KissMeData/011150/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 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	160256	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2975	-95	5	-3.09	1076316585	359463	43.90	3040	3050	2975	3990	2150	3070	2994.25	2.29	-78359	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1069	24.19	1.38	12	1.00	123.00	2160.00	6490	20240617	-54.16	2530	20241209	17.59	3125	-4.80	20250113	2855	4.20	20250102	6490	-54.16	20240617	2530	17.59	20241209	3.23	N	011150	500	179 억	821359	N	N	23	N	N
3	20250124	150257	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	-75	5	-2.44	942683235	314577	38.42	3040	3050	2975	3990	2150	3070	2996.62	2.29	-50708	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1076	24.35	1.39	12	0.88	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3125	-4.16	20250113	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.23	N	011150	500	179 억	821359	N	N	12	N	N
4	20250124	140257	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	-80	5	-2.61	872609370	291127	35.56	3040	3050	2975	3990	2150	3070	2997.29	2.29	-42703	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1074	24.31	1.38	12	0.81	123.00	2160.00	6490	20240617	-53.93	2530	20241209	18.18	3125	-4.32	20250113	2855	4.73	20250102	6490	-53.93	20240617	2530	18.18	20241209	3.23	N	011150	500	179 억	821359	N	N	12	N	N
5	20250124	130258	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	-80	5	-2.61	783472175	261262	31.91	3040	3050	2975	3990	2150	3070	2998.74	2.29	-31741	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1074	24.31	1.38	12	0.73	123.00	2160.00	6490	20240617	-53.93	2530	20241209	18.18	3125	-4.32	20250113	2855	4.73	20250102	6490	-53.93	20240617	2530	18.18	20241209	3.23	N	011150	500	179 억	821359	N	N	12	N	N
6	20250124	120257	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	-80	5	-2.61	725086885	241743	29.53	3040	3050	2975	3990	2150	3070	2999.35	2.29	-18976	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1074	24.31	1.38	12	0.67	123.00	2160.00	6490	20240617	-53.93	2530	20241209	18.18	3125	-4.32	20250113	2855	4.73	20250102	6490	-53.93	20240617	2530	18.18	20241209	3.23	N	011150	500	179 억	821359	N	N	12	N	N
7	20250124	110258	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	-70	5	-2.28	628397905	209389	25.57	3040	3050	2975	3990	2150	3070	3001.03	2.29	-24202	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1078	24.39	1.39	12	0.58	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3125	-4.00	20250113	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.23	N	011150	500	179 억	821359	N	N	12	N	N
8	20250124	100257	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	-55	5	-1.79	403696225	134322	16.41	3040	3050	2985	3990	2150	3070	3005.33	2.29	-34954	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1083	24.51	1.40	12	0.37	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3125	-3.52	20250113	2855	5.60	20250102	6490	-53.54	20240617	2530	19.17	20241209	3.23	N	011150	500	179 억	821359	N	N	12	N	N
9	20250124	090257	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	-65	5	-2.12	119364345	39611	4.84	3040	3050	2990	3990	2150	3070	3013.09	2.29	-12541	3233	3151	3018	2936	2803	3192	2977	180	920	500	2020	5	1	35930773	1080	24.43	1.39	12	0.11	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.23	N	011150	500	179 억	821359	N	N	12	N	N
10	20250123	160258	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3070	115	2	3.89	2353539235	780640	383.40	2960	3100	2885	3840	2070	2955	3014.65	2.60	-107915	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1103	24.96	1.42	12	2.17	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3125	-1.76	20250113	2855	7.53	20250102	6490	-52.70	20240617	2530	21.34	20241209	3.23	N	011150	500	179 억	935034	N	N	12	N	N
11	20250123	150255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3070	115	2	3.89	1286402145	431603	211.98	2960	3080	2885	3840	2070	2955	2980.52	2.60	-63737	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1103	24.96	1.42	12	1.20	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3125	-1.76	20250113	2855	7.53	20250102	6490	-52.70	20240617	2530	21.34	20241209	3.23	N	011150	500	179 억	935034	N	N	0	N	N
12	20250123	140257	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2925	-30	5	-1.02	617862970	210010	103.14	2960	3050	2885	3840	2070	2955	2942.06	2.60	-34838	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1051	23.78	1.35	12	0.58	123.00	2160.00	6490	20240617	-54.93	2530	20241209	15.61	3125	-6.40	20250113	2855	2.45	20250102	6490	-54.93	20240617	2530	15.61	20241209	3.23	N	011150	500	179 억	935034	N	N	0	N	N
13	20250123	130256	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2940	-15	5	-0.51	425423615	145239	71.33	2960	3000	2885	3840	2070	2955	2929.13	2.60	-31417	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1056	23.90	1.36	12	0.40	123.00	2160.00	6490	20240617	-54.70	2530	20241209	16.21	3125	-5.92	20250113	2855	2.98	20250102	6490	-54.70	20240617	2530	16.21	20241209	3.23	N	011150	500	179 억	935034	N	N	0	N	N
14	20250123	120256	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2965	10	2	0.34	257636790	87934	43.19	2960	3000	2885	3840	2070	2955	2929.89	2.60	-26121	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1065	24.11	1.37	12	0.24	123.00	2160.00	6490	20240617	-54.31	2530	20241209	17.19	3125	-5.12	20250113	2855	3.85	20250102	6490	-54.31	20240617	2530	17.19	20241209	3.23	N	011150	500	179 억	935034	N	N	0	N	N
15	20250123	110257	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2935	-20	5	-0.68	199563415	68254	33.52	2960	2965	2885	3840	2070	2955	2923.83	2.60	-21181	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1055	23.86	1.36	12	0.19	123.00	2160.00	6490	20240617	-54.78	2530	20241209	16.01	3125	-6.08	20250113	2855	2.80	20250102	6490	-54.78	20240617	2530	16.01	20241209	3.23	N	011150	500	179 억	935034	N	N	0	N	N
16	20250123	100255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2920	-35	5	-1.18	178116090	60901	29.91	2960	2965	2885	3840	2070	2955	2924.68	2.60	-18858	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1049	23.74	1.35	12	0.17	123.00	2160.00	6490	20240617	-55.01	2530	20241209	15.42	3125	-6.56	20250113	2855	2.28	20250102	6490	-55.01	20240617	2530	15.42	20241209	3.23	N	011150	500	179 억	935034	N	N	0	N	N
17	20250123	090255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2925	-30	5	-1.02	26114320	8867	4.35	2960	2960	2910	3840	2070	2955	2945.11	2.60	-5930	3041	2997	2976	2932	2911	2987	2922	180	885	500	1950	5	1	35930773	1051	23.78	1.35	12	0.02	123.00	2160.00	6490	20240617	-54.93	2530	20241209	15.61	3125	-6.40	20250113	2855	2.45	20250102	6490	-54.93	20240617	2530	15.61	20241209	3.23	N	011150	500	179 억	935034	N	N	0	N	N
