0.06	842500	5	29.41	168500	168500	168500	218500	117900	168400	168500.00	0	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
38	20250120	120134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	100	2	0.06	337000	2	11.76	168500	168500	168500	218500	117900	168400	168500.00	0	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
39	20250120	110133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	100	2	0.06	337000	2	11.76	168500	168500	168500	218500	117900	168400	168500.00	0	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
40	20250120	100134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	100	2	0.06	168500	1	5.88	168500	168500	168500	218500	117900	168400	168500.00	0	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
41	20250120	090134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	0	3	0.00	0	0	0.00	0	0	0	218500	117900	168400	0.00	0	170666	169532	168966	167832	167266	169250	167550	30	50100	5000	121240	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	164400	2.43	20250107	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
42	20250117	160133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	1400	2	0.84	2879800	17	13.39	170100	170100	168400	217000	116900	167000	169400.00	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	164400	2.43	20250107	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
43	20250117	150133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	1400	2	0.84	2711400	16	12.60	170100	170100	168400	217000	116900	167000	169462.50	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	164400	2.43	20250107	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
44	20250117	140134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	1400	2	0.84	2711400	16	12.60	170100	170100	168400	217000	116900	167000	169462.50	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	164400	2.43	20250107	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
45	20250117	130133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	1400	2	0.84	2711400	16	12.60	170100	170100	168400	217000	116900	167000	169462.50	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	164400	2.43	20250107	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
46	20250117	120133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	1400	2	0.84	2711400	16	12.60	170100	170100	168400	217000	116900	167000	169462.50	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	164400	2.43	20250107	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
47	20250117	110133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	1400	2	0.84	2711400	16	12.60	170100	170100	168400	217000	116900	167000	169462.50	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	164400	2.43	20250107	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
48	20250117	100133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	170100	3100	2	1.86	1701000	10	7.87	170100	170100	170100	217000	116900	167000	170100.00	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1021	287.33	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.77	162600	20241113	4.61	172900	-1.62	20250102	164400	3.47	20250107	195000	-12.77	20241014	162600	4.61	20241113	N	002600	5000	30 억	N	N	N	N
49	20250117	090133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	0	3	0.00	0	0	0.00	0	0	0	217000	116900	167000	0.00	0	168800	167900	166800	165900	164800	168350	166350	30	50000	5000	120240	100	1	600000	1002	282.09	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
50	20250116	160133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	100	2	0.06	21111100	127	282.22	166900	167700	165700	216500	116900	166900	166229.13	-1	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1002	282.09	0.67	12	0.02	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
51	20250116	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167100	200	2	0.12	20441800	123	273.33	166900	167100	165700	216500	116900	166900	166193.50	0	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1003	282.26	0.67	12	0.02	592.00	249400.00	195000	20241014	-14.31	162600	20241113	2.77	172900	-3.35	20250102	164400	1.64	20250107	195000	-14.31	20241014	162600	2.77	20241113	N	002600	5000	30 억	N	N	N	N
52	20250116	140133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	100	2	0.06	15429200	93	206.67	166900	167100	165700	216500	116900	166900	165905.38	1	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1002	282.09	0.67	12	0.02	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
53	20250116	130134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	100	2	0.06	15429200	93	206.67	166900	167100	165700	216500	116900	166900	165905.38	1	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1002	282.09	0.67	12	0.02	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
54	20250116	120134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	100	2	0.06	15429200	93	206.67	166900	167100	165700	216500	116900	166900	165905.38	1	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1002	282.09	0.67	12	0.02	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
