KissMeData/008040/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	942	-5	5	-0.53	1346218504	1438362	15.92	935	945	926	1231	663	947	935.89	0.90	153005	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1330	12.39	0.55	12	1.02	76.00	1720.00	1297	20240617	-27.37	884	20241210	6.56	1048	-10.11	20250123	926	1.73	20250124	1297	-27.37	20240617	884	6.56	20241210	1.63	N	008040	500	705 억	1271124	N	N	4	N	N
3	20250124	150234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	936	-11	5	-1.16	1267947509	1354948	14.99	935	945	926	1231	663	947	935.79	0.90	153315	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1321	12.32	0.54	12	0.96	76.00	1720.00	1297	20240617	-27.83	884	20241210	5.88	1048	-10.69	20250123	926	1.08	20250124	1297	-27.83	20240617	884	5.88	20241210	1.63	N	008040	500	705 억	1271124	N	N	0	N	N
4	20250124	140235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	932	-15	5	-1.58	1213920779	1297115	14.35	935	945	926	1231	663	947	935.86	0.90	155932	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1315	12.26	0.54	12	0.92	76.00	1720.00	1297	20240617	-28.14	884	20241210	5.43	1048	-11.07	20250123	926	0.65	20250124	1297	-28.14	20240617	884	5.43	20241210	1.63	N	008040	500	705 억	1271124	N	N	0	N	N
5	20250124	130235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	934	-13	5	-1.37	1175288047	1255734	13.90	935	945	926	1231	663	947	935.93	0.90	160642	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1318	12.29	0.54	12	0.89	76.00	1720.00	1297	20240617	-27.99	884	20241210	5.66	1048	-10.88	20250123	926	0.86	20250124	1297	-27.99	20240617	884	5.66	20241210	1.63	N	008040	500	705 억	1271124	N	N	0	N	N
6	20250124	120233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	938	-9	5	-0.95	1150500256	1229236	13.60	935	945	926	1231	663	947	935.94	0.90	165098	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1324	12.34	0.55	12	0.87	76.00	1720.00	1297	20240617	-27.68	884	20241210	6.11	1048	-10.50	20250123	926	1.30	20250124	1297	-27.68	20240617	884	6.11	20241210	1.63	N	008040	500	705 억	1271124	N	N	0	N	N
7	20250124	110235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	937	-10	5	-1.06	1032616373	1103271	12.21	935	945	926	1231	663	947	935.95	0.90	165907	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1323	12.33	0.54	12	0.78	76.00	1720.00	1297	20240617	-27.76	884	20241210	6.00	1048	-10.59	20250123	926	1.19	20250124	1297	-27.76	20240617	884	6.00	20241210	1.63	N	008040	500	705 억	1271124	N	N	0	N	N
8	20250124	100234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	942	-5	5	-0.53	767255820	819829	9.07	935	945	926	1231	663	947	935.86	0.90	183226	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1330	12.39	0.55	12	0.58	76.00	1720.00	1297	20240617	-27.37	884	20241210	6.56	1048	-10.11	20250123	926	1.73	20250124	1297	-27.37	20240617	884	6.56	20241210	1.63	N	008040	500	705 억	1271124	N	N	0	N	N
9	20250124	090235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	938	-9	5	-0.95	324572220	346508	3.83	935	945	933	1231	663	947	936.68	0.90	56374	1095	1021	974	900	853	1058	937	706	284	500	700	1	1	141144600	1324	12.34	0.55	12	0.25	76.00	1720.00	1297	20240617	-27.68	884	20241210	6.11	1048	-10.50	20250123	927	1.19	20250123	1297	-27.68	20240617	884	6.11	20241210	1.63	N	008040	500	705 억	1271124	N	N	0	N	N
10	20250123	160235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	947	2	2	0.21	8528247219	8487547	5049.83	942	1048	927	1228	662	945	1004.97	1.21	-429268	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1337	12.46	0.55	12	6.01	76.00	1720.00	1297	20240617	-26.99	884	20241210	7.13	1048	-9.64	20250123	927	2.16	20250123	1297	-26.99	20240617	884	7.13	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
11	20250123	150232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	980	35	2	3.70	540360864	568930	338.50	942	987	927	1228	662	945	949.78	1.21	-99755	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1383	12.89	0.57	12	0.40	76.00	1720.00	1297	20240617	-24.44	884	20241210	10.86	987	-0.71	20250123	927	5.72	20250123	1297	-24.44	20240617	884	10.86	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
12	20250123	140234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	934	-11	5	-1.16	205488844	219942	130.86	942	949	927	1228	662	945	934.29	1.21	-61443	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1318	12.29	0.54	12	0.16	76.00	1720.00	1297	20240617	-27.99	884	20241210	5.66	984	-5.08	20250106	927	0.76	20250123	1297	-27.99	20240617	884	5.66	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
13	20250123	130233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	933	-12	5	-1.27	184022708	196906	117.15	942	949	927	1228	662	945	934.57	1.21	-58933	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1317	12.28	0.54	12	0.14	76.00	1720.00	1297	20240617	-28.06	884	20241210	5.54	984	-5.18	20250106	927	0.65	20250123	1297	-28.06	20240617	884	5.54	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
14	20250123	120234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	932	-13	5	-1.38	158724058	169807	101.03	942	949	927	1228	662	945	934.73	1.21	-46991	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1315	12.26	0.54	12	0.12	76.00	1720.00	1297	20240617	-28.14	884	20241210	5.43	984	-5.28	20250106	927	0.54	20250123	1297	-28.14	20240617	884	5.43	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
15	20250123	110234	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	942	-3	5	-0.32	73566848	78358	46.62	942	949	935	1228	662	945	938.86	1.21	-43674	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1330	12.39	0.55	12	0.06	76.00	1720.00	1297	20240617	-27.37	884	20241210	6.56	984	-4.27	20250106	935	0.75	20250123	1297	-27.37	20240617	884	6.56	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
16	20250123	100233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	940	-5	5	-0.53	64316314	68499	40.75	942	949	935	1228	662	945	938.94	1.21	-39680	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1327	12.37	0.55	12	0.05	76.00	1720.00	1297	20240617	-27.53	884	20241210	6.33	984	-4.47	20250106	935	0.53	20250123	1297	-27.53	20240617	884	6.33	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
17	20250123	090232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	4	2	0.42	7131795	7566	4.50	942	949	942	1228	662	945	942.61	1.21	1083	961	953	947	939	933	950	936	706	283	500	690	1	1	141144600	1339	12.49	0.55	12	0.01	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.63	N	008040	500	705 억	1705608	N	N	0	N	N
18	20250122	160232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	945	-6	5	-0.63	156390926	165147	105.72	948	955	941	1236	666	951	946.98	1.22	-20256	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1334	12.43	0.55	12	0.12	76.00	1720.00	1297	20240617	-27.14	884	20241210	6.90	984	-3.96	20250106	938	0.75	20250115	1297	-27.14	20240617	884	6.90	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