18	20250122	160255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2955	-55	5	-1.83	599327385	201255	181.17	3010	3020	2955	3910	2110	3010	2977.99	2.79	-66760	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1062	24.02	1.37	12	0.56	123.00	2160.00	6490	20240617	-54.47	2530	20241209	16.80	3125	-5.44	20250113	2855	3.50	20250102	6490	-54.47	20240617	2530	16.80	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
19	20250122	150255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2970	-40	5	-1.33	433276035	145227	130.73	3010	3020	2965	3910	2110	3010	2983.44	2.79	-60411	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1067	24.15	1.38	12	0.40	123.00	2160.00	6490	20240617	-54.24	2530	20241209	17.39	3125	-4.96	20250113	2855	4.03	20250102	6490	-54.24	20240617	2530	17.39	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
20	20250122	140253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2980	-30	5	-1.00	330028155	110537	99.50	3010	3020	2970	3910	2110	3010	2985.68	2.79	-46234	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1071	24.23	1.38	12	0.31	123.00	2160.00	6490	20240617	-54.08	2530	20241209	17.79	3125	-4.64	20250113	2855	4.38	20250102	6490	-54.08	20240617	2530	17.79	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
21	20250122	130255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2985	-25	5	-0.83	242915005	81273	73.16	3010	3020	2975	3910	2110	3010	2988.88	2.79	-31980	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1073	24.27	1.38	12	0.23	123.00	2160.00	6490	20240617	-54.01	2530	20241209	17.98	3125	-4.48	20250113	2855	4.55	20250102	6490	-54.01	20240617	2530	17.98	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
22	20250122	120254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2980	-30	5	-1.00	209607120	70108	63.11	3010	3020	2975	3910	2110	3010	2989.77	2.79	-27737	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1071	24.23	1.38	12	0.20	123.00	2160.00	6490	20240617	-54.08	2530	20241209	17.79	3125	-4.64	20250113	2855	4.38	20250102	6490	-54.08	20240617	2530	17.79	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
23	20250122	110254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	-15	5	-0.50	156061970	52176	46.97	3010	3020	2975	3910	2110	3010	2991.07	2.79	-13224	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1076	24.35	1.39	12	0.15	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3125	-4.16	20250113	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
24	20250122	100254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	-20	5	-0.66	121843295	40751	36.68	3010	3020	2975	3910	2110	3010	2989.95	2.79	-13891	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1074	24.31	1.38	12	0.11	123.00	2160.00	6490	20240617	-53.93	2530	20241209	18.18	3125	-4.32	20250113	2855	4.73	20250102	6490	-53.93	20240617	2530	18.18	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
25	20250122	090255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	10	2	0.33	4825395	1604	1.44	3010	3020	3000	3910	2110	3010	3008.35	2.79	-3	3090	3050	3020	2980	2950	3035	2965	180	900	500	1980	5	1	35930773	1085	24.55	1.40	12	0.00	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.27	N	011150	500	179 억	1001481	N	N	1	N	N
26	20250121	160253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3010	-15	5	-0.50	334071655	110833	81.70	3035	3060	2990	3930	2120	3025	3014.19	2.82	-10950	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1082	24.47	1.39	12	0.31	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3125	-3.68	20250113	2855	5.43	20250102	6490	-53.62	20240617	2530	18.97	20241209	3.25	N	011150	500	179 억	1011906	N	N	1	N	N
27	20250121	150255	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3010	-15	5	-0.50	314716630	104397	76.96	3035	3060	2990	3930	2120	3025	3014.61	2.82	-10690	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1082	24.47	1.39	12	0.29	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3125	-3.68	20250113	2855	5.43	20250102	6490	-53.62	20240617	2530	18.97	20241209	3.25	N	011150	500	179 억	1011906	N	N	0	N	N
28	20250121	140254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	-10	5	-0.33	301214530	99917	73.65	3035	3060	2990	3930	2120	3025	3014.65	2.82	-11112	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1083	24.51	1.40	12	0.28	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3125	-3.52	20250113	2855	5.60	20250102	6490	-53.54	20240617	2530	19.17	20241209	3.25	N	011150	500	179 억	1011906	N	N	0	N	N
29	20250121	130254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	-5	5	-0.17	279615715	92763	68.38	3035	3060	2990	3930	2120	3025	3014.30	2.82	-9839	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1085	24.55	1.40	12	0.26	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.25	N	011150	500	179 억	1011906	N	N	0	N	N
30	20250121	120249	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	-10	5	-0.33	263412665	87385	64.42	3035	3060	2990	3930	2120	3025	3014.39	2.82	-10444	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1083	24.51	1.40	12	0.24	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3125	-3.52	20250113	2855	5.60	20250102	6490	-53.54	20240617	2530	19.17	20241209	3.25	N	011150	500	179 억	1011906	N	N	0	N	N
31	20250121	110244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	-25	5	-0.83	225864190	74884	55.20	3035	3060	2990	3930	2120	3025	3016.19	2.82	-8705	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1078	24.39	1.39	12	0.21	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3125	-4.00	20250113	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.25	N	011150	500	179 억	1011906	N	N	0	N	N
32	20250121	100241	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	-20	5	-0.66	139568710	46107	33.99	3035	3060	3000	3930	2120	3025	3027.06	2.82	1950	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1080	24.43	1.39	12	0.13	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.25	N	011150	500	179 억	1011906	N	N	0	N	N
33	20250121	090254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3035	10	2	0.33	5978490	1969	1.45	3035	3050	3030	3930	2120	3025	3036.31	2.82	-1018	3075	3050	3025	3000	2975	3062	3012	180	905	500	1990	5	1	35930773	1090	24.67	1.41	12	0.01	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3125	-2.88	20250113	2855	6.30	20250102	6490	-53.24	20240617	2530	19.96	20241209	3.25	N	011150	500	179 억	1011906	N	N	0	N	N
34	20250120	160252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	5	2	0.17	405521085	133975	100.86	3000	3050	3000	3925	2115	3020	3026.84	2.77	27237	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1087	24.59	1.40	12	0.37	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3125	-3.20	20250113	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
