KissMeData/033920/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	160429	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6160	40	2	0.65	163366290	26422	35.90	6140	6260	6130	7950	4290	6120	6183.12	1.20	-10308	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1756	2.68	0.31	12	0.09	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	6570	-6.24	20250108	5850	5.30	20250113	7370	-16.42	20240619	4800	28.33	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
3	20250124	150429	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	50	2	0.82	151958870	24567	33.38	6140	6260	6140	7950	4290	6120	6185.49	1.20	-9982	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1758	2.69	0.31	12	0.09	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4800	28.54	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
4	20250124	140428	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	50	2	0.82	138898660	22449	30.50	6140	6260	6140	7950	4290	6120	6187.30	1.20	-9505	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1758	2.69	0.31	12	0.08	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4800	28.54	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
5	20250124	130429	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	50	2	0.82	119620110	19322	26.25	6140	6260	6140	7950	4290	6120	6190.88	1.20	-8400	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1758	2.69	0.31	12	0.07	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4800	28.54	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
6	20250124	120427	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	50	2	0.82	102793890	16596	22.55	6140	6260	6140	7950	4290	6120	6193.90	1.20	-7039	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1758	2.69	0.31	12	0.06	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4800	28.54	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
7	20250124	110428	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	80	2	1.31	46423900	7488	10.17	6140	6260	6140	7950	4290	6120	6199.77	1.20	-2149	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1767	2.70	0.31	12	0.03	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4800	29.17	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
8	20250124	100426	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6190	70	2	1.14	37383860	6036	8.20	6140	6230	6140	7950	4290	6120	6193.48	1.20	-2022	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1764	2.70	0.31	12	0.02	2296.00	19696.00	7370	20240619	-16.01	4700	20240122	31.70	6570	-5.78	20250108	5850	5.81	20250113	7370	-16.01	20240619	4800	28.96	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
9	20250124	090429	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	80	2	1.31	1383650	225	0.31	6140	6230	6140	7950	4290	6120	6149.56	1.20	-203	6353	6236	6153	6036	5953	6195	5995	57	1830	200	4520	10	1	28500000	1767	2.70	0.31	12	0.00	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4800	29.17	20240124	0.75	N	033920	200	57 억	342067	N	N	0	N	N
10	20250123	160428	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6120	-150	5	-2.39	449949760	73379	208.81	6220	6270	6070	8150	4390	6270	6131.86	1.19	1853	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1744	2.67	0.31	12	0.26	2296.00	19696.00	7370	20240619	-16.96	4700	20240122	30.21	6570	-6.85	20250108	5850	4.62	20250113	7370	-16.96	20240619	4800	27.50	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
11	20250123	150426	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6140	-130	5	-2.07	434386830	70840	201.59	6220	6270	6070	8150	4390	6270	6131.94	1.19	2597	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1750	2.67	0.31	12	0.25	2296.00	19696.00	7370	20240619	-16.69	4700	20240122	30.64	6570	-6.54	20250108	5850	4.96	20250113	7370	-16.69	20240619	4800	27.92	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
12	20250123	140426	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6140	-130	5	-2.07	416396750	67916	193.27	6220	6270	6070	8150	4390	6270	6131.06	1.19	4264	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1750	2.67	0.31	12	0.24	2296.00	19696.00	7370	20240619	-16.69	4700	20240122	30.64	6570	-6.54	20250108	5850	4.96	20250113	7370	-16.69	20240619	4800	27.92	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
13	20250123	130425	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6160	-110	5	-1.75	388326990	63351	180.28	6220	6270	6070	8150	4390	6270	6129.77	1.19	7227	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1756	2.68	0.31	12	0.22	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	6570	-6.24	20250108	5850	5.30	20250113	7370	-16.42	20240619	4800	28.33	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
14	20250123	120426	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6180	-90	5	-1.44	128581080	20835	59.29	6220	6270	6120	8150	4390	6270	6171.40	1.19	-13828	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1761	2.69	0.31	12	0.07	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	6570	-5.94	20250108	5850	5.64	20250113	7370	-16.15	20240619	4800	28.75	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
15	20250123	110427	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	-100	5	-1.59	125400620	20319	57.82	6220	6270	6120	8150	4390	6270	6171.59	1.19	-13633	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1758	2.69	0.31	12	0.07	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4800	28.54	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
16	20250123	100425	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	-100	5	-1.59	34842700	5622	16.00	6220	6270	6150	8150	4390	6270	6197.56	1.19	-3846	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1758	2.69	0.31	12	0.02	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4800	28.54	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
17	20250123	090425	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6260	-10	5	-0.16	834320	134	0.38	6220	6270	6220	8150	4390	6270	6226.27	1.19	-1	6496	6382	6326	6212	6156	6355	6185	57	1880	200	4630	10	1	28500000	1784	2.73	0.32	12	0.00	2296.00	19696.00	7370	20240619	-15.06	4700	20240122	33.19	6570	-4.72	20250108	5850	7.01	20250113	7370	-15.06	20240619	4800	30.42	20240124	0.76	N	033920	200	57 억	338229	N	N	0	N	N
18	20250122	160424	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6270	-70	5	-1.10	221554840	35141	92.17	6340	6440	6270	8240	4440	6340	6304.74	1.19	-1193	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1787	2.73	0.32	12	0.12	2296.00	19696.00	7370	20240619	-14.93	4700	20240122	33.40	6570	-4.57	20250108	5850	7.18	20250113	7370	-14.93	20240619	4700	33.40	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
19	20250122	150424	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	-30	5	-0.47	212298080	33666	88.30	6340	6440	6280	8240	4440	6340	6306.01	1.19	-726	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1798	2.75	0.32	12	0.12	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6570	-3.96	20250108	5850	7.86	20250113	7370	-14.38	20240619	4700	34.26	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