55	20250116	110134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167100	200	2	0.12	13759200	83	184.44	166900	167100	165700	216500	116900	166900	165773.49	1	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1003	282.26	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.31	162600	20241113	2.77	172900	-3.35	20250102	164400	1.64	20250107	195000	-14.31	20241014	162600	2.77	20241113	N	002600	5000	30 억	N	N	N	N
56	20250116	100134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167100	200	2	0.12	13425000	81	180.00	166900	167100	165700	216500	116900	166900	165740.74	2	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1003	282.26	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.31	162600	20241113	2.77	172900	-3.35	20250102	164400	1.64	20250107	195000	-14.31	20241014	162600	2.77	20241113	N	002600	5000	30 억	N	N	N	N
57	20250116	090133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166900	0	3	0.00	166900	1	2.22	166900	166900	166900	216500	116900	166900	166900.00	0	168366	167632	167266	166532	166166	167450	166350	30	49600	5000	120160	100	1	600000	1001	281.93	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.41	162600	20241113	2.64	172900	-3.47	20250102	164400	1.52	20250107	195000	-14.41	20241014	162600	2.64	20241113	N	002600	5000	30 억	N	N	N	N
58	20250115	160133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166900	1400	2	0.85	7530800	45	155.17	168000	168000	166900	215000	115900	165500	167351.11	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	1001	281.93	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.41	162600	20241113	2.64	172900	-3.47	20250102	164400	1.52	20250107	195000	-14.41	20241014	162600	2.64	20241113	N	002600	5000	30 억	N	N	N	N
59	20250115	150134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	1500	2	0.91	7197000	43	148.28	168000	168000	167000	215000	115900	165500	167372.09	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	1002	282.09	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
60	20250115	140134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	1500	2	0.91	7197000	43	148.28	168000	168000	167000	215000	115900	165500	167372.09	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	1002	282.09	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
61	20250115	130133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	1500	2	0.91	3857000	23	79.31	168000	168000	167000	215000	115900	165500	167695.65	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	1002	282.09	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
62	20250115	120134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	1500	2	0.91	3857000	23	79.31	168000	168000	167000	215000	115900	165500	167695.65	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	1002	282.09	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
63	20250115	110134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	1500	2	0.91	3690000	22	75.86	168000	168000	167000	215000	115900	165500	167727.27	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	1002	282.09	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
64	20250115	100133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168000	2500	2	1.51	2016000	12	41.38	168000	168000	168000	215000	115900	165500	168000.00	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	172900	-2.83	20250102	164400	2.19	20250107	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
65	20250115	090134	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	165500	0	3	0.00	0	0	0.00	0	0	0	215000	115900	165500	0.00	0	168166	166832	166166	164832	164166	166500	164500	30	49500	5000	119160	100	1	600000	993	279.56	0.66	12	0.00	592.00	249400.00	195000	20241014	-15.13	162600	20241113	1.78	172900	-4.28	20250102	164400	0.67	20250107	195000	-15.13	20241014	162600	1.78	20241113	N	002600	5000	30 억	N	N	N	N
66	20250114	160132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	165500	-700	5	-0.42	4830800	29	58.00	166200	167500	165500	216000	116400	166200	166579.31	-3	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	993	279.56	0.66	12	0.00	592.00	249400.00	195000	20241014	-15.13	162600	20241113	1.78	172900	-4.28	20250102	164400	0.67	20250107	195000	-15.13	20241014	162600	1.78	20241113	N	002600	5000	30 억	N	N	N	N
67	20250114	150133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166100	-100	5	-0.06	4334300	26	52.00	166200	167500	166100	216000	116400	166200	166703.85	0	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	997	280.57	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.82	162600	20241113	2.15	172900	-3.93	20250102	164400	1.03	20250107	195000	-14.82	20241014	162600	2.15	20241113	N	002600	5000	30 억	N	N	N	N
68	20250114	140133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166100	-100	5	-0.06	4334300	26	52.00	166200	167500	166100	216000	116400	166200	166703.85	0	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	997	280.57	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.82	162600	20241113	2.15	172900	-3.93	20250102	164400	1.03	20250107	195000	-14.82	20241014	162600	2.15	20241113	N	002600	5000	30 억	N	N	N	N