35	20250120	150254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	0	3	0.00	384320240	126961	95.58	3000	3050	3000	3925	2115	3020	3027.07	2.77	28485	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1085	24.55	1.40	12	0.35	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
36	20250120	140253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	5	2	0.17	340059805	112339	84.57	3000	3050	3000	3925	2115	3020	3027.09	2.77	29066	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1087	24.59	1.40	12	0.31	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3125	-3.20	20250113	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
37	20250120	130252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3040	20	2	0.66	297988115	98472	74.13	3000	3045	3000	3925	2115	3020	3026.12	2.77	28636	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1092	24.72	1.41	12	0.27	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	3125	-2.72	20250113	2855	6.48	20250102	6490	-53.16	20240617	2530	20.16	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
38	20250120	120254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	10	2	0.33	237546760	78563	59.15	3000	3040	3000	3925	2115	3020	3023.65	2.77	22619	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.22	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
39	20250120	110253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	10	2	0.33	162520550	53798	40.50	3000	3040	3000	3925	2115	3020	3020.94	2.77	11328	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.15	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
40	20250120	100254	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	10	2	0.33	82800690	27435	20.65	3000	3040	3000	3925	2115	3020	3018.07	2.77	-819	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.08	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
41	20250120	090253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	0	3	0.00	2818560	938	0.71	3000	3020	3000	3925	2115	3020	3004.86	2.77	286	3090	3055	3025	2990	2960	3072	3007	180	905	500	1990	5	1	35930773	1085	24.55	1.40	12	0.00	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.24	N	011150	500	179 억	993951	N	N	31	N	N
42	20250117	160252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	-5	5	-0.17	397593695	131675	90.08	3005	3060	2995	3930	2120	3025	3019.51	2.77	-467	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1085	24.55	1.40	12	0.37	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.23	N	011150	500	179 억	994452	N	N	31	N	N
43	20250117	150252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	-20	5	-0.66	342867485	113486	77.64	3005	3060	2995	3930	2120	3025	3021.23	2.77	3878	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1080	24.43	1.39	12	0.32	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.23	N	011150	500	179 억	994452	N	N	13	N	N
44	20250117	140253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	-25	5	-0.83	292122640	96577	66.07	3005	3060	2995	3930	2120	3025	3024.76	2.77	11338	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1078	24.39	1.39	12	0.27	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3125	-4.00	20250113	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.23	N	011150	500	179 억	994452	N	N	13	N	N
45	20250117	130252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	-25	5	-0.83	263450905	87064	59.56	3005	3060	2995	3930	2120	3025	3025.95	2.77	13998	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1078	24.39	1.39	12	0.24	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3125	-4.00	20250113	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.23	N	011150	500	179 억	994452	N	N	13	N	N
46	20250117	120253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	5	2	0.17	199322575	65767	44.99	3005	3060	3005	3930	2120	3025	3030.74	2.77	19271	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.18	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.23	N	011150	500	179 억	994452	N	N	13	N	N
47	20250117	110253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3035	10	2	0.33	188996350	62360	42.66	3005	3060	3005	3930	2120	3025	3030.73	2.77	19989	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1090	24.67	1.41	12	0.17	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3125	-2.88	20250113	2855	6.30	20250102	6490	-53.24	20240617	2530	19.96	20241209	3.23	N	011150	500	179 억	994452	N	N	13	N	N
48	20250117	100253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	5	2	0.17	108307580	35690	24.42	3005	3060	3005	3930	2120	3025	3034.68	2.77	16493	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.10	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.23	N	011150	500	179 억	994452	N	N	13	N	N
49	20250117	090253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3010	-15	5	-0.50	10119480	3366	2.30	3005	3025	3005	3930	2120	3025	3006.38	2.77	709	3065	3045	3015	2995	2965	3055	3005	180	905	500	1990	5	1	35930773	1082	24.47	1.39	12	0.01	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3125	-3.68	20250113	2855	5.43	20250102	6490	-53.62	20240617	2530	18.97	20241209	3.23	N	011150	500	179 억	994452	N	N	13	N	N
50	20250116	160252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	45	2	1.51	439354695	145834	126.30	2990	3035	2985	3870	2090	2980	3012.69	2.66	37711	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1087	24.59	1.40	12	0.41	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3125	-3.20	20250113	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.28	N	011150	500	179 억	957279	N	N	13	N	N
51	20250116	150241	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	50	2	1.68	406876320	135103	117.01	2990	3035	2985	3870	2090	2980	3011.60	2.66	37066	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1089	24.63	1.40	12	0.38	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.28	N	011150	500	179 억	957279	N	N	0	N	N
52	20250116	140253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	50	2	1.68	324128635	107731	93.30	2990	3035	2985	3870	2090	2980	3008.68	2.66	37769	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1089	24.63	1.40	12	0.30	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.28	N	011150	500	179 억	957279	N	N	0	N	N
53	20250116	130253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	25	2	0.84	219074775	72911	63.14	2990	3020	2985	3870	2090	2980	3004.69	2.66	12217	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1080	24.43	1.39	12	0.20	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.28	N	011150	500	179 억	957279	N	N	0	N	N