19	20250122	150232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	948	-3	5	-0.32	151498450	159972	102.40	948	955	941	1236	666	951	947.03	1.22	-19295	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.11	76.00	1720.00	1297	20240617	-26.91	884	20241210	7.24	984	-3.66	20250106	938	1.07	20250115	1297	-26.91	20240617	884	7.24	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
20	20250122	140231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	948	-3	5	-0.32	145729475	153882	98.50	948	955	941	1236	666	951	947.02	1.22	-18656	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.11	76.00	1720.00	1297	20240617	-26.91	884	20241210	7.24	984	-3.66	20250106	938	1.07	20250115	1297	-26.91	20240617	884	7.24	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
21	20250122	130232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	-2	5	-0.21	78963938	83202	53.26	948	955	945	1236	666	951	949.06	1.22	-17722	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1339	12.49	0.55	12	0.06	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
22	20250122	120231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	952	1	2	0.11	47673298	50198	32.13	948	955	947	1236	666	951	949.71	1.22	-12889	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1344	12.53	0.55	12	0.04	76.00	1720.00	1297	20240617	-26.60	884	20241210	7.69	984	-3.25	20250106	938	1.49	20250115	1297	-26.60	20240617	884	7.69	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
23	20250122	110232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	-2	5	-0.21	34168831	35988	23.04	948	955	947	1236	666	951	949.45	1.22	-11420	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1339	12.49	0.55	12	0.03	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
24	20250122	100232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	0	3	0.00	25285591	26626	17.04	948	955	947	1236	666	951	949.66	1.22	-7962	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1342	12.51	0.55	12	0.02	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	984	-3.35	20250106	938	1.39	20250115	1297	-26.68	20240617	884	7.58	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
25	20250122	090232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	0	3	0.00	2971033	3130	2.00	948	955	948	1236	666	951	949.21	1.22	-889	965	958	951	944	937	954	940	706	285	500	700	1	1	141144600	1342	12.51	0.55	12	0.00	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	984	-3.35	20250106	938	1.39	20250115	1297	-26.68	20240617	884	7.58	20241210	1.64	N	008040	500	705 억	1724811	N	N	12	N	N
26	20250121	160231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	-7	5	-0.73	148107770	156040	63.66	954	958	944	1245	671	958	949.17	1.25	-39962	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1342	12.51	0.55	12	0.11	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	984	-3.35	20250106	938	1.39	20250115	1297	-26.68	20240617	884	7.58	20241210	1.63	N	008040	500	705 억	1769438	N	N	12	N	N
27	20250121	150232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	953	-5	5	-0.52	141465317	149067	60.81	954	958	944	1245	671	958	949.00	1.25	-37874	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1345	12.54	0.55	12	0.11	76.00	1720.00	1297	20240617	-26.52	884	20241210	7.81	984	-3.15	20250106	938	1.60	20250115	1297	-26.52	20240617	884	7.81	20241210	1.63	N	008040	500	705 억	1769438	N	N	51	N	N
28	20250121	140232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	944	-14	5	-1.46	125314372	132051	53.87	954	958	944	1245	671	958	948.98	1.25	-29398	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1332	12.42	0.55	12	0.09	76.00	1720.00	1297	20240617	-27.22	884	20241210	6.79	984	-4.07	20250106	938	0.64	20250115	1297	-27.22	20240617	884	6.79	20241210	1.63	N	008040	500	705 억	1769438	N	N	51	N	N
29	20250121	130231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	953	-5	5	-0.52	97290868	102416	41.78	954	958	945	1245	671	958	949.96	1.25	-30022	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1345	12.54	0.55	12	0.07	76.00	1720.00	1297	20240617	-26.52	884	20241210	7.81	984	-3.15	20250106	938	1.60	20250115	1297	-26.52	20240617	884	7.81	20241210	1.63	N	008040	500	705 억	1769438	N	N	51	N	N
30	20250121	120229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	953	-5	5	-0.52	96310458	101386	41.36	954	958	945	1245	671	958	949.94	1.25	-29786	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1345	12.54	0.55	12	0.07	76.00	1720.00	1297	20240617	-26.52	884	20241210	7.81	984	-3.15	20250106	938	1.60	20250115	1297	-26.52	20240617	884	7.81	20241210	1.63	N	008040	500	705 억	1769438	N	N	51	N	N
31	20250121	110224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	945	-13	5	-1.36	66546363	70021	28.57	954	958	945	1245	671	958	950.38	1.25	-29758	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1334	12.43	0.55	12	0.05	76.00	1720.00	1297	20240617	-27.14	884	20241210	6.90	984	-3.96	20250106	938	0.75	20250115	1297	-27.14	20240617	884	6.90	20241210	1.63	N	008040	500	705 억	1769438	N	N	51	N	N
32	20250121	100222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	952	-6	5	-0.63	29093921	30519	12.45	954	958	951	1245	671	958	953.31	1.25	-22104	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1344	12.53	0.55	12	0.02	76.00	1720.00	1297	20240617	-26.60	884	20241210	7.69	984	-3.25	20250106	938	1.49	20250115	1297	-26.60	20240617	884	7.69	20241210	1.63	N	008040	500	705 억	1769438	N	N	51	N	N
33	20250121	090232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	956	-2	5	-0.21	2238088	2346	0.96	954	956	954	1245	671	958	954.00	1.25	-511	980	968	956	944	932	975	951	706	287	500	700	1	1	141144600	1349	12.58	0.56	12	0.00	76.00	1720.00	1297	20240617	-26.29	884	20241210	8.14	984	-2.85	20250106	938	1.92	20250115	1297	-26.29	20240617	884	8.14	20241210	1.63	N	008040	500	705 억	1769438	N	N	51	N	N
34	20250120	160230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	958	9	2	0.95	234611784	245058	317.88	955	968	944	1233	665	949	957.37	1.26	-7528	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1352	12.61	0.56	12	0.17	76.00	1720.00	1297	20240617	-26.14	884	20241210	8.37	984	-2.64	20250106	938	2.13	20250115	1297	-26.14	20240617	884	8.37	20241210	1.60	N	008040	500	705 억	1774720	N	N	51	N	N
35	20250120	150232	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	958	9	2	0.95	199664775	208483	270.43	955	968	944	1233	665	949	957.70	1.26	-3565	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1352	12.61	0.56	12	0.15	76.00	1720.00	1297	20240617	-26.14	884	20241210	8.37	984	-2.64	20250106	938	2.13	20250115	1297	-26.14	20240617	884	8.37	20241210	1.60	N	008040	500	705 억	1774720	N	N	45	N	N