69	20250114	130133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166100	-100	5	-0.06	4168200	25	50.00	166200	167500	166100	216000	116400	166200	166728.00	0	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	997	280.57	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.82	162600	20241113	2.15	172900	-3.93	20250102	164400	1.03	20250107	195000	-14.82	20241014	162600	2.15	20241113	N	002600	5000	30 억	N	N	N	N
70	20250114	120132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167200	1000	2	0.60	3500500	21	42.00	166200	167500	166200	216000	116400	166200	166690.48	0	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	1003	282.43	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.26	162600	20241113	2.83	172900	-3.30	20250102	164400	1.70	20250107	195000	-14.26	20241014	162600	2.83	20241113	N	002600	5000	30 억	N	N	N	N
71	20250114	110133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	1300	2	0.78	1995700	12	24.00	166200	167500	166200	216000	116400	166200	166308.33	0	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	1005	282.94	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
72	20250114	100133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166200	0	3	0.00	0	0	0.00	0	0	0	216000	116400	166200	0.00	0	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	997	280.74	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.77	162600	20241113	2.21	172900	-3.88	20250102	164400	1.09	20250107	195000	-14.77	20241014	162600	2.21	20241113	N	002600	5000	30 억	N	N	N	N
73	20250114	090133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166200	0	3	0.00	0	0	0.00	0	0	0	216000	116400	166200	0.00	0	169800	168000	166500	164700	163200	167250	163950	30	49800	5000	119660	100	1	600000	997	280.74	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.77	162600	20241113	2.21	172900	-3.88	20250102	164400	1.09	20250107	195000	-14.77	20241014	162600	2.21	20241113	N	002600	5000	30 억	N	N	N	N
74	20250113	160132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166200	400	2	0.24	8322000	50	32.05	168100	168300	165000	215500	116100	165800	166440.00	3	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	997	280.74	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.77	162600	20241113	2.21	172900	-3.88	20250102	164400	1.09	20250107	195000	-14.77	20241014	162600	2.21	20241113	N	002600	5000	30 억	N	N	N	N
75	20250113	150133	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166100	300	2	0.18	8155800	49	31.41	168100	168300	165000	215500	116100	165800	166444.90	3	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	997	280.57	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.82	162600	20241113	2.15	172900	-3.93	20250102	164400	1.03	20250107	195000	-14.82	20241014	162600	2.15	20241113	N	002600	5000	30 억	N	N	N	N
76	20250113	140132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166100	300	2	0.18	8155800	49	31.41	168100	168300	165000	215500	116100	165800	166444.90	3	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	997	280.57	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.82	162600	20241113	2.15	172900	-3.93	20250102	164400	1.03	20250107	195000	-14.82	20241014	162600	2.15	20241113	N	002600	5000	30 억	N	N	N	N
77	20250113	130131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	1700	2	1.03	5992600	36	23.08	168100	168300	165000	215500	116100	165800	166461.11	3	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	1005	282.94	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
78	20250113	120131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	1700	2	1.03	5992600	36	23.08	168100	168300	165000	215500	116100	165800	166461.11	3	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	1005	282.94	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
79	20250113	110132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168300	2500	2	1.51	5155300	31	19.87	168100	168300	165000	215500	116100	165800	166300.00	3	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	1010	284.29	0.67	12	0.01	592.00	249400.00	195000	20241014	-13.69	162600	20241113	3.51	172900	-2.66	20250102	164400	2.37	20250107	195000	-13.69	20241014	162600	3.51	20241113	N	002600	5000	30 억	N	N	N	N
80	20250113	100131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168300	2500	2	1.51	5155300	31	19.87	168100	168300	165000	215500	116100	165800	166300.00	3	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	1010	284.29	0.67	12	0.01	592.00	249400.00	195000	20241014	-13.69	162600	20241113	3.51	172900	-2.66	20250102	164400	2.37	20250107	195000	-13.69	20241014	162600	3.51	20241113	N	002600	5000	30 억	N	N	N	N
81	20250113	090132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	165800	0	3	0.00	0	0	0.00	0	0	0	215500	116100	165800	0.00	0	175133	170466	168133	163466	161133	169300	162300	30	49700	5000	119370	100	1	600000	995	280.07	0.66	12	0.00	592.00	249400.00	195000	20241014	-14.97	162600	20241113	1.97	172900	-4.11	20250102	164400	0.85	20250107	195000	-14.97	20241014	162600	1.97	20241113	N	002600	5000	30 억	N	N	N	N
82	20250110	160131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	165800	-2300	5	-1.37	25983300	156	268.97	167800	172800	165800	218500	117700	168100	166559.62	0	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	995	280.07	0.66	12	0.03	592.00	249400.00	195000	20241014	-14.97	162600	20241113	1.97	172900	-4.11	20250102	164400	0.85	20250107	195000	-14.97	20241014	162600	1.97	20241113	N	002600	5000	30 억	N	N	N	N