20	20250122	140422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6280	-60	5	-0.95	209933530	33290	87.31	6340	6440	6280	8240	4440	6340	6306.20	1.19	-614	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1790	2.74	0.32	12	0.12	2296.00	19696.00	7370	20240619	-14.79	4700	20240122	33.62	6570	-4.41	20250108	5850	7.35	20250113	7370	-14.79	20240619	4700	33.62	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
21	20250122	130424	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6280	-60	5	-0.95	201779510	31992	83.91	6340	6440	6280	8240	4440	6340	6307.19	1.19	-860	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1790	2.74	0.32	12	0.11	2296.00	19696.00	7370	20240619	-14.79	4700	20240122	33.62	6570	-4.41	20250108	5850	7.35	20250113	7370	-14.79	20240619	4700	33.62	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
22	20250122	120422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6280	-60	5	-0.95	162841280	25829	67.74	6340	6440	6280	8240	4440	6340	6304.59	1.19	-1175	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1790	2.74	0.32	12	0.09	2296.00	19696.00	7370	20240619	-14.79	4700	20240122	33.62	6570	-4.41	20250108	5850	7.35	20250113	7370	-14.79	20240619	4700	33.62	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
23	20250122	110423	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6290	-50	5	-0.79	151579290	24041	63.06	6340	6440	6290	8240	4440	6340	6305.03	1.19	-1209	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1793	2.74	0.32	12	0.08	2296.00	19696.00	7370	20240619	-14.65	4700	20240122	33.83	6570	-4.26	20250108	5850	7.52	20250113	7370	-14.65	20240619	4700	33.83	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
24	20250122	100423	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6300	-40	5	-0.63	40894780	6469	16.97	6340	6440	6290	8240	4440	6340	6321.65	1.19	-3091	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1796	2.74	0.32	12	0.02	2296.00	19696.00	7370	20240619	-14.52	4700	20240122	34.04	6570	-4.11	20250108	5850	7.69	20250113	7370	-14.52	20240619	4700	34.04	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
25	20250122	090424	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6350	10	2	0.16	5298160	834	2.19	6340	6420	6340	8240	4440	6340	6352.71	1.19	-787	6533	6436	6343	6246	6153	6390	6200	57	1900	200	4690	10	1	28500000	1810	2.77	0.32	12	0.00	2296.00	19696.00	7370	20240619	-13.84	4700	20240122	35.11	6570	-3.35	20250108	5850	8.55	20250113	7370	-13.84	20240619	4700	35.11	20240122	0.77	N	033920	200	57 억	339263	N	N	6	N	N
26	20250121	160421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6340	-100	5	-1.55	240977180	38124	75.67	6430	6440	6250	8370	4510	6440	6320.88	1.16	9225	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1807	2.76	0.32	12	0.13	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	6570	-3.50	20250108	5850	8.38	20250113	7370	-13.98	20240619	4700	34.89	20240122	0.82	N	033920	200	57 억	329926	N	N	6	N	N
27	20250121	150422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6340	-100	5	-1.55	234900290	37165	73.77	6430	6440	6250	8370	4510	6440	6320.47	1.16	9923	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1807	2.76	0.32	12	0.13	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	6570	-3.50	20250108	5850	8.38	20250113	7370	-13.98	20240619	4700	34.89	20240122	0.82	N	033920	200	57 억	329926	N	N	13	N	N
28	20250121	140422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6370	-70	5	-1.09	230487240	36470	72.39	6430	6440	6250	8370	4510	6440	6319.91	1.16	9991	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1815	2.77	0.32	12	0.13	2296.00	19696.00	7370	20240619	-13.57	4700	20240122	35.53	6570	-3.04	20250108	5850	8.89	20250113	7370	-13.57	20240619	4700	35.53	20240122	0.82	N	033920	200	57 억	329926	N	N	13	N	N
29	20250121	130422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6370	-70	5	-1.09	227321980	35973	71.40	6430	6440	6250	8370	4510	6440	6319.24	1.16	10186	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1815	2.77	0.32	12	0.13	2296.00	19696.00	7370	20240619	-13.57	4700	20240122	35.53	6570	-3.04	20250108	5850	8.89	20250113	7370	-13.57	20240619	4700	35.53	20240122	0.82	N	033920	200	57 억	329926	N	N	13	N	N
30	20250121	120412	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6370	-70	5	-1.09	224967430	35603	70.67	6430	6440	6250	8370	4510	6440	6318.78	1.16	10325	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1815	2.77	0.32	12	0.12	2296.00	19696.00	7370	20240619	-13.57	4700	20240122	35.53	6570	-3.04	20250108	5850	8.89	20250113	7370	-13.57	20240619	4700	35.53	20240122	0.82	N	033920	200	57 억	329926	N	N	13	N	N
31	20250121	110404	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6380	-60	5	-0.93	195890180	31004	61.54	6430	6440	6250	8370	4510	6440	6318.22	1.16	8237	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1818	2.78	0.32	12	0.11	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	6570	-2.89	20250108	5850	9.06	20250113	7370	-13.43	20240619	4700	35.74	20240122	0.82	N	033920	200	57 억	329926	N	N	13	N	N
32	20250121	100359	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6330	-110	5	-1.71	185416690	29356	58.27	6430	6440	6250	8370	4510	6440	6316.14	1.16	8325	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1804	2.76	0.32	12	0.10	2296.00	19696.00	7370	20240619	-14.11	4700	20240122	34.68	6570	-3.65	20250108	5850	8.21	20250113	7370	-14.11	20240619	4700	34.68	20240122	0.82	N	033920	200	57 억	329926	N	N	13	N	N
33	20250121	090422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6410	-30	5	-0.47	603670	94	0.19	6430	6430	6410	8370	4510	6440	6422.02	1.16	-19	6646	6542	6366	6262	6086	6595	6315	57	1930	200	4760	10	1	28500000	1827	2.79	0.33	12	0.00	2296.00	19696.00	7370	20240619	-13.03	4700	20240122	36.38	6570	-2.44	20250108	5850	9.57	20250113	7370	-13.03	20240619	4700	36.38	20240122	0.82	N	033920	200	57 억	329926	N	N	13	N	N
34	20250120	160419	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6440	200	2	3.21	320657510	50359	212.35	6240	6470	6190	8110	4370	6240	6367.43	1.19	-5969	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1835	2.80	0.33	12	0.18	2296.00	19696.00	7370	20240619	-12.62	4700	20240122	37.02	6570	-1.98	20250108	5850	10.09	20250113	7370	-12.62	20240619	4700	37.02	20240122	0.82	N	033920	200	57 억	339766	N	N	13	N	N
35	20250120	150422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6440	200	2	3.21	301264370	47333	199.59	6240	6470	6190	8110	4370	6240	6364.79	1.19	-6466	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1835	2.80	0.33	12	0.17	2296.00	19696.00	7370	20240619	-12.62	4700	20240122	37.02	6570	-1.98	20250108	5850	10.09	20250113	7370	-12.62	20240619	4700	37.02	20240122	0.82	N	033920	200	57 억	339766	N	N	5	N	N