36	20250120	140231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	961	12	2	1.26	182115630	190183	246.70	955	968	944	1233	665	949	957.58	1.26	5533	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1356	12.64	0.56	12	0.13	76.00	1720.00	1297	20240617	-25.91	884	20241210	8.71	984	-2.34	20250106	938	2.45	20250115	1297	-25.91	20240617	884	8.71	20241210	1.60	N	008040	500	705 억	1774720	N	N	45	N	N
37	20250120	130230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	964	15	2	1.58	99516199	104476	135.52	955	965	944	1233	665	949	952.53	1.26	-7405	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1361	12.68	0.56	12	0.07	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	984	-2.03	20250106	938	2.77	20250115	1297	-25.67	20240617	884	9.05	20241210	1.60	N	008040	500	705 억	1774720	N	N	45	N	N
38	20250120	120231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	945	-4	5	-0.42	37445034	39530	51.28	955	956	944	1233	665	949	947.26	1.26	-16753	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1334	12.43	0.55	12	0.03	76.00	1720.00	1297	20240617	-27.14	884	20241210	6.90	984	-3.96	20250106	938	0.75	20250115	1297	-27.14	20240617	884	6.90	20241210	1.60	N	008040	500	705 억	1774720	N	N	45	N	N
39	20250120	110231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	950	1	2	0.11	28993109	30611	39.71	955	956	944	1233	665	949	947.15	1.26	-13043	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1341	12.50	0.55	12	0.02	76.00	1720.00	1297	20240617	-26.75	884	20241210	7.47	984	-3.46	20250106	938	1.28	20250115	1297	-26.75	20240617	884	7.47	20241210	1.60	N	008040	500	705 억	1774720	N	N	45	N	N
40	20250120	100231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	951	2	2	0.21	16967120	17906	23.23	955	956	944	1233	665	949	947.57	1.26	-8905	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1342	12.51	0.55	12	0.01	76.00	1720.00	1297	20240617	-26.68	884	20241210	7.58	984	-3.35	20250106	938	1.39	20250115	1297	-26.68	20240617	884	7.58	20241210	1.60	N	008040	500	705 억	1774720	N	N	45	N	N
41	20250120	090231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	956	7	2	0.74	1920245	2016	2.62	955	956	950	1233	665	949	952.50	1.26	-1173	958	953	948	943	938	951	941	706	284	500	700	1	1	141144600	1349	12.58	0.56	12	0.00	76.00	1720.00	1297	20240617	-26.29	884	20241210	8.14	984	-2.85	20250106	938	1.92	20250115	1297	-26.29	20240617	884	8.14	20241210	1.60	N	008040	500	705 억	1774720	N	N	45	N	N
42	20250117	160230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	3	2	0.32	73019119	77092	48.61	950	953	943	1229	663	946	947.17	1.26	-2910	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1339	12.49	0.55	12	0.05	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.60	N	008040	500	705 억	1778597	N	N	45	N	N
43	20250117	150230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	3	2	0.32	72167145	76193	48.05	950	953	943	1229	663	946	947.16	1.26	-2813	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1339	12.49	0.55	12	0.05	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.60	N	008040	500	705 억	1778597	N	N	83	N	N
44	20250117	140231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	3	2	0.32	70404626	74332	46.87	950	953	943	1229	663	946	947.16	1.26	-2563	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1339	12.49	0.55	12	0.05	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.60	N	008040	500	705 억	1778597	N	N	83	N	N
45	20250117	130230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	3	2	0.32	58855803	62162	39.20	950	953	943	1229	663	946	946.81	1.26	-468	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1339	12.49	0.55	12	0.04	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.60	N	008040	500	705 억	1778597	N	N	83	N	N
46	20250117	120230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	948	2	2	0.21	48244826	50938	32.12	950	953	943	1229	663	946	947.13	1.26	1694	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1338	12.47	0.55	12	0.04	76.00	1720.00	1297	20240617	-26.91	884	20241210	7.24	984	-3.66	20250106	938	1.07	20250115	1297	-26.91	20240617	884	7.24	20241210	1.60	N	008040	500	705 억	1778597	N	N	83	N	N
47	20250117	110230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	3	2	0.32	39704851	41921	26.44	950	953	943	1229	663	946	947.14	1.26	1473	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1339	12.49	0.55	12	0.03	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	938	1.17	20250115	1297	-26.83	20240617	884	7.35	20241210	1.60	N	008040	500	705 억	1778597	N	N	83	N	N
48	20250117	100231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	948	2	2	0.21	34626684	36561	23.06	950	953	943	1229	663	946	947.09	1.26	2067	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1338	12.47	0.55	12	0.03	76.00	1720.00	1297	20240617	-26.91	884	20241210	7.24	984	-3.66	20250106	938	1.07	20250115	1297	-26.91	20240617	884	7.24	20241210	1.60	N	008040	500	705 억	1778597	N	N	83	N	N
49	20250117	090231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	950	4	2	0.42	338894	357	0.23	950	950	946	1229	663	946	949.28	1.26	-83	957	951	946	940	935	954	943	706	283	500	700	1	1	141144600	1341	12.50	0.55	12	0.00	76.00	1720.00	1297	20240617	-26.75	884	20241210	7.47	984	-3.46	20250106	938	1.28	20250115	1297	-26.75	20240617	884	7.47	20241210	1.60	N	008040	500	705 억	1778597	N	N	83	N	N
50	20250116	160230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	946	5	2	0.53	147184206	155946	74.75	945	952	941	1223	659	941	943.81	1.28	-27657	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1335	12.45	0.55	12	0.11	76.00	1720.00	1297	20240617	-27.06	884	20241210	7.01	984	-3.86	20250106	938	0.85	20250115	1297	-27.06	20240617	884	7.01	20241210	1.61	N	008040	500	705 억	1801419	N	N	83	N	N
51	20250116	150220	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	947	6	2	0.64	141482126	149918	71.86	945	952	941	1223	659	941	943.73	1.28	-27667	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1337	12.46	0.55	12	0.11	76.00	1720.00	1297	20240617	-26.99	884	20241210	7.13	984	-3.76	20250106	938	0.96	20250115	1297	-26.99	20240617	884	7.13	20241210	1.61	N	008040	500	705 억	1801419	N	N	6	N	N
52	20250116	140231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	947	6	2	0.64	133706057	141690	67.91	945	952	941	1223	659	941	943.65	1.28	-27049	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1337	12.46	0.55	12	0.10	76.00	1720.00	1297	20240617	-26.99	884	20241210	7.13	984	-3.76	20250106	938	0.96	20250115	1297	-26.99	20240617	884	7.13	20241210	1.61	N	008040	500	705 억	1801419	N	N	6	N	N
53	20250116	130231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	945	4	2	0.43	119850852	127008	60.88	945	952	941	1223	659	941	943.65	1.28	-26147	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1334	12.43	0.55	12	0.09	76.00	1720.00	1297	20240617	-27.14	884	20241210	6.90	984	-3.96	20250106	938	0.75	20250115	1297	-27.14	20240617	884	6.90	20241210	1.61	N	008040	500	705 억	1801419	N	N	6	N	N