83	20250110	150131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166000	-2100	5	-1.25	22996900	138	237.93	167800	172800	166000	218500	117700	168100	166644.20	8	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	996	280.41	0.67	12	0.02	592.00	249400.00	195000	20241014	-14.87	162600	20241113	2.09	172900	-3.99	20250102	164400	0.97	20250107	195000	-14.87	20241014	162600	2.09	20241113	N	002600	5000	30 억	N	N	N	N
84	20250110	140131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166000	-2100	5	-1.25	12869700	77	132.76	167800	172800	166000	218500	117700	168100	167138.96	8	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	996	280.41	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.87	162600	20241113	2.09	172900	-3.99	20250102	164400	0.97	20250107	195000	-14.87	20241014	162600	2.09	20241113	N	002600	5000	30 억	N	N	N	N
85	20250110	130131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168100	0	3	0.00	4387900	26	44.83	167800	172800	166300	218500	117700	168100	168765.38	7	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	1009	283.95	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.79	162600	20241113	3.38	172900	-2.78	20250102	164400	2.25	20250107	195000	-13.79	20241014	162600	3.38	20241113	N	002600	5000	30 억	N	N	N	N
86	20250110	120130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168100	0	3	0.00	4387900	26	44.83	167800	172800	166300	218500	117700	168100	168765.38	7	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	1009	283.95	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.79	162600	20241113	3.38	172900	-2.78	20250102	164400	2.25	20250107	195000	-13.79	20241014	162600	3.38	20241113	N	002600	5000	30 억	N	N	N	N
87	20250110	110131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166300	-1800	5	-1.07	4053300	24	41.38	167800	172800	166300	218500	117700	168100	168887.50	7	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	998	280.91	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.72	162600	20241113	2.28	172900	-3.82	20250102	164400	1.16	20250107	195000	-14.72	20241014	162600	2.28	20241113	N	002600	5000	30 억	N	N	N	N
88	20250110	100132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167800	-300	5	-0.18	167800	1	1.72	167800	167800	167800	218500	117700	168100	167800.00	0	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	1007	283.45	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.95	162600	20241113	3.20	172900	-2.95	20250102	164400	2.07	20250107	195000	-13.95	20241014	162600	3.20	20241113	N	002600	5000	30 억	N	N	N	N
89	20250110	090131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168100	0	3	0.00	0	0	0.00	0	0	0	218500	117700	168100	0.00	0	169366	168732	167466	166832	165566	169050	167150	30	50400	5000	121030	100	1	600000	1009	283.95	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.79	162600	20241113	3.38	172900	-2.78	20250102	164400	2.25	20250107	195000	-13.79	20241014	162600	3.38	20241113	N	002600	5000	30 억	N	N	N	N
90	20250109	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168100	600	2	0.36	9718700	58	120.83	167500	168100	166200	217500	117300	167500	167563.79	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1009	283.95	0.67	12	0.01	592.00	249400.00	195000	20241014	-13.79	162600	20241113	3.38	172900	-2.78	20250102	164400	2.25	20250107	195000	-13.79	20241014	162600	3.38	20241113	N	002600	5000	30 억	N	N	N	N
91	20250109	150131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168100	600	2	0.36	8711100	52	108.33	167500	168100	166200	217500	117300	167500	167521.15	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1009	283.95	0.67	12	0.01	592.00	249400.00	195000	20241014	-13.79	162600	20241113	3.38	172900	-2.78	20250102	164400	2.25	20250107	195000	-13.79	20241014	162600	3.38	20241113	N	002600	5000	30 억	N	N	N	N
92	20250109	140132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	-500	5	-0.30	6694400	40	83.33	167500	168100	166200	217500	117300	167500	167360.00	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1002	282.09	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
93	20250109	130131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	0	3	0.00	6360400	38	79.17	167500	168100	166200	217500	117300	167500	167378.95	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1005	282.94	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
94	20250109	120131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	0	3	0.00	5187900	31	64.58	167500	168100	166200	217500	117300	167500	167351.61	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1005	282.94	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
95	20250109	110131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	0	3	0.00	5187900	31	64.58	167500	168100	166200	217500	117300	167500	167351.61	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1005	282.94	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
96	20250109	100131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168000	500	2	0.30	4852900	29	60.42	167500	168100	166200	217500	117300	167500	167341.38	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	172900	-2.83	20250102	164400	2.19	20250107	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