54	20250116	120253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	20	2	0.67	149597115	49847	43.17	2990	3015	2985	3870	2090	2980	3001.13	2.66	3576	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1078	24.39	1.39	12	0.14	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3125	-4.00	20250113	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.28	N	011150	500	179 억	957279	N	N	0	N	N
55	20250116	110253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	15	2	0.50	127725480	42561	36.86	2990	3015	2985	3870	2090	2980	3001.00	2.66	5584	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1076	24.35	1.39	12	0.12	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3125	-4.16	20250113	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.28	N	011150	500	179 억	957279	N	N	0	N	N
56	20250116	100253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	10	2	0.34	72504200	24164	20.93	2990	3015	2985	3870	2090	2980	3000.50	2.66	-323	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1074	24.31	1.38	12	0.07	123.00	2160.00	6490	20240617	-53.93	2530	20241209	18.18	3125	-4.32	20250113	2855	4.73	20250102	6490	-53.93	20240617	2530	18.18	20241209	3.28	N	011150	500	179 억	957279	N	N	0	N	N
57	20250116	090252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	25	2	0.84	12081090	4039	3.50	2990	3005	2985	3870	2090	2980	2991.11	2.66	888	3090	3035	3005	2950	2920	3020	2935	180	890	500	1960	5	1	35930773	1080	24.43	1.39	12	0.01	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.28	N	011150	500	179 억	957279	N	N	0	N	N
58	20250115	160252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2980	-50	5	-1.65	344560690	114852	80.47	3030	3060	2975	3935	2125	3030	3000.04	2.72	-26436	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1071	24.23	1.38	12	0.32	123.00	2160.00	6490	20240617	-54.08	2530	20241209	17.79	3125	-4.64	20250113	2855	4.38	20250102	6490	-54.08	20240617	2530	17.79	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
59	20250115	150253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2985	-45	5	-1.49	311133560	103643	72.62	3030	3060	2975	3935	2125	3030	3001.97	2.72	-24815	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1073	24.27	1.38	12	0.29	123.00	2160.00	6490	20240617	-54.01	2530	20241209	17.98	3125	-4.48	20250113	2855	4.55	20250102	6490	-54.01	20240617	2530	17.98	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
60	20250115	140253	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	-35	5	-1.16	265316425	88282	61.86	3030	3060	2980	3935	2125	3030	3005.33	2.72	-25355	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1076	24.35	1.39	12	0.25	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3125	-4.16	20250113	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
61	20250115	130252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	-35	5	-1.16	205799230	68379	47.91	3030	3060	2980	3935	2125	3030	3009.68	2.72	-14047	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1076	24.35	1.39	12	0.19	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3125	-4.16	20250113	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
62	20250115	120252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	-25	5	-0.83	139645060	46224	32.39	3030	3060	2990	3935	2125	3030	3021.05	2.72	-11405	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1080	24.43	1.39	12	0.13	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
63	20250115	110252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	-10	5	-0.33	101482655	33502	23.47	3030	3060	3010	3935	2125	3030	3029.15	2.72	-4814	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1085	24.55	1.40	12	0.09	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
64	20250115	100252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3035	5	2	0.17	63818510	21013	14.72	3030	3060	3015	3935	2125	3030	3037.10	2.72	-2130	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1090	24.67	1.41	12	0.06	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3125	-2.88	20250113	2855	6.30	20250102	6490	-53.24	20240617	2530	19.96	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
65	20250115	090252	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3040	10	2	0.33	4902480	1618	1.13	3030	3040	3025	3935	2125	3030	3029.96	2.72	574	3086	3057	3016	2987	2946	3072	3002	180	905	500	1990	5	1	35930773	1092	24.72	1.41	12	0.00	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	3125	-2.72	20250113	2855	6.48	20250102	6490	-53.16	20240617	2530	20.16	20241209	3.25	N	011150	500	179 억	978781	N	N	0	N	N
66	20250114	160250	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	30	2	1.00	428460790	142234	58.58	3005	3045	2975	3900	2100	3000	3012.37	2.72	1721	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1089	24.63	1.40	12	0.40	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
67	20250114	150251	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	25	2	0.83	387065150	128568	52.95	3005	3045	2975	3900	2100	3000	3010.62	2.72	-3293	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1087	24.59	1.40	12	0.36	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3125	-3.20	20250113	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
68	20250114	140251	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	25	2	0.83	327075405	108714	44.78	3005	3045	2975	3900	2100	3000	3008.62	2.72	-13288	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1087	24.59	1.40	12	0.30	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3125	-3.20	20250113	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
69	20250114	130251	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	5	2	0.17	258892665	86093	35.46	3005	3045	2975	3900	2100	3000	3007.17	2.72	-25924	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1080	24.43	1.39	12	0.24	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
70	20250114	120250	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2985	-15	5	-0.50	232748820	77365	31.86	3005	3045	2975	3900	2100	3000	3008.50	2.72	-28441	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1073	24.27	1.38	12	0.22	123.00	2160.00	6490	20240617	-54.01	2530	20241209	17.98	3125	-4.48	20250113	2855	4.55	20250102	6490	-54.01	20240617	2530	17.98	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
71	20250114	110251	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2980	-20	5	-0.67	207664085	68967	28.41	3005	3045	2975	3900	2100	3000	3011.14	2.72	-31756	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1071	24.23	1.38	12	0.19	123.00	2160.00	6490	20240617	-54.08	2530	20241209	17.79	3125	-4.64	20250113	2855	4.38	20250102	6490	-54.08	20240617	2530	17.79	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