36	20250120	140420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6370	130	2	2.08	263653400	41477	174.90	6240	6470	6190	8110	4370	6240	6356.62	1.19	-4174	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1815	2.77	0.32	12	0.15	2296.00	19696.00	7370	20240619	-13.57	4700	20240122	35.53	6570	-3.04	20250108	5850	8.89	20250113	7370	-13.57	20240619	4700	35.53	20240122	0.82	N	033920	200	57 억	339766	N	N	5	N	N
37	20250120	130420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6410	170	2	2.72	227054970	35782	150.88	6240	6450	6190	8110	4370	6240	6345.51	1.19	-4187	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1827	2.79	0.33	12	0.13	2296.00	19696.00	7370	20240619	-13.03	4700	20240122	36.38	6570	-2.44	20250108	5850	9.57	20250113	7370	-13.03	20240619	4700	36.38	20240122	0.82	N	033920	200	57 억	339766	N	N	5	N	N
38	20250120	120421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6420	180	2	2.88	200610430	31659	133.50	6240	6450	6190	8110	4370	6240	6336.60	1.19	-2406	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1830	2.80	0.33	12	0.11	2296.00	19696.00	7370	20240619	-12.89	4700	20240122	36.60	6570	-2.28	20250108	5850	9.74	20250113	7370	-12.89	20240619	4700	36.60	20240122	0.82	N	033920	200	57 억	339766	N	N	5	N	N
39	20250120	110421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6390	150	2	2.40	159881570	25298	106.68	6240	6450	6190	8110	4370	6240	6319.93	1.19	-653	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1821	2.78	0.32	12	0.09	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	6570	-2.74	20250108	5850	9.23	20250113	7370	-13.30	20240619	4700	35.96	20240122	0.82	N	033920	200	57 억	339766	N	N	5	N	N
40	20250120	100421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6340	100	2	1.60	90251180	14380	60.64	6240	6350	6190	8110	4370	6240	6276.16	1.19	-632	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1807	2.76	0.32	12	0.05	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	6570	-3.50	20250108	5850	8.38	20250113	7370	-13.98	20240619	4700	34.89	20240122	0.82	N	033920	200	57 억	339766	N	N	5	N	N
41	20250120	090421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	-40	5	-0.64	9609320	1545	6.51	6240	6240	6190	8110	4370	6240	6219.62	1.19	-587	6313	6276	6213	6176	6113	6245	6145	57	1870	200	4610	10	1	28500000	1767	2.70	0.31	12	0.01	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4700	31.91	20240122	0.82	N	033920	200	57 억	339766	N	N	5	N	N
42	20250117	160419	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6240	20	2	0.32	145797220	23515	100.03	6250	6250	6150	8080	4360	6220	6200.18	1.20	-924	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1778	2.72	0.32	12	0.08	2296.00	19696.00	7370	20240619	-15.33	4700	20240122	32.77	6570	-5.02	20250108	5850	6.67	20250113	7370	-15.33	20240619	4700	32.77	20240122	0.85	N	033920	200	57 억	342387	N	N	5	N	N
43	20250117	150420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6230	10	2	0.16	73080460	11813	50.25	6250	6250	6150	8080	4360	6220	6186.44	1.20	-2276	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1776	2.71	0.32	12	0.04	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	6570	-5.18	20250108	5850	6.50	20250113	7370	-15.47	20240619	4700	32.55	20240122	0.85	N	033920	200	57 억	342387	N	N	12	N	N
44	20250117	140421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6230	10	2	0.16	71595770	11575	49.24	6250	6250	6150	8080	4360	6220	6185.38	1.20	-2198	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1776	2.71	0.32	12	0.04	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	6570	-5.18	20250108	5850	6.50	20250113	7370	-15.47	20240619	4700	32.55	20240122	0.85	N	033920	200	57 억	342387	N	N	12	N	N
45	20250117	130420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6160	-60	5	-0.96	44707010	7240	30.80	6250	6250	6150	8080	4360	6220	6175.00	1.20	-217	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1756	2.68	0.31	12	0.03	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	6570	-6.24	20250108	5850	5.30	20250113	7370	-16.42	20240619	4700	31.06	20240122	0.85	N	033920	200	57 억	342387	N	N	12	N	N
46	20250117	120421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6190	-30	5	-0.48	25315820	4097	17.43	6250	6250	6150	8080	4360	6220	6179.11	1.20	492	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1764	2.70	0.31	12	0.01	2296.00	19696.00	7370	20240619	-16.01	4700	20240122	31.70	6570	-5.78	20250108	5850	5.81	20250113	7370	-16.01	20240619	4700	31.70	20240122	0.85	N	033920	200	57 억	342387	N	N	12	N	N
47	20250117	110420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6190	-30	5	-0.48	22666570	3669	15.61	6250	6250	6150	8080	4360	6220	6177.86	1.20	425	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1764	2.70	0.31	12	0.01	2296.00	19696.00	7370	20240619	-16.01	4700	20240122	31.70	6570	-5.78	20250108	5850	5.81	20250113	7370	-16.01	20240619	4700	31.70	20240122	0.85	N	033920	200	57 억	342387	N	N	12	N	N
48	20250117	100422	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6180	-40	5	-0.64	20182120	3268	13.90	6250	6250	6150	8080	4360	6220	6175.68	1.20	357	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1761	2.69	0.31	12	0.01	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	6570	-5.94	20250108	5850	5.64	20250113	7370	-16.15	20240619	4700	31.49	20240122	0.85	N	033920	200	57 억	342387	N	N	12	N	N
49	20250117	090421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6190	-30	5	-0.48	2815960	454	1.93	6250	6250	6190	8080	4360	6220	6202.56	1.20	-51	6446	6332	6236	6122	6026	6325	6115	57	1860	200	4600	10	1	28500000	1764	2.70	0.31	12	0.00	2296.00	19696.00	7370	20240619	-16.01	4700	20240122	31.70	6570	-5.78	20250108	5850	5.81	20250113	7370	-16.01	20240619	4700	31.70	20240122	0.85	N	033920	200	57 억	342387	N	N	12	N	N
50	20250116	160418	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6220	10	2	0.16	145801040	23509	51.36	6220	6350	6140	8070	4350	6210	6201.92	1.20	-385	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1773	2.71	0.32	12	0.08	2296.00	19696.00	7370	20240619	-15.60	4700	20240122	32.34	6570	-5.33	20250108	5850	6.32	20250113	7370	-15.60	20240619	4700	32.34	20240122	0.86	N	033920	200	57 억	342777	N	N	12	N	N
51	20250116	150400	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	-40	5	-0.64	143343380	23112	50.49	6220	6350	6140	8070	4350	6210	6202.12	1.20	-215	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1758	2.69	0.31	12	0.08	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4700	31.28	20240122	0.86	N	033920	200	57 억	342777	N	N	2	N	N
52	20250116	140420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6160	-50	5	-0.81	124764430	20093	43.90	6220	6350	6140	8070	4350	6210	6209.35	1.20	-638	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1756	2.68	0.31	12	0.07	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	6570	-6.24	20250108	5850	5.30	20250113	7370	-16.42	20240619	4700	31.06	20240122	0.86	N	033920	200	57 억	342777	N	N	2	N	N