97	20250109	090131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	0	3	0.00	0	0	0.00	0	0	0	217500	117300	167500	0.00	0	172433	169966	168633	166166	164833	171200	167400	30	50000	5000	120600	100	1	600000	1005	282.94	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
98	20250108	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	500	2	0.30	8097700	48	16.05	167300	171100	167300	217000	116900	167000	168702.08	-1	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1005	282.94	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	164400	1.89	20250107	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
99	20250108	150131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	2000	2	1.20	7595200	45	15.05	167300	171100	167300	217000	116900	167000	168782.22	-1	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1014	285.47	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
100	20250108	140131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	2000	2	1.20	7426200	44	14.72	167300	171100	167300	217000	116900	167000	168777.27	-2	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1014	285.47	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
101	20250108	130132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	2000	2	1.20	7426200	44	14.72	167300	171100	167300	217000	116900	167000	168777.27	-2	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1014	285.47	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
102	20250108	120131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	2000	2	1.20	7426200	44	14.72	167300	171100	167300	217000	116900	167000	168777.27	-2	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1014	285.47	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
103	20250108	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168500	1500	2	0.90	4892200	29	9.70	167300	171100	167300	217000	116900	167000	168696.55	-2	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.59	162600	20241113	3.63	172900	-2.54	20250102	164400	2.49	20250107	195000	-13.59	20241014	162600	3.63	20241113	N	002600	5000	30 억	N	N	N	N
104	20250108	100130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169000	2000	2	1.20	4216800	25	8.36	167300	171100	167300	217000	116900	167000	168672.00	-1	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1014	285.47	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	172900	-2.26	20250102	164400	2.80	20250107	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
105	20250108	090132	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167300	300	2	0.18	669200	4	1.34	167300	167300	167300	217000	116900	167000	167300.00	0	168733	167866	166133	165266	163533	168300	165700	30	50000	5000	120240	100	1	600000	1004	282.60	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.21	162600	20241113	2.89	172900	-3.24	20250102	164400	1.76	20250107	195000	-14.21	20241014	162600	2.89	20241113	N	002600	5000	30 억	N	N	N	N
106	20250107	160131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	800	2	0.48	49419700	299	533.93	166200	167000	164400	216000	116400	166200	165283.28	2	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	1002	282.09	0.67	12	0.05	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
107	20250107	150131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167000	800	2	0.48	48253400	292	521.43	166200	167000	164400	216000	116400	166200	165251.37	0	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	1002	282.09	0.67	12	0.05	592.00	249400.00	195000	20241014	-14.36	162600	20241113	2.71	172900	-3.41	20250102	164400	1.58	20250107	195000	-14.36	20241014	162600	2.71	20241113	N	002600	5000	30 억	N	N	N	N
108	20250107	140130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	165400	-800	5	-0.48	48086400	291	519.64	166200	166600	164400	216000	116400	166200	165245.36	0	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	992	279.39	0.66	12	0.05	592.00	249400.00	195000	20241014	-15.18	162600	20241113	1.72	172900	-4.34	20250102	164400	0.61	20250107	195000	-15.18	20241014	162600	1.72	20241113	N	002600	5000	30 억	N	N	N	N
109	20250107	130130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	165600	-600	5	-0.36	40333500	244	435.71	166200	166600	164400	216000	116400	166200	165301.23	0	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	994	279.73	0.66	12	0.04	592.00	249400.00	195000	20241014	-15.08	162600	20241113	1.85	172900	-4.22	20250102	164400	0.73	20250107	195000	-15.08	20241014	162600	1.85	20241113	N	002600	5000	30 억	N	N	N	N
110	20250107	120131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	165700	-500	5	-0.30	38513900	233	416.07	166200	166600	164400	216000	116400	166200	165295.71	0	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	994	279.90	0.66	12	0.04	592.00	249400.00	195000	20241014	-15.03	162600	20241113	1.91	172900	-4.16	20250102	164400	0.79	20250107	195000	-15.03	20241014	162600	1.91	20241113	N	002600	5000	30 억	N	N	N	N