54	20250116	120230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	946	5	2	0.53	77210737	81762	39.19	945	952	942	1223	659	941	944.34	1.28	-24308	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1335	12.45	0.55	12	0.06	76.00	1720.00	1297	20240617	-27.06	884	20241210	7.01	984	-3.86	20250106	938	0.85	20250115	1297	-27.06	20240617	884	7.01	20241210	1.61	N	008040	500	705 억	1801419	N	N	6	N	N
55	20250116	110230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	942	1	2	0.11	61752644	65407	31.35	945	952	942	1223	659	941	944.13	1.28	-15478	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1330	12.39	0.55	12	0.05	76.00	1720.00	1297	20240617	-27.37	884	20241210	6.56	984	-4.27	20250106	938	0.43	20250115	1297	-27.37	20240617	884	6.56	20241210	1.61	N	008040	500	705 억	1801419	N	N	6	N	N
56	20250116	100231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	948	7	2	0.74	32122024	34032	16.31	945	952	942	1223	659	941	943.88	1.28	-1191	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1338	12.47	0.55	12	0.02	76.00	1720.00	1297	20240617	-26.91	884	20241210	7.24	984	-3.66	20250106	938	1.07	20250115	1297	-26.91	20240617	884	7.24	20241210	1.61	N	008040	500	705 억	1801419	N	N	6	N	N
57	20250116	090230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	952	11	2	1.17	1615603	1707	0.82	945	952	945	1223	659	941	946.46	1.28	-1004	967	954	946	933	925	950	929	706	282	500	690	1	1	141144600	1344	12.53	0.55	12	0.00	76.00	1720.00	1297	20240617	-26.60	884	20241210	7.69	984	-3.25	20250106	938	1.49	20250115	1297	-26.60	20240617	884	7.69	20241210	1.61	N	008040	500	705 억	1801419	N	N	6	N	N
58	20250115	160230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	941	-8	5	-0.84	196901673	208129	107.10	959	959	938	1233	665	949	946.26	1.28	-14359	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1328	12.38	0.55	12	0.15	76.00	1720.00	1297	20240617	-27.45	884	20241210	6.45	984	-4.37	20250106	938	0.32	20250115	1297	-27.45	20240617	884	6.45	20241210	1.59	N	008040	500	705 억	1813355	N	N	6	N	N
59	20250115	150231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	945	-4	5	-0.42	183324264	193702	99.67	959	959	938	1233	665	949	946.42	1.28	-13140	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1334	12.43	0.55	12	0.14	76.00	1720.00	1297	20240617	-27.14	884	20241210	6.90	984	-3.96	20250106	938	0.75	20250115	1297	-27.14	20240617	884	6.90	20241210	1.59	N	008040	500	705 억	1813355	N	N	17	N	N
60	20250115	140231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	944	-5	5	-0.53	157407721	166156	85.50	959	959	938	1233	665	949	947.35	1.28	-8664	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1332	12.42	0.55	12	0.12	76.00	1720.00	1297	20240617	-27.22	884	20241210	6.79	984	-4.07	20250106	938	0.64	20250115	1297	-27.22	20240617	884	6.79	20241210	1.59	N	008040	500	705 억	1813355	N	N	17	N	N
61	20250115	130230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	950	1	2	0.11	83388020	87715	45.14	959	959	946	1233	665	949	950.67	1.28	-9005	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1341	12.50	0.55	12	0.06	76.00	1720.00	1297	20240617	-26.75	884	20241210	7.47	984	-3.46	20250106	940	1.06	20250102	1297	-26.75	20240617	884	7.47	20241210	1.59	N	008040	500	705 억	1813355	N	N	17	N	N
62	20250115	120230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	953	4	2	0.42	61794589	64930	33.41	959	959	949	1233	665	949	951.71	1.28	-7550	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1345	12.54	0.55	12	0.05	76.00	1720.00	1297	20240617	-26.52	884	20241210	7.81	984	-3.15	20250106	940	1.38	20250102	1297	-26.52	20240617	884	7.81	20241210	1.59	N	008040	500	705 억	1813355	N	N	17	N	N
63	20250115	110231	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	954	5	2	0.53	57465196	60374	31.07	959	959	950	1233	665	949	951.82	1.28	-4963	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1347	12.55	0.55	12	0.04	76.00	1720.00	1297	20240617	-26.45	884	20241210	7.92	984	-3.05	20250106	940	1.49	20250102	1297	-26.45	20240617	884	7.92	20241210	1.59	N	008040	500	705 억	1813355	N	N	17	N	N
64	20250115	100230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	954	5	2	0.53	18908163	19803	10.19	959	959	951	1233	665	949	954.81	1.28	-2837	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1347	12.55	0.55	12	0.01	76.00	1720.00	1297	20240617	-26.45	884	20241210	7.92	984	-3.05	20250106	940	1.49	20250102	1297	-26.45	20240617	884	7.92	20241210	1.59	N	008040	500	705 억	1813355	N	N	17	N	N
65	20250115	090230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	957	8	2	0.84	3346355	3515	1.81	959	959	952	1233	665	949	952.02	1.28	-1	962	955	952	945	942	954	944	706	284	500	700	1	1	141144600	1351	12.59	0.56	12	0.00	76.00	1720.00	1297	20240617	-26.21	884	20241210	8.26	984	-2.74	20250106	940	1.81	20250102	1297	-26.21	20240617	884	8.26	20241210	1.59	N	008040	500	705 억	1813355	N	N	17	N	N
66	20250114	160228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	-6	5	-0.63	184944809	194279	102.64	955	959	949	1241	669	955	951.97	1.32	-48963	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1339	12.49	0.55	12	0.14	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	940	0.96	20250102	1297	-26.83	20240617	884	7.35	20241210	1.58	N	008040	500	705 억	1862181	N	N	17	N	N
67	20250114	150229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	955	0	3	0.00	163554372	171756	90.74	955	959	949	1241	669	955	952.25	1.32	-49156	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1348	12.57	0.56	12	0.12	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	984	-2.95	20250106	940	1.60	20250102	1297	-26.37	20240617	884	8.03	20241210	1.58	N	008040	500	705 억	1862181	N	N	104	N	N
68	20250114	140229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	957	2	2	0.21	154227899	161971	85.57	955	959	949	1241	669	955	952.19	1.32	-48939	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1351	12.59	0.56	12	0.11	76.00	1720.00	1297	20240617	-26.21	884	20241210	8.26	984	-2.74	20250106	940	1.81	20250102	1297	-26.21	20240617	884	8.26	20241210	1.58	N	008040	500	705 억	1862181	N	N	104	N	N
69	20250114	130230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	955	0	3	0.00	130444380	136994	72.38	955	959	949	1241	669	955	952.19	1.32	-36416	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1348	12.57	0.56	12	0.10	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	984	-2.95	20250106	940	1.60	20250102	1297	-26.37	20240617	884	8.03	20241210	1.58	N	008040	500	705 억	1862181	N	N	104	N	N