53	20250116	130420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6220	10	2	0.16	116611990	18774	41.02	6220	6350	6140	8070	4350	6210	6211.36	1.20	-277	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1773	2.71	0.32	12	0.07	2296.00	19696.00	7370	20240619	-15.60	4700	20240122	32.34	6570	-5.33	20250108	5850	6.32	20250113	7370	-15.60	20240619	4700	32.34	20240122	0.86	N	033920	200	57 억	342777	N	N	2	N	N
54	20250116	120420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6230	20	2	0.32	62490040	10024	21.90	6220	6350	6190	8070	4350	6210	6234.04	1.20	-1358	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1776	2.71	0.32	12	0.04	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	6570	-5.18	20250108	5850	6.50	20250113	7370	-15.47	20240619	4700	32.55	20240122	0.86	N	033920	200	57 억	342777	N	N	2	N	N
55	20250116	110420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6210	0	3	0.00	52620070	8431	18.42	6220	6350	6190	8070	4350	6210	6241.26	1.20	-1411	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1770	2.70	0.32	12	0.03	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	6570	-5.48	20250108	5850	6.15	20250113	7370	-15.74	20240619	4700	32.13	20240122	0.86	N	033920	200	57 억	342777	N	N	2	N	N
56	20250116	100420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6250	40	2	0.64	39713170	6352	13.88	6220	6350	6210	8070	4350	6210	6252.07	1.20	-1192	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1781	2.72	0.32	12	0.02	2296.00	19696.00	7370	20240619	-15.20	4700	20240122	32.98	6570	-4.87	20250108	5850	6.84	20250113	7370	-15.20	20240619	4700	32.98	20240122	0.86	N	033920	200	57 억	342777	N	N	2	N	N
57	20250116	090420	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6230	20	2	0.32	224530	36	0.08	6220	6290	6220	8070	4350	6210	6236.94	1.20	16	6436	6322	6206	6092	5976	6265	6035	57	1860	200	4590	10	1	28500000	1776	2.71	0.32	12	0.00	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	6570	-5.18	20250108	5850	6.50	20250113	7370	-15.47	20240619	4700	32.55	20240122	0.86	N	033920	200	57 억	342777	N	N	2	N	N
58	20250115	160418	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6210	-10	5	-0.16	282562890	45771	83.00	6320	6320	6090	8080	4360	6220	6173.40	1.24	-9694	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1770	2.70	0.32	12	0.16	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	6570	-5.48	20250108	5850	6.15	20250113	7370	-15.74	20240619	4700	32.13	20240122	0.86	N	033920	200	57 억	352547	N	N	2	N	N
59	20250115	150419	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6210	-10	5	-0.16	278244620	45076	81.74	6320	6320	6090	8080	4360	6220	6172.79	1.24	-9656	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1770	2.70	0.32	12	0.16	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	6570	-5.48	20250108	5850	6.15	20250113	7370	-15.74	20240619	4700	32.13	20240122	0.86	N	033920	200	57 억	352547	N	N	3	N	N
60	20250115	140421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	-20	5	-0.32	267009430	43266	78.46	6320	6320	6090	8080	4360	6220	6171.35	1.24	-9444	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1767	2.70	0.31	12	0.15	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4700	31.91	20240122	0.86	N	033920	200	57 억	352547	N	N	3	N	N
61	20250115	130418	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6130	-90	5	-1.45	195886230	31788	57.65	6320	6320	6090	8080	4360	6220	6162.27	1.24	-7569	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1747	2.67	0.31	12	0.11	2296.00	19696.00	7370	20240619	-16.82	4700	20240122	30.43	6570	-6.70	20250108	5850	4.79	20250113	7370	-16.82	20240619	4700	30.43	20240122	0.86	N	033920	200	57 억	352547	N	N	3	N	N
62	20250115	120413	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6130	-90	5	-1.45	143788980	23283	42.22	6320	6320	6090	8080	4360	6220	6175.71	1.24	-8462	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1747	2.67	0.31	12	0.08	2296.00	19696.00	7370	20240619	-16.82	4700	20240122	30.43	6570	-6.70	20250108	5850	4.79	20250113	7370	-16.82	20240619	4700	30.43	20240122	0.86	N	033920	200	57 억	352547	N	N	3	N	N
63	20250115	110419	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	-20	5	-0.32	78746030	12691	23.01	6320	6320	6170	8080	4360	6220	6204.87	1.24	-6510	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1767	2.70	0.31	12	0.04	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4700	31.91	20240122	0.86	N	033920	200	57 억	352547	N	N	3	N	N
64	20250115	100418	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	-20	5	-0.32	55270660	8905	16.15	6320	6320	6170	8080	4360	6220	6206.70	1.24	-5022	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1767	2.70	0.31	12	0.03	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4700	31.91	20240122	0.86	N	033920	200	57 억	352547	N	N	3	N	N
65	20250115	090421	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6260	40	2	0.64	4440740	709	1.29	6320	6320	6260	8080	4360	6220	6263.39	1.24	-662	6540	6380	6240	6080	5940	6460	6160	57	1860	200	4600	10	1	28500000	1784	2.73	0.32	12	0.00	2296.00	19696.00	7370	20240619	-15.06	4700	20240122	33.19	6570	-4.72	20250108	5850	7.01	20250113	7370	-15.06	20240619	4700	33.19	20240122	0.86	N	033920	200	57 억	352547	N	N	3	N	N
66	20250114	160417	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6220	70	2	1.14	341899540	55143	59.16	6110	6400	6100	7990	4310	6150	6200.24	1.27	-22281	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1773	2.71	0.32	12	0.19	2296.00	19696.00	7370	20240619	-15.60	4700	20240122	32.34	6570	-5.33	20250108	5850	6.32	20250113	7370	-15.60	20240619	4700	32.34	20240122	0.86	N	033920	200	57 억	362330	N	N	3	N	N
67	20250114	150417	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6220	70	2	1.14	327950230	52897	56.75	6110	6400	6100	7990	4310	6150	6199.80	1.27	-21681	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1773	2.71	0.32	12	0.19	2296.00	19696.00	7370	20240619	-15.60	4700	20240122	32.34	6570	-5.33	20250108	5850	6.32	20250113	7370	-15.60	20240619	4700	32.34	20240122	0.86	N	033920	200	57 억	362330	N	N	21	N	N
68	20250114	140417	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6210	60	2	0.98	307942570	49680	53.30	6110	6400	6100	7990	4310	6150	6198.53	1.27	-19246	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1770	2.70	0.32	12	0.17	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	6570	-5.48	20250108	5850	6.15	20250113	7370	-15.74	20240619	4700	32.13	20240122	0.86	N	033920	200	57 억	362330	N	N	21	N	N
69	20250114	130416	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	50	2	0.81	280434330	45247	48.54	6110	6400	6100	7990	4310	6150	6197.86	1.27	-19191	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1767	2.70	0.31	12	0.16	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4700	31.91	20240122	0.86	N	033920	200	57 억	362330	N	N	21	N	N
70	20250114	120415	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	50	2	0.81	261014490	42120	45.19	6110	6400	6100	7990	4310	6150	6196.93	1.27	-19226	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1767	2.70	0.31	12	0.15	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4700	31.91	20240122	0.86	N	033920	200	57 억	362330	N	N	21	N	N