111	20250107	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166600	400	2	0.24	6319900	38	67.86	166200	166600	165300	216000	116400	166200	166313.16	0	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	1000	281.42	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.56	162600	20241113	2.46	172900	-3.64	20250102	165100	0.91	20250106	195000	-14.56	20241014	162600	2.46	20241113	N	002600	5000	30 억	N	N	N	N
112	20250107	100131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166400	200	2	0.12	3655900	22	39.29	166200	166400	165300	216000	116400	166200	166177.27	0	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	998	281.08	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.67	162600	20241113	2.34	172900	-3.76	20250102	165100	0.79	20250106	195000	-14.67	20241014	162600	2.34	20241113	N	002600	5000	30 억	N	N	N	N
113	20250107	090131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166200	0	3	0.00	0	0	0.00	0	0	0	216000	116400	166200	0.00	0	169866	168032	166566	164732	163266	167300	164000	30	49800	5000	119660	100	1	600000	997	280.74	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.77	162600	20241113	2.21	172900	-3.88	20250102	165100	0.67	20250106	195000	-14.77	20241014	162600	2.21	20241113	N	002600	5000	30 억	N	N	N	N
114	20250106	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166200	-1300	5	-0.78	9044700	54	125.58	167600	168400	165100	217500	117300	167500	167494.44	0	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	997	280.74	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.77	162600	20241113	2.21	172900	-3.88	20250102	165100	0.67	20250106	195000	-14.77	20241014	162600	2.21	20241113	N	002600	5000	30 억	N	N	N	N
115	20250106	150130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	900	2	0.54	6213700	37	86.05	167600	168400	165100	217500	117300	167500	167937.84	1	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	1010	284.46	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	165100	2.00	20250106	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
116	20250106	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	900	2	0.54	6213700	37	86.05	167600	168400	165100	217500	117300	167500	167937.84	1	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	1010	284.46	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	165100	2.00	20250106	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
117	20250106	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	900	2	0.54	6213700	37	86.05	167600	168400	165100	217500	117300	167500	167937.84	1	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	1010	284.46	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	165100	2.00	20250106	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
118	20250106	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168400	900	2	0.54	2846000	17	39.53	167600	168400	165100	217500	117300	167500	167411.76	1	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	1010	284.46	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.64	162600	20241113	3.57	172900	-2.60	20250102	165100	2.00	20250106	195000	-13.64	20241014	162600	3.57	20241113	N	002600	5000	30 억	N	N	N	N
119	20250106	110130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168000	500	2	0.30	2677600	16	37.21	167600	168100	165100	217500	117300	167500	167350.00	1	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	172900	-2.83	20250102	165100	1.76	20250106	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
120	20250106	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168000	500	2	0.30	2677600	16	37.21	167600	168100	165100	217500	117300	167500	167350.00	1	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	172900	-2.83	20250102	165100	1.76	20250106	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
121	20250106	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167600	100	2	0.06	167600	1	2.33	167600	167600	167600	217500	117300	167500	167600.00	0	169633	168566	167133	166066	164633	169100	166600	30	50000	5000	120600	100	1	600000	1006	283.11	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.05	162600	20241113	3.08	172900	-3.07	20250102	165700	1.15	20250103	195000	-14.05	20241014	162600	3.08	20241113	N	002600	5000	30 억	N	N	N	N
122	20250103	160130	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	1500	2	0.90	7191900	43	56.58	166000	168200	165700	215500	116200	166000	167253.49	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	1005	282.94	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	165700	1.09	20250103	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
123	20250103	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167400	1400	2	0.84	6856900	41	53.95	166000	168200	165700	215500	116200	166000	167241.46	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	1004	282.77	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.15	162600	20241113	2.95	172900	-3.18	20250102	165700	1.03	20250103	195000	-14.15	20241014	162600	2.95	20241113	N	002600	5000	30 억	N	N	N	N
124	20250103	140129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167600	1600	2	0.96	6522200	39	51.32	166000	168200	165700	215500	116200	166000	167235.90	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	1006	283.11	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.05	162600	20241113	3.08	172900	-3.07	20250102	165700	1.15	20250103	195000	-14.05	20241014	162600	3.08	20241113	N	002600	5000	30 억	N	N	N	N