70	20250114	120229	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	955	0	3	0.00	129512945	136018	71.86	955	959	949	1241	669	955	952.18	1.32	-35761	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1348	12.57	0.56	12	0.10	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	984	-2.95	20250106	940	1.60	20250102	1297	-26.37	20240617	884	8.03	20241210	1.58	N	008040	500	705 억	1862181	N	N	104	N	N
71	20250114	110230	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	953	-2	5	-0.21	102861480	108030	57.07	955	959	949	1241	669	955	952.16	1.32	-32151	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1345	12.54	0.55	12	0.08	76.00	1720.00	1297	20240617	-26.52	884	20241210	7.81	984	-3.15	20250106	940	1.38	20250102	1297	-26.52	20240617	884	7.81	20241210	1.58	N	008040	500	705 억	1862181	N	N	104	N	N
72	20250114	100228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	949	-6	5	-0.63	73986662	77676	41.04	955	959	949	1241	669	955	952.50	1.32	-13776	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1339	12.49	0.55	12	0.06	76.00	1720.00	1297	20240617	-26.83	884	20241210	7.35	984	-3.56	20250106	940	0.96	20250102	1297	-26.83	20240617	884	7.35	20241210	1.58	N	008040	500	705 억	1862181	N	N	104	N	N
73	20250114	090228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	959	4	2	0.42	2487699	2605	1.38	955	959	954	1241	669	955	954.97	1.32	-232	974	964	958	948	942	961	945	706	286	500	700	1	1	141144600	1354	12.62	0.56	12	0.00	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	984	-2.54	20250106	940	2.02	20250102	1297	-26.06	20240617	884	8.48	20241210	1.58	N	008040	500	705 억	1862181	N	N	104	N	N
74	20250113	160227	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	955	-11	5	-1.14	181113098	189110	213.58	966	968	952	1255	677	966	957.71	1.35	-38300	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1348	12.57	0.56	12	0.13	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	984	-2.95	20250106	940	1.60	20250102	1297	-26.37	20240617	884	8.03	20241210	1.58	N	008040	500	705 억	1907122	N	N	104	N	N
75	20250113	150228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	955	-11	5	-1.14	157137673	163954	185.16	966	968	953	1255	677	966	958.43	1.35	-36047	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1348	12.57	0.56	12	0.12	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	984	-2.95	20250106	940	1.60	20250102	1297	-26.37	20240617	884	8.03	20241210	1.58	N	008040	500	705 억	1907122	N	N	103	N	N
76	20250113	140226	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	957	-9	5	-0.93	139067883	145037	163.80	966	968	953	1255	677	966	958.84	1.35	-30446	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1351	12.59	0.56	12	0.10	76.00	1720.00	1297	20240617	-26.21	884	20241210	8.26	984	-2.74	20250106	940	1.81	20250102	1297	-26.21	20240617	884	8.26	20241210	1.58	N	008040	500	705 억	1907122	N	N	103	N	N
77	20250113	130225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	957	-9	5	-0.93	133539630	139251	157.27	966	968	953	1255	677	966	958.99	1.35	-26160	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1351	12.59	0.56	12	0.10	76.00	1720.00	1297	20240617	-26.21	884	20241210	8.26	984	-2.74	20250106	940	1.81	20250102	1297	-26.21	20240617	884	8.26	20241210	1.58	N	008040	500	705 억	1907122	N	N	103	N	N
78	20250113	120225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	957	-9	5	-0.93	91091115	94783	107.05	966	968	955	1255	677	966	961.05	1.35	-23312	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1351	12.59	0.56	12	0.07	76.00	1720.00	1297	20240617	-26.21	884	20241210	8.26	984	-2.74	20250106	940	1.81	20250102	1297	-26.21	20240617	884	8.26	20241210	1.58	N	008040	500	705 억	1907122	N	N	103	N	N
79	20250113	110225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	960	-6	5	-0.62	78049728	81163	91.66	966	968	958	1255	677	966	961.64	1.35	-19017	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1355	12.63	0.56	12	0.06	76.00	1720.00	1297	20240617	-25.98	884	20241210	8.60	984	-2.44	20250106	940	2.13	20250102	1297	-25.98	20240617	884	8.60	20241210	1.58	N	008040	500	705 억	1907122	N	N	103	N	N
80	20250113	100225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	964	-2	5	-0.21	37068432	38480	43.46	966	968	961	1255	677	966	963.32	1.35	-2348	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1361	12.68	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	984	-2.03	20250106	940	2.55	20250102	1297	-25.67	20240617	884	9.05	20241210	1.58	N	008040	500	705 억	1907122	N	N	103	N	N
81	20250113	090226	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	-1	5	-0.10	2843310	2945	3.33	966	966	965	1255	677	966	965.47	1.35	-1547	975	970	964	959	953	973	962	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	984	-1.93	20250106	940	2.66	20250102	1297	-25.60	20240617	884	9.16	20241210	1.58	N	008040	500	705 억	1907122	N	N	103	N	N
82	20250110	160224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	966	2	2	0.21	83892787	87146	54.56	964	969	958	1253	675	964	962.67	1.36	-14569	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1363	12.71	0.56	12	0.06	76.00	1720.00	1297	20240617	-25.52	884	20241210	9.28	984	-1.83	20250106	940	2.77	20250102	1297	-25.52	20240617	884	9.28	20241210	1.58	N	008040	500	705 억	1921784	N	N	103	N	N
83	20250110	150225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	966	2	2	0.21	75367642	78316	49.04	964	969	958	1253	675	964	962.35	1.36	-13747	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1363	12.71	0.56	12	0.06	76.00	1720.00	1297	20240617	-25.52	884	20241210	9.28	984	-1.83	20250106	940	2.77	20250102	1297	-25.52	20240617	884	9.28	20241210	1.58	N	008040	500	705 억	1921784	N	N	17	N	N
84	20250110	140225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	1	2	0.10	54880379	57059	35.73	964	969	958	1253	675	964	961.82	1.36	-22811	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.04	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	984	-1.93	20250106	940	2.66	20250102	1297	-25.60	20240617	884	9.16	20241210	1.58	N	008040	500	705 억	1921784	N	N	17	N	N
85	20250110	130225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	963	-1	5	-0.10	45977977	47823	29.94	964	969	958	1253	675	964	961.42	1.36	-22632	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1359	12.67	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.75	884	20241210	8.94	984	-2.13	20250106	940	2.45	20250102	1297	-25.75	20240617	884	8.94	20241210	1.58	N	008040	500	705 억	1921784	N	N	17	N	N
86	20250110	120224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	962	-2	5	-0.21	38827114	40390	25.29	964	969	958	1253	675	964	961.31	1.36	-21232	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1358	12.66	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.83	884	20241210	8.82	984	-2.24	20250106	940	2.34	20250102	1297	-25.83	20240617	884	8.82	20241210	1.58	N	008040	500	705 억	1921784	N	N	17	N	N