72	20250114	100250	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	25	2	0.83	149015515	49369	20.33	3005	3045	3005	3900	2100	3000	3018.57	2.72	-27636	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1087	24.59	1.40	12	0.14	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3125	-3.20	20250113	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
73	20250114	090250	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3035	35	2	1.17	8409090	2791	1.15	3005	3035	3005	3900	2100	3000	3015.44	2.72	794	3170	3085	3040	2955	2910	3062	2932	180	900	500	1980	5	1	35930773	1090	24.67	1.41	12	0.01	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3125	-2.88	20250113	2855	6.30	20250102	6490	-53.24	20240617	2530	19.96	20241209	3.30	N	011150	500	179 억	977758	N	N	72	N	N
74	20250113	160248	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	-70	5	-2.28	731036755	240810	94.56	3085	3125	2995	3990	2150	3070	3035.72	2.85	-49162	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1078	24.39	1.39	12	0.67	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3125	-4.00	20250113	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.26	N	011150	500	179 억	1023828	N	N	72	N	N
75	20250113	150250	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	-65	5	-2.12	621677485	204388	80.26	3085	3125	3000	3990	2150	3070	3041.61	2.85	-33620	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1080	24.43	1.39	12	0.57	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3125	-3.84	20250113	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.26	N	011150	500	179 억	1023828	N	N	87	N	N
76	20250113	140246	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	-55	5	-1.79	545537510	179108	70.33	3085	3125	3005	3990	2150	3070	3045.82	2.85	-28566	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1083	24.51	1.40	12	0.50	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3125	-3.52	20250113	2855	5.60	20250102	6490	-53.54	20240617	2530	19.17	20241209	3.26	N	011150	500	179 억	1023828	N	N	87	N	N
77	20250113	130244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	-55	5	-1.79	477685485	156597	61.49	3085	3125	3015	3990	2150	3070	3050.38	2.85	-35269	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1083	24.51	1.40	12	0.44	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3125	-3.52	20250113	2855	5.60	20250102	6490	-53.54	20240617	2530	19.17	20241209	3.26	N	011150	500	179 억	1023828	N	N	87	N	N
78	20250113	120246	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	-40	5	-1.30	404986915	132535	52.04	3085	3125	3020	3990	2150	3070	3055.67	2.85	-34185	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1089	24.63	1.40	12	0.37	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3125	-3.04	20250113	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.26	N	011150	500	179 억	1023828	N	N	87	N	N
79	20250113	110246	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	-50	5	-1.63	346042515	113076	44.40	3085	3125	3020	3990	2150	3070	3060.24	2.85	-28488	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1085	24.55	1.40	12	0.31	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3125	-3.36	20250113	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.26	N	011150	500	179 억	1023828	N	N	87	N	N
80	20250113	100246	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3045	-25	5	-0.81	267056710	87017	34.17	3085	3125	3045	3990	2150	3070	3069.01	2.85	-24681	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1094	24.76	1.41	12	0.24	123.00	2160.00	6490	20240617	-53.08	2530	20241209	20.36	3125	-2.56	20250113	2855	6.65	20250102	6490	-53.08	20240617	2530	20.36	20241209	3.26	N	011150	500	179 억	1023828	N	N	87	N	N
81	20250113	090248	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3120	50	2	1.63	74932175	24273	9.53	3085	3125	3070	3990	2150	3070	3087.27	2.85	-9975	3116	3092	3046	3022	2976	3105	3035	180	920	500	2020	5	1	35930773	1121	25.37	1.44	12	0.07	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	3125	-0.16	20250113	2855	9.28	20250102	6490	-51.93	20240617	2530	23.32	20241209	3.26	N	011150	500	179 억	1023828	N	N	87	N	N
82	20250110	160245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3070	40	2	1.32	771781930	253619	128.66	3030	3070	3000	3935	2125	3030	3042.83	2.66	69212	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1103	24.96	1.42	12	0.71	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3070	0.00	20250110	2855	7.53	20250102	6490	-52.70	20240617	2530	21.34	20241209	3.31	N	011150	500	179 억	954296	N	N	87	N	N
83	20250110	150245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3065	35	2	1.16	721011070	237060	120.26	3030	3070	3000	3935	2125	3030	3041.47	2.66	65014	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1101	24.92	1.42	12	0.66	123.00	2160.00	6490	20240617	-52.77	2530	20241209	21.15	3070	-0.16	20250110	2855	7.36	20250102	6490	-52.77	20240617	2530	21.15	20241209	3.31	N	011150	500	179 억	954296	N	N	97	N	N
84	20250110	140245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3070	40	2	1.32	611457805	201312	102.12	3030	3070	3000	3935	2125	3030	3037.36	2.66	60226	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1103	24.96	1.42	12	0.56	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	3070	0.00	20250110	2855	7.53	20250102	6490	-52.70	20240617	2530	21.34	20241209	3.31	N	011150	500	179 억	954296	N	N	97	N	N
85	20250110	130245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	0	3	0.00	300877165	99391	50.42	3030	3045	3000	3935	2125	3030	3027.21	2.66	8347	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.28	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.31	N	011150	500	179 억	954296	N	N	97	N	N
86	20250110	120245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	0	3	0.00	270634135	89389	45.35	3030	3045	3000	3935	2125	3030	3027.60	2.66	6590	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.25	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.31	N	011150	500	179 억	954296	N	N	97	N	N
87	20250110	110244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	0	3	0.00	178059530	58848	29.85	3030	3045	3000	3935	2125	3030	3025.75	2.66	6723	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.16	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.31	N	011150	500	179 억	954296	N	N	97	N	N
88	20250110	100245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	-15	5	-0.50	117142450	38732	19.65	3030	3045	3000	3935	2125	3030	3024.44	2.66	10020	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1083	24.51	1.40	12	0.11	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3050	-1.15	20250108	2855	5.60	20250102	6490	-53.54	20240617	2530	19.17	20241209	3.31	N	011150	500	179 억	954296	N	N	97	N	N