71	20250114	110417	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6130	-20	5	-0.33	159182880	25690	27.56	6110	6400	6110	7990	4310	6150	6196.31	1.27	-13720	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1747	2.67	0.31	12	0.09	2296.00	19696.00	7370	20240619	-16.82	4700	20240122	30.43	6570	-6.70	20250108	5850	4.79	20250113	7370	-16.82	20240619	4700	30.43	20240122	0.86	N	033920	200	57 억	362330	N	N	21	N	N
72	20250114	100416	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6130	-20	5	-0.33	133164340	21447	23.01	6110	6400	6110	7990	4310	6150	6209.02	1.27	-10666	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1747	2.67	0.31	12	0.08	2296.00	19696.00	7370	20240619	-16.82	4700	20240122	30.43	6570	-6.70	20250108	5850	4.79	20250113	7370	-16.82	20240619	4700	30.43	20240122	0.86	N	033920	200	57 억	362330	N	N	21	N	N
73	20250114	090415	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	20	2	0.33	5688800	921	0.99	6110	6220	6110	7990	4310	6150	6177.00	1.27	10	6750	6450	6150	5850	5550	6300	5700	57	1840	200	4550	10	1	28500000	1758	2.69	0.31	12	0.00	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4700	31.28	20240122	0.86	N	033920	200	57 억	362330	N	N	21	N	N
74	20250113	160412	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6150	-200	5	-3.15	576349410	93214	343.00	6320	6450	5850	8250	4450	6350	6183.08	1.25	3576	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1753	2.68	0.31	12	0.33	2296.00	19696.00	7370	20240619	-16.55	4700	20240122	30.85	6570	-6.39	20250108	5850	5.13	20250113	7370	-16.55	20240619	4700	30.85	20240122	0.85	N	033920	200	57 억	356797	N	N	21	N	N
75	20250113	150413	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	-180	5	-2.83	552579980	89338	328.74	6320	6450	5850	8250	4450	6350	6185.27	1.25	5954	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1758	2.69	0.31	12	0.31	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4700	31.28	20240122	0.85	N	033920	200	57 억	356797	N	N	23	N	N
76	20250113	140409	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6170	-180	5	-2.83	499524650	80710	296.99	6320	6450	5850	8250	4450	6350	6189.13	1.25	4123	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1758	2.69	0.31	12	0.28	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	6570	-6.09	20250108	5850	5.47	20250113	7370	-16.28	20240619	4700	31.28	20240122	0.85	N	033920	200	57 억	356797	N	N	23	N	N
77	20250113	130407	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6200	-150	5	-2.36	481115550	77724	286.00	6320	6450	5850	8250	4450	6350	6190.05	1.25	4683	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1767	2.70	0.31	12	0.27	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	6570	-5.63	20250108	5850	5.98	20250113	7370	-15.88	20240619	4700	31.91	20240122	0.85	N	033920	200	57 억	356797	N	N	23	N	N
78	20250113	120408	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6210	-140	5	-2.20	419771470	67773	249.39	6320	6450	5850	8250	4450	6350	6193.79	1.25	2001	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1770	2.70	0.32	12	0.24	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	6570	-5.48	20250108	5850	6.15	20250113	7370	-15.74	20240619	4700	32.13	20240122	0.85	N	033920	200	57 억	356797	N	N	23	N	N
79	20250113	110408	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6230	-120	5	-1.89	154888260	24691	90.86	6320	6450	6210	8250	4450	6350	6273.07	1.25	-4833	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1776	2.71	0.32	12	0.09	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	6570	-5.18	20250108	6210	0.32	20250113	7370	-15.47	20240619	4700	32.55	20240122	0.85	N	033920	200	57 억	356797	N	N	23	N	N
80	20250113	100408	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6280	-70	5	-1.10	88021610	13988	51.47	6320	6450	6270	8250	4450	6350	6292.65	1.25	-3938	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1790	2.74	0.32	12	0.05	2296.00	19696.00	7370	20240619	-14.79	4700	20240122	33.62	6570	-4.41	20250108	6230	0.80	20250103	7370	-14.79	20240619	4700	33.62	20240122	0.85	N	033920	200	57 억	356797	N	N	23	N	N
81	20250113	090411	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6330	-20	5	-0.31	1960360	309	1.14	6320	6450	6320	8250	4450	6350	6344.21	1.25	-248	6610	6480	6390	6260	6170	6435	6215	57	1900	200	4690	10	1	28500000	1804	2.76	0.32	12	0.00	2296.00	19696.00	7370	20240619	-14.11	4700	20240122	34.68	6570	-3.65	20250108	6230	1.61	20250103	7370	-14.11	20240619	4700	34.68	20240122	0.85	N	033920	200	57 억	356797	N	N	23	N	N
82	20250110	160406	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6350	-40	5	-0.63	173411230	27173	73.21	6430	6520	6300	8300	4480	6390	6381.75	1.27	-4733	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1810	2.77	0.32	12	0.10	2296.00	19696.00	7370	20240619	-13.84	4700	20240122	35.11	6570	-3.35	20250108	6230	1.93	20250103	7370	-13.84	20240619	4700	35.11	20240122	0.87	N	033920	200	57 억	363056	N	N	23	N	N
83	20250110	150406	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6380	-10	5	-0.16	157145030	24616	66.32	6430	6520	6300	8300	4480	6390	6383.86	1.27	-4093	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1818	2.78	0.32	12	0.09	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	6570	-2.89	20250108	6230	2.41	20250103	7370	-13.43	20240619	4700	35.74	20240122	0.87	N	033920	200	57 억	363056	N	N	1	N	N
84	20250110	140406	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6360	-30	5	-0.47	150024300	23499	63.31	6430	6520	6300	8300	4480	6390	6384.28	1.27	-3798	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1813	2.77	0.32	12	0.08	2296.00	19696.00	7370	20240619	-13.70	4700	20240122	35.32	6570	-3.20	20250108	6230	2.09	20250103	7370	-13.70	20240619	4700	35.32	20240122	0.87	N	033920	200	57 억	363056	N	N	1	N	N
85	20250110	130405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6390	0	3	0.00	133945450	20968	56.49	6430	6520	6300	8300	4480	6390	6388.09	1.27	-3520	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1821	2.78	0.32	12	0.07	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	6570	-2.74	20250108	6230	2.57	20250103	7370	-13.30	20240619	4700	35.96	20240122	0.87	N	033920	200	57 억	363056	N	N	1	N	N
86	20250110	120406	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6390	0	3	0.00	113842500	17821	48.01	6430	6520	6300	8300	4480	6390	6388.11	1.27	-1956	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1821	2.78	0.32	12	0.06	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	6570	-2.74	20250108	6230	2.57	20250103	7370	-13.30	20240619	4700	35.96	20240122	0.87	N	033920	200	57 억	363056	N	N	1	N	N
87	20250110	110405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6380	-10	5	-0.16	100398060	15716	42.34	6430	6520	6300	8300	4480	6390	6388.27	1.27	-2045	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1818	2.78	0.32	12	0.06	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	6570	-2.89	20250108	6230	2.41	20250103	7370	-13.43	20240619	4700	35.74	20240122	0.87	N	033920	200	57 억	363056	N	N	1	N	N