87	20250110	110223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	963	-1	5	-0.10	28399049	29533	18.49	964	969	959	1253	675	964	961.60	1.36	-20594	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1359	12.67	0.56	12	0.02	76.00	1720.00	1297	20240617	-25.75	884	20241210	8.94	984	-2.13	20250106	940	2.45	20250102	1297	-25.75	20240617	884	8.94	20241210	1.58	N	008040	500	705 억	1921784	N	N	17	N	N
88	20250110	100224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	961	-3	5	-0.31	17144198	17811	11.15	964	969	960	1253	675	964	962.56	1.36	-13887	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1356	12.64	0.56	12	0.01	76.00	1720.00	1297	20240617	-25.91	884	20241210	8.71	984	-2.34	20250106	940	2.23	20250102	1297	-25.91	20240617	884	8.71	20241210	1.58	N	008040	500	705 억	1921784	N	N	17	N	N
89	20250110	090225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	964	0	3	0.00	978098	1015	0.64	964	964	963	1253	675	964	963.64	1.36	-8	981	972	966	957	951	969	954	706	289	500	710	1	1	141144600	1361	12.68	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	984	-2.03	20250106	940	2.55	20250102	1297	-25.67	20240617	884	9.05	20241210	1.58	N	008040	500	705 억	1921784	N	N	17	N	N
90	20250109	160223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	964	-5	5	-0.52	152747535	158414	87.26	970	975	960	1259	679	969	964.23	1.38	-30307	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.11	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	984	-2.03	20250106	940	2.55	20250102	1297	-25.67	20240617	884	9.05	20241210	1.55	N	008040	500	705 억	1952514	N	N	17	N	N
91	20250109	150224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	966	-3	5	-0.31	146109812	151526	83.47	970	975	960	1259	679	969	964.26	1.38	-30184	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1363	12.71	0.56	12	0.11	76.00	1720.00	1297	20240617	-25.52	884	20241210	9.28	984	-1.83	20250106	940	2.77	20250102	1297	-25.52	20240617	884	9.28	20241210	1.55	N	008040	500	705 억	1952514	N	N	84	N	N
92	20250109	140224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	-4	5	-0.41	107936376	111893	61.63	970	975	962	1259	679	969	964.64	1.38	-26807	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1362	12.70	0.56	12	0.08	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	984	-1.93	20250106	940	2.66	20250102	1297	-25.60	20240617	884	9.16	20241210	1.55	N	008040	500	705 억	1952514	N	N	84	N	N
93	20250109	130224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	967	-2	5	-0.21	95379201	98875	54.46	970	975	962	1259	679	969	964.64	1.38	-18687	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1365	12.72	0.56	12	0.07	76.00	1720.00	1297	20240617	-25.44	884	20241210	9.39	984	-1.73	20250106	940	2.87	20250102	1297	-25.44	20240617	884	9.39	20241210	1.55	N	008040	500	705 억	1952514	N	N	84	N	N
94	20250109	120223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	967	-2	5	-0.21	87176993	90365	49.78	970	975	962	1259	679	969	964.72	1.38	-15190	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1365	12.72	0.56	12	0.06	76.00	1720.00	1297	20240617	-25.44	884	20241210	9.39	984	-1.73	20250106	940	2.87	20250102	1297	-25.44	20240617	884	9.39	20241210	1.55	N	008040	500	705 억	1952514	N	N	84	N	N
95	20250109	110224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	968	-1	5	-0.10	65285978	67662	37.27	970	975	962	1259	679	969	964.88	1.38	-13291	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	984	-1.63	20250106	940	2.98	20250102	1297	-25.37	20240617	884	9.50	20241210	1.55	N	008040	500	705 억	1952514	N	N	84	N	N
96	20250109	100223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	968	-1	5	-0.10	45872385	47557	26.20	970	975	962	1259	679	969	964.58	1.38	-14221	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	984	-1.63	20250106	940	2.98	20250102	1297	-25.37	20240617	884	9.50	20241210	1.55	N	008040	500	705 억	1952514	N	N	84	N	N
97	20250109	090224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	968	-1	5	-0.10	3203647	3304	1.82	970	973	967	1259	679	969	969.63	1.38	-584	981	975	970	964	959	978	967	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	984	-1.63	20250106	940	2.98	20250102	1297	-25.37	20240617	884	9.50	20241210	1.55	N	008040	500	705 억	1952514	N	N	84	N	N
98	20250108	160221	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	969	-6	5	-0.62	175254024	180917	143.99	965	976	965	1267	683	975	968.70	1.37	16472	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1368	12.75	0.56	12	0.13	76.00	1720.00	1297	20240617	-25.29	884	20241210	9.62	984	-1.52	20250106	940	3.09	20250102	1297	-25.29	20240617	884	9.62	20241210	1.59	N	008040	500	705 억	1933678	N	N	84	N	N
99	20250108	150222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	974	-1	5	-0.10	160112413	165307	131.57	965	976	965	1267	683	975	968.58	1.37	19147	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	984	-1.02	20250106	940	3.62	20250102	1297	-24.90	20240617	884	10.18	20241210	1.59	N	008040	500	705 억	1933678	N	N	0	N	N
100	20250108	140225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	971	-4	5	-0.41	153822885	158854	126.43	965	976	965	1267	683	975	968.33	1.37	21927	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1371	12.78	0.56	12	0.11	76.00	1720.00	1297	20240617	-25.13	884	20241210	9.84	984	-1.32	20250106	940	3.30	20250102	1297	-25.13	20240617	884	9.84	20241210	1.59	N	008040	500	705 억	1933678	N	N	0	N	N
101	20250108	130225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	970	-5	5	-0.51	144416511	149172	118.72	965	975	965	1267	683	975	968.12	1.37	22999	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1369	12.76	0.56	12	0.11	76.00	1720.00	1297	20240617	-25.21	884	20241210	9.73	984	-1.42	20250106	940	3.19	20250102	1297	-25.21	20240617	884	9.73	20241210	1.59	N	008040	500	705 억	1933678	N	N	0	N	N
102	20250108	120223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	970	-5	5	-0.51	130049257	134363	106.94	965	975	965	1267	683	975	967.89	1.37	24425	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1369	12.76	0.56	12	0.10	76.00	1720.00	1297	20240617	-25.21	884	20241210	9.73	984	-1.42	20250106	940	3.19	20250102	1297	-25.21	20240617	884	9.73	20241210	1.59	N	008040	500	705 억	1933678	N	N	0	N	N
103	20250108	110222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	973	-2	5	-0.21	104264370	107868	85.85	965	974	965	1267	683	975	966.59	1.37	25485	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1373	12.80	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.98	884	20241210	10.07	984	-1.12	20250106	940	3.51	20250102	1297	-24.98	20240617	884	10.07	20241210	1.59	N	008040	500	705 억	1933678	N	N	0	N	N
104	20250108	100222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	968	-7	5	-0.72	85653924	88654	70.56	965	971	965	1267	683	975	966.16	1.37	17383	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1366	12.74	0.56	12	0.06	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	984	-1.63	20250106	940	2.98	20250102	1297	-25.37	20240617	884	9.50	20241210	1.59	N	008040	500	705 억	1933678	N	N	0	N	N