89	20250110	090245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	0	3	0.00	781740	258	0.13	3030	3030	3030	3935	2125	3030	3030.00	2.66	0	3076	3052	3011	2987	2946	3065	3000	180	905	500	1990	5	1	35930773	1089	24.63	1.40	12	0.00	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.31	N	011150	500	179 억	954296	N	N	97	N	N
90	20250109	160244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	-5	5	-0.16	592895345	196986	70.88	3025	3035	2970	3945	2125	3035	3009.81	2.65	-1119	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1089	24.63	1.40	12	0.55	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.34	N	011150	500	179 억	953272	N	N	97	N	N
91	20250109	150245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	-5	5	-0.16	526636575	175084	63.00	3025	3035	2970	3945	2125	3035	3007.91	2.65	-12365	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1089	24.63	1.40	12	0.49	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.34	N	011150	500	179 억	953272	N	N	606	N	N
92	20250109	140244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3010	-25	5	-0.82	480923755	159944	57.55	3025	3035	2970	3945	2125	3035	3006.82	2.65	-22965	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1082	24.47	1.39	12	0.45	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3050	-1.31	20250108	2855	5.43	20250102	6490	-53.62	20240617	2530	18.97	20241209	3.34	N	011150	500	179 억	953272	N	N	606	N	N
93	20250109	130244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	-15	5	-0.49	447802000	148965	53.60	3025	3035	2970	3945	2125	3035	3006.09	2.65	-27105	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1085	24.55	1.40	12	0.41	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3050	-0.98	20250108	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.34	N	011150	500	179 억	953272	N	N	606	N	N
94	20250109	120244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	-20	5	-0.66	384294425	127900	46.02	3025	3035	2970	3945	2125	3035	3004.64	2.65	-39076	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1083	24.51	1.40	12	0.36	123.00	2160.00	6490	20240617	-53.54	2530	20241209	19.17	3050	-1.15	20250108	2855	5.60	20250102	6490	-53.54	20240617	2530	19.17	20241209	3.34	N	011150	500	179 억	953272	N	N	606	N	N
95	20250109	110244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	-10	5	-0.33	292839520	97541	35.10	3025	3035	2970	3945	2125	3035	3002.21	2.65	-31300	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1087	24.59	1.40	12	0.27	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3050	-0.82	20250108	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.34	N	011150	500	179 억	953272	N	N	606	N	N
96	20250109	100243	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	-35	5	-1.15	203030640	67710	24.36	3025	3035	2970	3945	2125	3035	2998.52	2.65	-25668	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1078	24.39	1.39	12	0.19	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3050	-1.64	20250108	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.34	N	011150	500	179 억	953272	N	N	606	N	N
97	20250109	090245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	-5	5	-0.16	12611685	4172	1.50	3025	3030	3020	3945	2125	3035	3022.89	2.65	-2685	3088	3061	3023	2996	2958	3075	3010	180	910	500	2000	5	1	35930773	1089	24.63	1.40	12	0.01	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.34	N	011150	500	179 억	953272	N	N	606	N	N
98	20250108	160241	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3035	25	2	0.83	840769310	277459	160.01	3010	3050	2985	3910	2110	3010	3030.24	2.45	72980	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1090	24.67	1.41	12	0.77	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3050	-0.49	20250108	2855	6.30	20250102	6490	-53.24	20240617	2530	19.96	20241209	3.37	N	011150	500	179 억	880346	N	N	606	N	N
99	20250108	150243	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3045	35	2	1.16	748957015	247220	142.58	3010	3050	2985	3910	2110	3010	3029.52	2.45	67339	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1094	24.76	1.41	12	0.69	123.00	2160.00	6490	20240617	-53.08	2530	20241209	20.36	3050	-0.16	20250108	2855	6.65	20250102	6490	-53.08	20240617	2530	20.36	20241209	3.37	N	011150	500	179 억	880346	N	N	300	N	N
100	20250108	140245	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3035	25	2	0.83	631316455	208539	120.27	3010	3050	2985	3910	2110	3010	3027.33	2.45	52334	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1090	24.67	1.41	12	0.58	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	3050	-0.49	20250108	2855	6.30	20250102	6490	-53.24	20240617	2530	19.96	20241209	3.37	N	011150	500	179 억	880346	N	N	300	N	N
101	20250108	130246	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	20	2	0.66	586763070	193819	111.78	3010	3050	2985	3910	2110	3010	3027.38	2.45	44970	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1089	24.63	1.40	12	0.54	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.37	N	011150	500	179 억	880346	N	N	300	N	N
102	20250108	120242	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3030	20	2	0.66	566524515	187140	107.93	3010	3050	2985	3910	2110	3010	3027.28	2.45	46098	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1089	24.63	1.40	12	0.52	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	3050	-0.66	20250108	2855	6.13	20250102	6490	-53.31	20240617	2530	19.76	20241209	3.37	N	011150	500	179 억	880346	N	N	300	N	N
103	20250108	110242	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3040	30	2	1.00	434059620	143451	82.73	3010	3050	2985	3910	2110	3010	3025.84	2.45	28493	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1092	24.72	1.41	12	0.40	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	3050	-0.33	20250108	2855	6.48	20250102	6490	-53.16	20240617	2530	20.16	20241209	3.37	N	011150	500	179 억	880346	N	N	300	N	N
104	20250108	100242	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	10	2	0.33	294976005	97525	56.24	3010	3045	2985	3910	2110	3010	3024.62	2.45	22107	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1085	24.55	1.40	12	0.27	123.00	2160.00	6490	20240617	-53.47	2530	20241209	19.37	3045	-0.82	20250108	2855	5.78	20250102	6490	-53.47	20240617	2530	19.37	20241209	3.37	N	011150	500	179 억	880346	N	N	300	N	N
105	20250108	090244	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	-10	5	-0.33	20365360	6795	3.92	3010	3010	2985	3910	2110	3010	2997.11	2.45	-5715	3046	3027	3011	2992	2976	3037	3002	180	900	500	1980	5	1	35930773	1078	24.39	1.39	12	0.02	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3030	-0.99	20250107	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.37	N	011150	500	179 억	880346	N	N	300	N	N