88	20250110	100404	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6410	20	2	0.31	39217620	6130	16.51	6430	6520	6300	8300	4480	6390	6397.65	1.27	-1629	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1827	2.79	0.33	12	0.02	2296.00	19696.00	7370	20240619	-13.03	4700	20240122	36.38	6570	-2.44	20250108	6230	2.89	20250103	7370	-13.03	20240619	4700	36.38	20240122	0.87	N	033920	200	57 억	363056	N	N	1	N	N
89	20250110	090407	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6440	50	2	0.78	15863900	2473	6.66	6430	6520	6300	8300	4480	6390	6414.84	1.27	-2074	6583	6486	6393	6296	6203	6535	6345	57	1910	200	4720	10	1	28500000	1835	2.80	0.33	12	0.01	2296.00	19696.00	7370	20240619	-12.62	4700	20240122	37.02	6570	-1.98	20250108	6230	3.37	20250103	7370	-12.62	20240619	4700	37.02	20240122	0.87	N	033920	200	57 억	363056	N	N	1	N	N
90	20250109	160404	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6390	50	2	0.79	236983140	37108	88.07	6360	6490	6300	8240	4440	6340	6386.31	1.28	-372	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1821	2.78	0.32	12	0.13	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	6570	-2.74	20250108	6230	2.57	20250103	7370	-13.30	20240619	4700	35.96	20240122	0.83	N	033920	200	57 억	366055	N	N	1	N	N
91	20250109	150405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6380	40	2	0.63	235201430	36829	87.40	6360	6490	6300	8240	4440	6340	6386.31	1.28	-232	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1818	2.78	0.32	12	0.13	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	6570	-2.89	20250108	6230	2.41	20250103	7370	-13.43	20240619	4700	35.74	20240122	0.83	N	033920	200	57 억	366055	N	N	17	N	N
92	20250109	140406	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6380	40	2	0.63	225748710	35350	83.89	6360	6490	6300	8240	4440	6340	6386.10	1.28	963	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1818	2.78	0.32	12	0.12	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	6570	-2.89	20250108	6230	2.41	20250103	7370	-13.43	20240619	4700	35.74	20240122	0.83	N	033920	200	57 억	366055	N	N	17	N	N
93	20250109	130405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6430	90	2	1.42	223129030	34941	82.92	6360	6490	6300	8240	4440	6340	6385.88	1.28	1331	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1833	2.80	0.33	12	0.12	2296.00	19696.00	7370	20240619	-12.75	4700	20240122	36.81	6570	-2.13	20250108	6230	3.21	20250103	7370	-12.75	20240619	4700	36.81	20240122	0.83	N	033920	200	57 억	366055	N	N	17	N	N
94	20250109	120405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6430	90	2	1.42	214649560	33621	79.79	6360	6490	6300	8240	4440	6340	6384.39	1.28	908	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1833	2.80	0.33	12	0.12	2296.00	19696.00	7370	20240619	-12.75	4700	20240122	36.81	6570	-2.13	20250108	6230	3.21	20250103	7370	-12.75	20240619	4700	36.81	20240122	0.83	N	033920	200	57 억	366055	N	N	17	N	N
95	20250109	110405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6460	120	2	1.89	159263970	25030	59.40	6360	6460	6300	8240	4440	6340	6362.92	1.28	2117	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1841	2.81	0.33	12	0.09	2296.00	19696.00	7370	20240619	-12.35	4700	20240122	37.45	6570	-1.67	20250108	6230	3.69	20250103	7370	-12.35	20240619	4700	37.45	20240122	0.83	N	033920	200	57 억	366055	N	N	17	N	N
96	20250109	100404	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6430	90	2	1.42	146533370	23051	54.70	6360	6440	6300	8240	4440	6340	6356.92	1.28	1571	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1833	2.80	0.33	12	0.08	2296.00	19696.00	7370	20240619	-12.75	4700	20240122	36.81	6570	-2.13	20250108	6230	3.21	20250103	7370	-12.75	20240619	4700	36.81	20240122	0.83	N	033920	200	57 억	366055	N	N	17	N	N
97	20250109	090407	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6400	60	2	0.95	18141580	2861	6.79	6360	6430	6340	8240	4440	6340	6340.99	1.28	-2727	6660	6500	6410	6250	6160	6455	6205	57	1900	200	4690	10	1	28500000	1824	2.79	0.32	12	0.01	2296.00	19696.00	7370	20240619	-13.16	4700	20240122	36.17	6570	-2.59	20250108	6230	2.73	20250103	7370	-13.16	20240619	4700	36.17	20240122	0.83	N	033920	200	57 억	366055	N	N	17	N	N
98	20250108	160401	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6340	-120	5	-1.86	269793080	42136	77.68	6390	6570	6320	8390	4530	6460	6402.91	1.31	-2838	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1807	2.76	0.32	12	0.15	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	6570	-3.50	20250108	6230	1.77	20250103	7370	-13.98	20240619	4700	34.89	20240122	0.84	N	033920	200	57 억	372067	N	N	17	N	N
99	20250108	150403	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6390	-70	5	-1.08	215086310	33519	61.80	6390	6570	6370	8390	4530	6460	6416.85	1.31	-2543	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1821	2.78	0.32	12	0.12	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	6570	-2.74	20250108	6230	2.57	20250103	7370	-13.30	20240619	4700	35.96	20240122	0.84	N	033920	200	57 억	372067	N	N	8	N	N
100	20250108	140405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6410	-50	5	-0.77	192056390	29913	55.15	6390	6570	6380	8390	4530	6460	6420.50	1.31	-1667	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1827	2.79	0.33	12	0.10	2296.00	19696.00	7370	20240619	-13.03	4700	20240122	36.38	6570	-2.44	20250108	6230	2.89	20250103	7370	-13.03	20240619	4700	36.38	20240122	0.84	N	033920	200	57 억	372067	N	N	8	N	N
101	20250108	130405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6400	-60	5	-0.93	175369980	27305	50.34	6390	6570	6380	8390	4530	6460	6422.63	1.31	468	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1824	2.79	0.32	12	0.10	2296.00	19696.00	7370	20240619	-13.16	4700	20240122	36.17	6570	-2.59	20250108	6230	2.73	20250103	7370	-13.16	20240619	4700	36.17	20240122	0.84	N	033920	200	57 억	372067	N	N	8	N	N
102	20250108	120402	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6390	-70	5	-1.08	162534860	25299	46.64	6390	6570	6380	8390	4530	6460	6424.56	1.31	848	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1821	2.78	0.32	12	0.09	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	6570	-2.74	20250108	6230	2.57	20250103	7370	-13.30	20240619	4700	35.96	20240122	0.84	N	033920	200	57 억	372067	N	N	8	N	N
103	20250108	110402	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6410	-50	5	-0.77	125297590	19491	35.93	6390	6570	6380	8390	4530	6460	6428.48	1.31	3530	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1827	2.79	0.33	12	0.07	2296.00	19696.00	7370	20240619	-13.03	4700	20240122	36.38	6570	-2.44	20250108	6230	2.89	20250103	7370	-13.03	20240619	4700	36.38	20240122	0.84	N	033920	200	57 억	372067	N	N	8	N	N
104	20250108	100404	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6470	10	2	0.15	81525990	12679	23.37	6390	6570	6380	8390	4530	6460	6430.00	1.31	4548	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1844	2.82	0.33	12	0.04	2296.00	19696.00	7370	20240619	-12.21	4700	20240122	37.66	6570	-1.52	20250108	6230	3.85	20250103	7370	-12.21	20240619	4700	37.66	20240122	0.84	N	033920	200	57 억	372067	N	N	8	N	N