105	20250108	090225	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	968	-7	5	-0.72	51215620	53056	42.23	965	969	965	1267	683	975	965.31	1.37	5958	989	982	975	968	961	978	964	706	292	500	720	1	1	141144600	1366	12.74	0.56	12	0.04	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	984	-1.63	20250106	940	2.98	20250102	1297	-25.37	20240617	884	9.50	20241210	1.59	N	008040	500	705 억	1933678	N	N	0	N	N
106	20250107	160221	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	975	-4	5	-0.41	122309954	125644	87.82	979	982	968	1272	686	979	973.46	1.43	-27874	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1376	12.83	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	984	-0.91	20250106	940	3.72	20250102	1297	-24.83	20240617	884	10.29	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
107	20250107	150223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	974	-5	5	-0.51	116761647	119936	83.83	979	982	968	1272	686	979	973.53	1.43	-23723	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1375	12.82	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	984	-1.02	20250106	940	3.62	20250102	1297	-24.90	20240617	884	10.18	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
108	20250107	140221	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	973	-6	5	-0.61	111184442	114202	79.82	979	982	968	1272	686	979	973.58	1.43	-22433	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1373	12.80	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.98	884	20241210	10.07	984	-1.12	20250106	940	3.51	20250102	1297	-24.98	20240617	884	10.07	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
109	20250107	130222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	974	-5	5	-0.51	101221422	103949	72.65	979	982	968	1272	686	979	973.76	1.43	-20369	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1375	12.82	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	984	-1.02	20250106	940	3.62	20250102	1297	-24.90	20240617	884	10.18	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
110	20250107	120222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	975	-4	5	-0.41	65549101	67217	46.98	979	982	971	1272	686	979	975.19	1.43	-12927	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1376	12.83	0.57	12	0.05	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	984	-0.91	20250106	940	3.72	20250102	1297	-24.83	20240617	884	10.29	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
111	20250107	110221	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	976	-3	5	-0.31	44988602	46092	32.21	979	982	972	1272	686	979	976.06	1.43	-7095	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1378	12.84	0.57	12	0.03	76.00	1720.00	1297	20240617	-24.75	884	20241210	10.41	984	-0.81	20250106	940	3.83	20250102	1297	-24.75	20240617	884	10.41	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
112	20250107	100223	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	980	1	2	0.10	15897666	16247	11.36	979	982	975	1272	686	979	978.50	1.43	-1921	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1383	12.89	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.44	884	20241210	10.86	984	-0.41	20250106	940	4.26	20250102	1297	-24.44	20240617	884	10.86	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
113	20250107	090222	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	982	3	2	0.31	2307717	2356	1.65	979	982	979	1272	686	979	979.51	1.43	793	991	984	977	970	963	988	974	706	293	500	720	1	1	141144600	1386	12.92	0.57	12	0.00	76.00	1720.00	1297	20240617	-24.29	884	20241210	11.09	984	-0.20	20250106	940	4.47	20250102	1297	-24.29	20240617	884	11.09	20241210	1.78	N	008040	500	705 억	2021995	N	N	0	N	N
114	20250106	160220	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	979	4	2	0.41	139722174	143063	29.68	973	984	970	1267	683	975	976.65	1.47	-36468	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1382	12.88	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	984	-0.51	20250106	940	4.15	20250102	1297	-24.52	20240617	884	10.75	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
115	20250106	150220	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	977	2	2	0.21	132047802	135204	28.04	973	984	970	1267	683	975	976.66	1.47	-37088	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1379	12.86	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.67	884	20241210	10.52	984	-0.71	20250106	940	3.94	20250102	1297	-24.67	20240617	884	10.52	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
116	20250106	140219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	979	4	2	0.41	121123719	123996	25.72	973	984	970	1267	683	975	976.84	1.47	-37407	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1382	12.88	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	984	-0.51	20250106	940	4.15	20250102	1297	-24.52	20240617	884	10.75	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
117	20250106	130219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	979	4	2	0.41	105418385	107912	22.38	973	984	970	1267	683	975	976.89	1.47	-36089	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1382	12.88	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	984	-0.51	20250106	940	4.15	20250102	1297	-24.52	20240617	884	10.75	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
118	20250106	120219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	977	2	2	0.21	85919101	87960	18.25	973	984	970	1267	683	975	976.80	1.47	-33198	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1379	12.86	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.67	884	20241210	10.52	984	-0.71	20250106	940	3.94	20250102	1297	-24.67	20240617	884	10.52	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
119	20250106	110219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	975	0	3	0.00	65380990	66896	13.88	973	984	970	1267	683	975	977.35	1.47	-31278	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1376	12.83	0.57	12	0.05	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	984	-0.91	20250106	940	3.72	20250102	1297	-24.83	20240617	884	10.29	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
120	20250106	100218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	974	-1	5	-0.10	53097761	54278	11.26	973	984	970	1267	683	975	978.26	1.47	-26981	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	984	-1.02	20250106	940	3.62	20250102	1297	-24.90	20240617	884	10.18	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