106	20250107	160241	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3010	5	2	0.17	519022615	172707	55.43	3005	3030	2995	3905	2105	3005	3005.21	2.42	8992	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1082	24.47	1.39	12	0.48	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3030	-0.66	20250107	2855	5.43	20250102	6490	-53.62	20240617	2530	18.97	20241209	3.52	N	011150	500	179 억	870883	N	N	300	N	N
107	20250107	150243	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	0	3	0.00	487721770	162294	52.09	3005	3030	2995	3905	2105	3005	3005.17	2.42	5299	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1080	24.43	1.39	12	0.45	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3030	-0.83	20250107	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.52	N	011150	500	179 억	870883	N	N	28	N	N
108	20250107	140241	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	0	3	0.00	420648725	139978	44.93	3005	3030	2995	3905	2105	3005	3005.11	2.42	4428	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1080	24.43	1.39	12	0.39	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3030	-0.83	20250107	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.52	N	011150	500	179 억	870883	N	N	28	N	N
109	20250107	130242	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	0	3	0.00	370538980	123263	39.56	3005	3030	2995	3905	2105	3005	3006.08	2.42	4427	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1080	24.43	1.39	12	0.34	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3030	-0.83	20250107	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.52	N	011150	500	179 억	870883	N	N	28	N	N
110	20250107	120243	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	0	3	0.00	327561725	108945	34.97	3005	3030	2995	3905	2105	3005	3006.67	2.42	5892	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1080	24.43	1.39	12	0.30	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3030	-0.83	20250107	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.52	N	011150	500	179 억	870883	N	N	28	N	N
111	20250107	110240	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3010	5	2	0.17	278496290	92617	29.73	3005	3030	2995	3905	2105	3005	3006.97	2.42	10956	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1082	24.47	1.39	12	0.26	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3030	-0.66	20250107	2855	5.43	20250102	6490	-53.62	20240617	2530	18.97	20241209	3.52	N	011150	500	179 억	870883	N	N	28	N	N
112	20250107	100243	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	0	3	0.00	194353050	64632	20.74	3005	3030	3000	3905	2105	3005	3007.07	2.42	10705	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1080	24.43	1.39	12	0.18	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3030	-0.83	20250107	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.52	N	011150	500	179 억	870883	N	N	28	N	N
113	20250107	090242	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3025	20	2	0.67	18039235	5979	1.92	3005	3030	3005	3905	2105	3005	3017.10	2.42	4191	3041	3022	2996	2977	2951	3032	2987	180	900	500	1980	5	1	35930773	1087	24.59	1.40	12	0.02	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	3030	-0.17	20250107	2855	5.95	20250102	6490	-53.39	20240617	2530	19.57	20241209	3.52	N	011150	500	179 억	870883	N	N	28	N	N
114	20250106	160239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	10	2	0.33	929448810	310645	108.49	2995	3015	2970	3890	2100	2995	2991.94	2.25	64379	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1080	24.43	1.39	12	0.86	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3015	-0.33	20250106	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.57	N	011150	500	179 억	806934	N	N	28	N	N
115	20250106	150240	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	10	2	0.33	867281045	289949	101.26	2995	3015	2970	3890	2100	2995	2991.15	2.25	55463	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1080	24.43	1.39	12	0.81	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3015	-0.33	20250106	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.57	N	011150	500	179 억	806934	N	N	23	N	N
116	20250106	140239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	10	2	0.33	797354505	266649	93.12	2995	3015	2970	3890	2100	2995	2990.28	2.25	47836	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1080	24.43	1.39	12	0.74	123.00	2160.00	6490	20240617	-53.70	2530	20241209	18.77	3015	-0.33	20250106	2855	5.25	20250102	6490	-53.70	20240617	2530	18.77	20241209	3.57	N	011150	500	179 억	806934	N	N	23	N	N
117	20250106	130238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3000	5	2	0.17	594195810	198808	69.43	2995	3015	2970	3890	2100	2995	2988.79	2.25	21769	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1078	24.39	1.39	12	0.55	123.00	2160.00	6490	20240617	-53.78	2530	20241209	18.58	3015	-0.50	20250106	2855	5.08	20250102	6490	-53.78	20240617	2530	18.58	20241209	3.57	N	011150	500	179 억	806934	N	N	23	N	N
118	20250106	120238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	0	3	0.00	557043530	186409	65.10	2995	3015	2970	3890	2100	2995	2988.29	2.25	14093	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1076	24.35	1.39	12	0.52	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3015	-0.66	20250106	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.57	N	011150	500	179 억	806934	N	N	23	N	N
119	20250106	110239	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2980	-15	5	-0.50	473789630	158534	55.37	2995	3015	2970	3890	2100	2995	2988.57	2.25	5827	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1071	24.23	1.38	12	0.44	123.00	2160.00	6490	20240617	-54.08	2530	20241209	17.79	3015	-1.16	20250106	2855	4.38	20250102	6490	-54.08	20240617	2530	17.79	20241209	3.57	N	011150	500	179 억	806934	N	N	23	N	N
120	20250106	100238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	-5	5	-0.17	270365255	90204	31.50	2995	3015	2970	3890	2100	2995	2997.26	2.25	-8907	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1074	24.31	1.38	12	0.25	123.00	2160.00	6490	20240617	-53.93	2530	20241209	18.18	3015	-0.83	20250106	2855	4.73	20250102	6490	-53.93	20240617	2530	18.18	20241209	3.57	N	011150	500	179 억	806934	N	N	23	N	N
121	20250106	090236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3010	15	2	0.50	12350990	4128	1.44	2995	3010	2985	3890	2100	2995	2992.00	2.25	1370	3058	3026	2978	2946	2898	3042	2962	180	895	500	1970	5	1	35930773	1082	24.47	1.39	12	0.01	123.00	2160.00	6490	20240617	-53.62	2530	20241209	18.97	3010	0.00	20250103	2855	5.43	20250102	6490	-53.62	20240617	2530	18.97	20241209	3.57	N	011150	500	179 억	806934	N	N	23	N	N