105	20250108	090405	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6450	-10	5	-0.15	282730	44	0.08	6390	6460	6390	8390	4530	6460	6425.68	1.31	16	6646	6552	6456	6362	6266	6505	6315	57	1930	200	4780	10	1	28500000	1838	2.81	0.33	12	0.00	2296.00	19696.00	7370	20240619	-12.48	4700	20240122	37.23	6550	-1.53	20250107	6230	3.53	20250103	7370	-12.48	20240619	4700	37.23	20240122	0.84	N	033920	200	57 억	372067	N	N	8	N	N
106	20250107	160400	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6460	-30	5	-0.46	346791350	53937	98.07	6530	6550	6360	8430	4550	6490	6429.56	1.39	-23029	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1841	2.81	0.33	12	0.19	2296.00	19696.00	7370	20240619	-12.35	4700	20240122	37.45	6550	-1.37	20250107	6230	3.69	20250103	7370	-12.35	20240619	4700	37.45	20240122	0.83	N	033920	200	57 억	395671	N	N	8	N	N
107	20250107	150401	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6430	-60	5	-0.92	318575110	49561	90.12	6530	6550	6360	8430	4550	6490	6427.94	1.39	-21574	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1833	2.80	0.33	12	0.17	2296.00	19696.00	7370	20240619	-12.75	4700	20240122	36.81	6550	-1.83	20250107	6230	3.21	20250103	7370	-12.75	20240619	4700	36.81	20240122	0.83	N	033920	200	57 억	395671	N	N	0	N	N
108	20250107	140401	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6400	-90	5	-1.39	297490270	46274	84.14	6530	6550	6360	8430	4550	6490	6428.89	1.39	-21461	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1824	2.79	0.32	12	0.16	2296.00	19696.00	7370	20240619	-13.16	4700	20240122	36.17	6550	-2.29	20250107	6230	2.73	20250103	7370	-13.16	20240619	4700	36.17	20240122	0.83	N	033920	200	57 억	395671	N	N	0	N	N
109	20250107	130401	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6370	-120	5	-1.85	265056410	41188	74.89	6530	6550	6370	8430	4550	6490	6435.28	1.39	-20019	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1815	2.77	0.32	12	0.14	2296.00	19696.00	7370	20240619	-13.57	4700	20240122	35.53	6550	-2.75	20250107	6230	2.25	20250103	7370	-13.57	20240619	4700	35.53	20240122	0.83	N	033920	200	57 억	395671	N	N	0	N	N
110	20250107	120401	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6390	-100	5	-1.54	220301850	34176	62.14	6530	6550	6380	8430	4550	6490	6446.10	1.39	-15867	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1821	2.78	0.32	12	0.12	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	6550	-2.44	20250107	6230	2.57	20250103	7370	-13.30	20240619	4700	35.96	20240122	0.83	N	033920	200	57 억	395671	N	N	0	N	N
111	20250107	110358	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6420	-70	5	-1.08	172886010	26770	48.68	6530	6550	6400	8430	4550	6490	6458.20	1.39	-13116	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1830	2.80	0.33	12	0.09	2296.00	19696.00	7370	20240619	-12.89	4700	20240122	36.60	6550	-1.98	20250107	6230	3.05	20250103	7370	-12.89	20240619	4700	36.60	20240122	0.83	N	033920	200	57 억	395671	N	N	0	N	N
112	20250107	100403	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6450	-40	5	-0.62	149260280	23105	42.01	6530	6550	6400	8430	4550	6490	6460.09	1.39	-12248	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1838	2.81	0.33	12	0.08	2296.00	19696.00	7370	20240619	-12.48	4700	20240122	37.23	6550	-1.53	20250107	6230	3.53	20250103	7370	-12.48	20240619	4700	37.23	20240122	0.83	N	033920	200	57 억	395671	N	N	0	N	N
113	20250107	090401	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6490	0	3	0.00	1593670	245	0.45	6530	6530	6490	8430	4550	6490	6504.78	1.39	-97	6663	6576	6433	6346	6203	6620	6390	57	1940	200	4800	10	1	28500000	1850	2.83	0.33	12	0.00	2296.00	19696.00	7370	20240619	-11.94	4700	20240122	38.09	6530	-0.61	20250107	6230	4.17	20250103	7370	-11.94	20240619	4700	38.09	20240122	0.83	N	033920	200	57 억	395671	N	N	0	N	N
114	20250106	160355	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6490	180	2	2.85	351509310	54971	86.57	6390	6520	6290	8200	4420	6310	6393.41	1.38	3161	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1850	2.83	0.33	12	0.19	2296.00	19696.00	7370	20240619	-11.94	4700	20240122	38.09	6520	-0.46	20250106	6230	4.17	20250103	7370	-11.94	20240619	4700	38.09	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
115	20250106	150356	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6480	170	2	2.69	339231560	53078	83.59	6390	6520	6290	8200	4420	6310	6391.19	1.38	3027	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1847	2.82	0.33	12	0.19	2296.00	19696.00	7370	20240619	-12.08	4700	20240122	37.87	6520	-0.61	20250106	6230	4.01	20250103	7370	-12.08	20240619	4700	37.87	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
116	20250106	140357	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6410	100	2	1.58	330855680	51777	81.54	6390	6520	6290	8200	4420	6310	6390.01	1.38	2587	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1827	2.79	0.33	12	0.18	2296.00	19696.00	7370	20240619	-13.03	4700	20240122	36.38	6520	-1.69	20250106	6230	2.89	20250103	7370	-13.03	20240619	4700	36.38	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
117	20250106	130355	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6470	160	2	2.54	305943550	47917	75.46	6390	6520	6290	8200	4420	6310	6384.86	1.38	1654	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1844	2.82	0.33	12	0.17	2296.00	19696.00	7370	20240619	-12.21	4700	20240122	37.66	6520	-0.77	20250106	6230	3.85	20250103	7370	-12.21	20240619	4700	37.66	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
118	20250106	120354	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6410	100	2	1.58	218439800	34353	54.10	6390	6420	6290	8200	4420	6310	6358.68	1.38	1975	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1827	2.79	0.33	12	0.12	2296.00	19696.00	7370	20240619	-13.03	4700	20240122	36.38	6420	-0.16	20250106	6230	2.89	20250103	7370	-13.03	20240619	4700	36.38	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
119	20250106	110355	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6380	70	2	1.11	196797150	30969	48.77	6390	6400	6290	8200	4420	6310	6354.65	1.38	-427	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1818	2.78	0.32	12	0.11	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	6400	0.00	20250103	6230	2.41	20250103	7370	-13.43	20240619	4700	35.74	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
120	20250106	100354	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6330	20	2	0.32	67474070	10626	16.73	6390	6400	6290	8200	4420	6310	6349.90	1.38	-3356	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1804	2.76	0.32	12	0.04	2296.00	19696.00	7370	20240619	-14.11	4700	20240122	34.68	6400	0.00	20250103	6230	1.61	20250103	7370	-14.11	20240619	4700	34.68	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