121	20250106	090217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	983	8	2	0.82	2720154	2793	0.58	973	984	973	1267	683	975	973.92	1.47	-582	993	984	969	960	945	988	964	706	292	500	720	1	1	141144600	1387	12.93	0.57	12	0.00	76.00	1720.00	1297	20240617	-24.21	884	20241210	11.20	984	-0.10	20250106	940	4.57	20250102	1297	-24.21	20240617	884	11.20	20241210	1.78	N	008040	500	705 억	2069451	N	N	0	N	N
122	20250103	160219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	975	13	2	1.35	467822701	481978	417.14	954	978	954	1250	674	962	970.63	1.31	139081	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1376	12.83	0.57	12	0.34	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	978	-0.31	20250103	940	3.72	20250102	1297	-24.83	20240617	884	10.29	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
123	20250103	150218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	975	13	2	1.35	458080322	471975	408.48	954	978	954	1250	674	962	970.56	1.31	142368	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1376	12.83	0.57	12	0.33	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	978	-0.31	20250103	940	3.72	20250102	1297	-24.83	20240617	884	10.29	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
124	20250103	140219	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	971	9	2	0.94	452665439	466406	403.66	954	978	954	1250	674	962	970.54	1.31	142469	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1371	12.78	0.56	12	0.33	76.00	1720.00	1297	20240617	-25.13	884	20241210	9.84	978	-0.72	20250103	940	3.30	20250102	1297	-25.13	20240617	884	9.84	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
125	20250103	130218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	976	14	2	1.46	437903306	451217	390.52	954	978	954	1250	674	962	970.49	1.31	134008	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1378	12.84	0.57	12	0.32	76.00	1720.00	1297	20240617	-24.75	884	20241210	10.41	978	-0.20	20250103	940	3.83	20250102	1297	-24.75	20240617	884	10.41	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
126	20250103	120218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	975	13	2	1.35	430216785	443333	383.70	954	978	954	1250	674	962	970.41	1.31	132294	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1376	12.83	0.57	12	0.31	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	978	-0.31	20250103	940	3.72	20250102	1297	-24.83	20240617	884	10.29	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
127	20250103	110218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	976	14	2	1.46	355536394	366475	317.18	954	978	954	1250	674	962	970.15	1.31	83831	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1378	12.84	0.57	12	0.26	76.00	1720.00	1297	20240617	-24.75	884	20241210	10.41	978	-0.20	20250103	940	3.83	20250102	1297	-24.75	20240617	884	10.41	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
128	20250103	100218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	969	7	2	0.73	66984800	69434	60.09	954	971	954	1250	674	962	964.73	1.31	8355	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1368	12.75	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.29	884	20241210	9.62	974	-0.51	20250102	940	3.09	20250102	1297	-25.29	20240617	884	9.62	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
129	20250103	090218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	3	2	0.31	14360821	15028	13.01	954	965	954	1250	674	962	955.60	1.31	-242	992	976	958	942	924	968	934	706	288	500	710	1	1	141144600	1362	12.70	0.56	12	0.01	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	974	-0.92	20250102	940	2.66	20250102	1297	-25.60	20240617	884	9.16	20241210	1.80	N	008040	500	705 억	1845333	N	N	0	N	N
130	20250102	160217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	962	-2	5	-0.21	110812938	115498	156.45	972	974	940	1253	675	964	959.44	1.31	-9288	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1358	12.66	0.56	12	0.08	76.00	1720.00	1297	20240617	-25.83	884	20241210	8.82	974	-1.23	20250102	940	2.34	20250102	1297	-25.83	20240617	884	8.82	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N
131	20250102	150218	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	959	-5	5	-0.52	103314644	107678	145.86	972	974	940	1253	675	964	959.48	1.31	-10939	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1354	12.62	0.56	12	0.08	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	974	-1.54	20250102	940	2.02	20250102	1297	-26.06	20240617	884	8.48	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N
132	20250102	140216	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	964	0	3	0.00	97548403	101665	137.71	972	974	940	1253	675	964	959.51	1.31	-10022	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1361	12.68	0.56	12	0.07	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	974	-1.03	20250102	940	2.55	20250102	1297	-25.67	20240617	884	9.05	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N
133	20250102	130217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	965	1	2	0.10	43076656	44639	60.47	972	974	962	1253	675	964	965.00	1.31	-7206	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	974	-0.92	20250102	962	0.31	20250102	1297	-25.60	20240617	884	9.16	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N
134	20250102	120217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	969	5	2	0.52	35280274	36543	49.50	972	974	963	1253	675	964	965.45	1.31	-3832	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1368	12.75	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.29	884	20241210	9.62	974	-0.51	20250102	963	0.62	20250102	1297	-25.29	20240617	884	9.62	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N
135	20250102	110210	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	970	6	2	0.62	19554771	20243	27.42	972	974	963	1253	675	964	966.00	1.31	-267	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1369	12.76	0.56	12	0.01	76.00	1720.00	1297	20240617	-25.21	884	20241210	9.73	974	-0.41	20250102	963	0.73	20250102	1297	-25.21	20240617	884	9.73	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N
136	20250102	100217	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	963	-1	5	-0.10	2706280	2803	3.80	972	972	963	1253	675	964	965.49	1.31	-1363	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1359	12.67	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.75	884	20241210	8.94	972	-0.93	20250102	963	0.00	20250102	1297	-25.75	20240617	884	8.94	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N
137	20250102	090215	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	964	0	3	0.00	0	0	0.00	0	0	0	1253	675	964	0.00	1.31	0	989	976	963	950	937	970	944	706	289	500	710	1	1	141144600	1361	12.68	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	0	0.00	0	0	0.00	0	1297	-25.67	20240617	884	9.05	20241210	1.83	N	008040	500	705 억	1853174	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History