122	20250103	160238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	45	2	1.53	851832545	285712	73.54	2950	3010	2930	3835	2065	2950	2981.41	1.97	98143	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1076	24.35	1.39	12	0.80	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3010	-0.50	20250103	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.80	N	011150	500	179 억	707878	N	N	23	N	N
123	20250103	150237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2980	30	2	1.02	791647855	265553	68.35	2950	3010	2930	3835	2065	2950	2981.13	1.97	94167	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1071	24.23	1.38	12	0.74	123.00	2160.00	6490	20240617	-54.08	2530	20241209	17.79	3010	-1.00	20250103	2855	4.38	20250102	6490	-54.08	20240617	2530	17.79	20241209	3.80	N	011150	500	179 억	707878	N	N	0	N	N
124	20250103	140238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2980	30	2	1.02	702877910	235768	60.69	2950	3010	2930	3835	2065	2950	2981.23	1.97	72506	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1071	24.23	1.38	12	0.66	123.00	2160.00	6490	20240617	-54.08	2530	20241209	17.79	3010	-1.00	20250103	2855	4.38	20250102	6490	-54.08	20240617	2530	17.79	20241209	3.80	N	011150	500	179 억	707878	N	N	0	N	N
125	20250103	130237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	45	2	1.53	613351040	205839	52.98	2950	3010	2930	3835	2065	2950	2979.76	1.97	66944	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1076	24.35	1.39	12	0.57	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3010	-0.50	20250103	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.80	N	011150	500	179 억	707878	N	N	0	N	N
126	20250103	120237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	45	2	1.53	549936100	184632	47.52	2950	3010	2930	3835	2065	2950	2978.55	1.97	56286	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1076	24.35	1.39	12	0.51	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	3010	-0.50	20250103	2855	4.90	20250102	6490	-53.85	20240617	2530	18.38	20241209	3.80	N	011150	500	179 억	707878	N	N	0	N	N
127	20250103	110238	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	40	2	1.36	370218705	124703	32.10	2950	2995	2930	3835	2065	2950	2968.80	1.97	37546	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1074	24.31	1.38	12	0.35	123.00	2160.00	6490	20240617	-53.93	2530	20241209	18.18	2995	-0.17	20250103	2855	4.73	20250102	6490	-53.93	20240617	2530	18.18	20241209	3.80	N	011150	500	179 억	707878	N	N	0	N	N
128	20250103	100237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2975	25	2	0.85	198075465	66913	17.22	2950	2985	2930	3835	2065	2950	2960.19	1.97	11117	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1069	24.19	1.38	12	0.19	123.00	2160.00	6490	20240617	-54.16	2530	20241209	17.59	2985	-0.34	20250103	2855	4.20	20250102	6490	-54.16	20240617	2530	17.59	20241209	3.80	N	011150	500	179 억	707878	N	N	0	N	N
129	20250103	090237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2950	0	3	0.00	10262740	3483	0.90	2950	2950	2930	3835	2065	2950	2946.52	1.97	-2258	3046	2997	2926	2877	2806	3022	2902	180	885	500	1940	5	1	35930773	1060	23.98	1.37	12	0.01	123.00	2160.00	6490	20240617	-54.55	2530	20241209	16.60	2975	-0.84	20250102	2855	3.33	20250102	6490	-54.55	20240617	2530	16.60	20241209	3.80	N	011150	500	179 억	707878	N	N	0	N	N
130	20250102	160236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2950	45	2	1.55	1133380745	385182	92.48	2905	2975	2855	3775	2035	2905	2942.40	1.79	60001	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1060	23.98	1.37	12	1.07	123.00	2160.00	6490	20240617	-54.55	2530	20241209	16.60	2975	-0.84	20250102	2855	3.33	20250102	6490	-54.55	20240617	2530	16.60	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N
131	20250102	150237	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2940	35	2	1.20	1067660515	362809	87.11	2905	2975	2855	3775	2035	2905	2942.76	1.79	52215	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1056	23.90	1.36	12	1.01	123.00	2160.00	6490	20240617	-54.70	2530	20241209	16.21	2975	-1.18	20250102	2855	2.98	20250102	6490	-54.70	20240617	2530	16.21	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N
132	20250102	140235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2935	30	2	1.03	981638650	333595	80.09	2905	2975	2855	3775	2035	2905	2942.61	1.79	46328	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1055	23.86	1.36	12	0.93	123.00	2160.00	6490	20240617	-54.78	2530	20241209	16.01	2975	-1.34	20250102	2855	2.80	20250102	6490	-54.78	20240617	2530	16.01	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N
133	20250102	130236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2930	25	2	0.86	894084055	303632	72.90	2905	2975	2855	3775	2035	2905	2944.63	1.79	36003	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1053	23.82	1.36	12	0.85	123.00	2160.00	6490	20240617	-54.85	2530	20241209	15.81	2975	-1.51	20250102	2855	2.63	20250102	6490	-54.85	20240617	2530	15.81	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N
134	20250102	120236	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2955	50	2	1.72	784185545	266313	63.94	2905	2975	2855	3775	2035	2905	2944.60	1.79	25035	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1062	24.02	1.37	12	0.74	123.00	2160.00	6490	20240617	-54.47	2530	20241209	16.80	2975	-0.67	20250102	2855	3.50	20250102	6490	-54.47	20240617	2530	16.80	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N
135	20250102	110228	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2955	50	2	1.72	558492325	189943	45.60	2905	2975	2855	3775	2035	2905	2940.32	1.79	21491	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1062	24.02	1.37	12	0.53	123.00	2160.00	6490	20240617	-54.47	2530	20241209	16.80	2975	-0.67	20250102	2855	3.50	20250102	6490	-54.47	20240617	2530	16.80	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N
136	20250102	100235	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2895	-10	5	-0.34	31396085	10881	2.61	2905	2905	2855	3775	2035	2905	2885.40	1.79	-1675	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1040	23.54	1.34	12	0.03	123.00	2160.00	6490	20240617	-55.39	2530	20241209	14.43	2905	-0.34	20250102	2855	1.40	20250102	6490	-55.39	20240617	2530	14.43	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N
137	20250102	090233	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2905	0	3	0.00	0	0	0.00	0	0	0	3775	2035	2905	0.00	1.79	0	3015	2960	2860	2805	2705	2987	2832	180	870	500	1910	5	1	35930773	1044	23.62	1.34	12	0.00	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	0	0.00	0	0	0.00	0	6490	-55.24	20240617	2530	14.82	20241209	3.71	N	011150	500	179 억	642165	N	N	89	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History