121	20250106	090351	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6320	10	2	0.16	8483030	1333	2.10	6390	6400	6320	8200	4420	6310	6363.86	1.38	-370	6483	6396	6313	6226	6143	6395	6225	57	1890	200	4660	10	1	28500000	1801	2.75	0.32	12	0.00	2296.00	19696.00	7370	20240619	-14.25	4700	20240122	34.47	6400	0.00	20250103	6230	1.44	20250103	7370	-14.25	20240619	4700	34.47	20240122	0.82	N	033920	200	57 억	392290	N	N	0	N	N
122	20250103	160353	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	0	3	0.00	391438110	62337	167.00	6310	6400	6230	8200	4420	6310	6279.38	1.38	-968	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1798	2.75	0.32	12	0.22	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6400	-1.41	20250103	6230	1.28	20250103	7370	-14.38	20240619	4700	34.26	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
123	20250103	150353	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6290	-20	5	-0.32	383995070	61155	163.84	6310	6400	6230	8200	4420	6310	6279.05	1.38	-516	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1793	2.74	0.32	12	0.21	2296.00	19696.00	7370	20240619	-14.65	4700	20240122	33.83	6400	-1.72	20250103	6230	0.96	20250103	7370	-14.65	20240619	4700	33.83	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
124	20250103	140353	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6270	-40	5	-0.63	330699730	52659	141.07	6310	6400	6230	8200	4420	6310	6280.02	1.38	3974	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1787	2.73	0.32	12	0.18	2296.00	19696.00	7370	20240619	-14.93	4700	20240122	33.40	6400	-2.03	20250103	6230	0.64	20250103	7370	-14.93	20240619	4700	33.40	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
125	20250103	130352	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6300	-10	5	-0.16	286680390	45648	122.29	6310	6400	6230	8200	4420	6310	6280.24	1.38	5541	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1796	2.74	0.32	12	0.16	2296.00	19696.00	7370	20240619	-14.52	4700	20240122	34.04	6400	-1.56	20250103	6230	1.12	20250103	7370	-14.52	20240619	4700	34.04	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
126	20250103	120352	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	0	3	0.00	275869030	43932	117.69	6310	6400	6230	8200	4420	6310	6279.46	1.38	5992	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1798	2.75	0.32	12	0.15	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6400	-1.41	20250103	6230	1.28	20250103	7370	-14.38	20240619	4700	34.26	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
127	20250103	110353	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	0	3	0.00	243618820	38821	104.00	6310	6400	6230	8200	4420	6310	6275.44	1.38	10189	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1798	2.75	0.32	12	0.14	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6400	-1.41	20250103	6230	1.28	20250103	7370	-14.38	20240619	4700	34.26	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
128	20250103	100352	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6300	-10	5	-0.16	52115160	8286	22.20	6310	6400	6250	8200	4420	6310	6289.54	1.38	414	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1796	2.74	0.32	12	0.03	2296.00	19696.00	7370	20240619	-14.52	4700	20240122	34.04	6400	-1.56	20250103	6250	0.80	20250103	7370	-14.52	20240619	4700	34.04	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
129	20250103	090353	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6270	-40	5	-0.63	8923510	1419	3.80	6310	6400	6270	8200	4420	6310	6288.59	1.38	384	6416	6362	6316	6262	6216	6340	6240	57	1890	200	4660	10	1	28500000	1787	2.73	0.32	12	0.00	2296.00	19696.00	7370	20240619	-14.93	4700	20240122	33.40	6400	-2.03	20250103	6270	0.00	20250103	7370	-14.93	20240619	4700	33.40	20240122	0.84	N	033920	200	57 억	393317	N	N	0	N	N
130	20250102	160350	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	-10	5	-0.16	235475330	37322	91.27	6320	6370	6270	8210	4430	6320	6309.29	1.42	-15777	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1798	2.75	0.32	12	0.13	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6370	-0.94	20250102	6270	0.64	20250102	7370	-14.38	20240619	4700	34.26	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N
131	20250102	150352	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	-10	5	-0.16	232272340	36814	90.03	6320	6370	6270	8210	4430	6320	6309.35	1.42	-15298	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1798	2.75	0.32	12	0.13	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6370	-0.94	20250102	6270	0.64	20250102	7370	-14.38	20240619	4700	34.26	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N
132	20250102	140349	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6300	-20	5	-0.32	205649570	32583	79.68	6320	6370	6270	8210	4430	6320	6311.56	1.42	-12489	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1796	2.74	0.32	12	0.11	2296.00	19696.00	7370	20240619	-14.52	4700	20240122	34.04	6370	-1.10	20250102	6270	0.48	20250102	7370	-14.52	20240619	4700	34.04	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N
133	20250102	130350	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6290	-30	5	-0.47	200524790	31769	77.69	6320	6370	6270	8210	4430	6320	6311.96	1.42	-11964	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1793	2.74	0.32	12	0.11	2296.00	19696.00	7370	20240619	-14.65	4700	20240122	33.83	6370	-1.26	20250102	6270	0.32	20250102	7370	-14.65	20240619	4700	33.83	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N
134	20250102	120350	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	-10	5	-0.16	149961820	23755	58.09	6320	6370	6270	8210	4430	6320	6312.85	1.42	-8045	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1798	2.75	0.32	12	0.08	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6370	-0.94	20250102	6270	0.64	20250102	7370	-14.38	20240619	4700	34.26	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N
135	20250102	110341	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6310	-10	5	-0.16	77207310	12208	29.86	6320	6370	6290	8210	4430	6320	6324.32	1.42	-1183	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1798	2.75	0.32	12	0.04	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	6370	-0.94	20250102	6290	0.32	20250102	7370	-14.38	20240619	4700	34.26	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N
136	20250102	100348	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6300	-20	5	-0.32	7016810	1110	2.71	6320	6330	6300	8210	4430	6320	6321.45	1.42	-484	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1796	2.74	0.32	12	0.00	2296.00	19696.00	7370	20240619	-14.52	4700	20240122	34.04	6330	-0.47	20250102	6300	0.00	20250102	7370	-14.52	20240619	4700	34.04	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N
137	20250102	090346	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	6320	0	3	0.00	0	0	0.00	0	0	0	8210	4430	6320	0.00	1.42	0	6500	6410	6330	6240	6160	6405	6235	57	1890	200	4670	10	1	28500000	1801	2.75	0.32	12	0.00	2296.00	19696.00	7370	20240619	-14.25	4700	20240122	34.47	0	0.00	0	0	0.00	0	7370	-14.25	20240619	4700	34.47	20240122	0.85	N	033920	200	57 억	405753	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History