125	20250103	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	1500	2	0.90	3171400	19	25.00	166000	168200	165700	215500	116200	166000	166915.79	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	1005	282.94	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	165700	1.09	20250103	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
126	20250103	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	1500	2	0.90	2333900	14	18.42	166000	168200	165700	215500	116200	166000	166707.14	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	1005	282.94	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	165700	1.09	20250103	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
127	20250103	110129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	167500	1500	2	0.90	2333900	14	18.42	166000	168200	165700	215500	116200	166000	166707.14	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	1005	282.94	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.10	162600	20241113	3.01	172900	-3.12	20250102	165700	1.09	20250103	195000	-14.10	20241014	162600	3.01	20241113	N	002600	5000	30 억	N	N	N	N
128	20250103	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	168100	2100	2	1.27	1998800	12	15.79	166000	168200	165700	215500	116200	166000	166566.67	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	1009	283.95	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.79	162600	20241113	3.38	172900	-2.78	20250102	165700	1.45	20250103	195000	-13.79	20241014	162600	3.38	20241113	N	002600	5000	30 억	N	N	N	N
129	20250103	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166000	0	3	0.00	332000	2	2.63	166000	166000	166000	215500	116200	166000	166000.00	0	175200	170600	168300	163700	161400	169450	162550	30	49500	5000	119520	100	1	600000	996	280.41	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.87	162600	20241113	2.09	172900	-3.99	20250102	166000	0.00	20250103	195000	-14.87	20241014	162600	2.09	20241113	N	002600	5000	30 억	N	N	N	N
130	20250102	160129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	166000	-6900	5	-3.99	12879900	76	506.67	171500	172900	166000	224500	121100	172900	169566.22	0	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	996	280.41	0.67	12	0.01	592.00	249400.00	195000	20241014	-14.87	162600	20241113	2.09	172900	-3.99	20250102	166000	0.00	20250102	195000	-14.87	20241014	162600	2.09	20241113	N	002600	5000	30 억	N	N	N	N
131	20250102	150129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	169900	-3000	5	-1.74	9206300	54	360.00	171500	172900	169900	224500	121100	172900	170487.04	14	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	1019	286.99	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.87	162600	20241113	4.49	172900	-1.74	20250102	169900	0.00	20250102	195000	-12.87	20241014	162600	4.49	20241113	N	002600	5000	30 억	N	N	N	N
132	20250102	140128	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	170000	-2900	5	-1.68	8186800	48	320.00	171500	172900	170000	224500	121100	172900	170558.33	14	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.82	162600	20241113	4.55	172900	-1.68	20250102	170000	0.00	20250102	195000	-12.82	20241014	162600	4.55	20241113	N	002600	5000	30 억	N	N	N	N
133	20250102	130129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	172600	-300	5	-0.17	2570300	15	100.00	171500	172900	170100	224500	121100	172900	171353.33	0	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.49	162600	20241113	6.15	172900	-0.17	20250102	170100	1.47	20250102	195000	-11.49	20241014	162600	6.15	20241113	N	002600	5000	30 억	N	N	N	N
134	20250102	120129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	172600	-300	5	-0.17	2570300	15	100.00	171500	172900	170100	224500	121100	172900	171353.33	0	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.49	162600	20241113	6.15	172900	-0.17	20250102	170100	1.47	20250102	195000	-11.49	20241014	162600	6.15	20241113	N	002600	5000	30 억	N	N	N	N
135	20250102	110126	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	172200	-700	5	-0.40	2225500	13	86.67	171500	172900	170100	224500	121100	172900	171192.31	0	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	1033	290.88	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.69	162600	20241113	5.90	172900	-0.40	20250102	170100	1.23	20250102	195000	-11.69	20241014	162600	5.90	20241113	N	002600	5000	30 억	N	N	N	N
136	20250102	100129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	172900	0	3	0.00	0	0	0.00	0	0	0	224500	121100	172900	0.00	0	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.33	162600	20241113	6.33	0	0.00	0	0	0.00	0	195000	-11.33	20241014	162600	6.33	20241113	N	002600	5000	30 억	N	N	N	N
137	20250102	090129	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	172900	0	3	0.00	0	0	0.00	0	0	0	224500	121100	172900	0.00	0	174100	173500	172300	171700	170500	173800	172000	30	51600	5000	124480	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.33	162600	20241113	6.33	0	0.00	0	0	0.00	0	195000	-11.33	20241014	162600	6.33	20241113	N	002600	5000	30 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History