KissMeData/248170/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 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	161049	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	23950	-100	5	-0.42	166732200	6953	50.79	23850	24200	23850	31250	16850	24050	23980.11	4.09	579	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1094	10.49	0.46	12	0.15	2283.00	51784.00	45500	20240620	-47.36	22300	20241209	7.40	26000	-7.88	20250107	23850	0.42	20250124	45500	-47.36	20240620	22300	7.40	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
3	20250124	151048	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24000	-50	5	-0.21	154129200	6427	46.94	23850	24200	23850	31250	16850	24050	23981.52	4.09	646	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1096	10.51	0.46	12	0.14	2283.00	51784.00	45500	20240620	-47.25	22300	20241209	7.62	26000	-7.69	20250107	23850	0.63	20250124	45500	-47.25	20240620	22300	7.62	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
4	20250124	141047	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24050	0	3	0.00	137256200	5724	41.81	23850	24200	23850	31250	16850	24050	23979.07	4.09	164	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1099	10.53	0.46	12	0.13	2283.00	51784.00	45500	20240620	-47.14	22300	20241209	7.85	26000	-7.50	20250107	23850	0.84	20250124	45500	-47.14	20240620	22300	7.85	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
5	20250124	131048	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24100	50	2	0.21	130534350	5444	39.76	23850	24200	23850	31250	16850	24050	23977.65	4.09	167	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1101	10.56	0.47	12	0.12	2283.00	51784.00	45500	20240620	-47.03	22300	20241209	8.07	26000	-7.31	20250107	23850	1.05	20250124	45500	-47.03	20240620	22300	8.07	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
6	20250124	121045	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24050	0	3	0.00	110846950	4627	33.80	23850	24100	23850	31250	16850	24050	23956.55	4.09	227	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1099	10.53	0.46	12	0.10	2283.00	51784.00	45500	20240620	-47.14	22300	20241209	7.85	26000	-7.50	20250107	23850	0.84	20250124	45500	-47.14	20240620	22300	7.85	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
7	20250124	111046	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	23900	-150	5	-0.62	98118850	4097	29.92	23850	24100	23850	31250	16850	24050	23948.95	4.09	221	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1092	10.47	0.46	12	0.09	2283.00	51784.00	45500	20240620	-47.47	22300	20241209	7.17	26000	-8.08	20250107	23850	0.21	20250124	45500	-47.47	20240620	22300	7.17	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
8	20250124	101042	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24000	-50	5	-0.21	55527650	2322	16.96	23850	24050	23850	31250	16850	24050	23913.72	4.09	328	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1096	10.51	0.46	12	0.05	2283.00	51784.00	45500	20240620	-47.25	22300	20241209	7.62	26000	-7.69	20250107	23850	0.63	20250124	45500	-47.25	20240620	22300	7.62	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
9	20250124	091050	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24000	-50	5	-0.21	12272250	514	3.75	23850	24000	23850	31250	16850	24050	23875.97	4.09	-68	24983	24516	24183	23716	23383	24350	23550	23	7200	500	17310	50	1	4568286	1096	10.51	0.46	12	0.01	2283.00	51784.00	45500	20240620	-47.25	22300	20241209	7.62	26000	-7.69	20250107	23850	0.63	20250124	45500	-47.25	20240620	22300	7.62	20241209	2.27	N	248170	500	22 억	186887	N	N	4	N	N
10	20250123	161043	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24050	-450	5	-1.84	327125200	13612	85.93	24650	24650	23850	31850	17150	24500	24032.12	4.16	-2822	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1099	10.53	0.46	12	0.30	2283.00	51784.00	45500	20240620	-47.14	22300	20241209	7.85	26000	-7.50	20250107	23850	0.84	20250123	45500	-47.14	20240620	22300	7.85	20241209	2.22	N	248170	500	22 억	189881	N	N	4	N	N
11	20250123	151040	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24000	-500	5	-2.04	303176700	12612	79.62	24650	24650	23850	31850	17150	24500	24038.75	4.16	-3078	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1096	10.51	0.46	12	0.28	2283.00	51784.00	45500	20240620	-47.25	22300	20241209	7.62	26000	-7.69	20250107	23850	0.63	20250123	45500	-47.25	20240620	22300	7.62	20241209	2.22	N	248170	500	22 억	189881	N	N	0	N	N
12	20250123	141043	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24000	-500	5	-2.04	234872500	9758	61.60	24650	24650	23850	31850	17150	24500	24069.74	4.16	-3142	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1096	10.51	0.46	12	0.21	2283.00	51784.00	45500	20240620	-47.25	22300	20241209	7.62	26000	-7.69	20250107	23850	0.63	20250123	45500	-47.25	20240620	22300	7.62	20241209	2.22	N	248170	500	22 억	189881	N	N	0	N	N
13	20250123	131041	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24050	-450	5	-1.84	229470000	9533	60.18	24650	24650	23850	31850	17150	24500	24071.12	4.16	-3141	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1099	10.53	0.46	12	0.21	2283.00	51784.00	45500	20240620	-47.14	22300	20241209	7.85	26000	-7.50	20250107	23850	0.84	20250123	45500	-47.14	20240620	22300	7.85	20241209	2.22	N	248170	500	22 억	189881	N	N	0	N	N
14	20250123	121041	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24100	-400	5	-1.63	216429950	8990	56.75	24650	24650	23850	31850	17150	24500	24074.52	4.16	-3086	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1101	10.56	0.47	12	0.20	2283.00	51784.00	45500	20240620	-47.03	22300	20241209	8.07	26000	-7.31	20250107	23850	1.05	20250123	45500	-47.03	20240620	22300	8.07	20241209	2.22	N	248170	500	22 억	189881	N	N	0	N	N
15	20250123	111032	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24000	-500	5	-2.04	197798200	8215	51.86	24650	24650	23850	31850	17150	24500	24077.69	4.16	-3078	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1096	10.51	0.46	12	0.18	2283.00	51784.00	45500	20240620	-47.25	22300	20241209	7.62	26000	-7.69	20250107	23850	0.63	20250123	45500	-47.25	20240620	22300	7.62	20241209	2.22	N	248170	500	22 억	189881	N	N	0	N	N
16	20250123	101039	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24100	-400	5	-1.63	158627400	6583	41.56	24650	24650	23850	31850	17150	24500	24096.52	4.16	-2838	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1101	10.56	0.47	12	0.14	2283.00	51784.00	45500	20240620	-47.03	22300	20241209	8.07	26000	-7.31	20250107	23850	1.05	20250123	45500	-47.03	20240620	22300	8.07	20241209	2.22	N	248170	500	22 억	189881	N	N	0	N	N
17	20250123	091041	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24250	-250	5	-1.02	54822800	2268	14.32	24650	24650	24050	31850	17150	24500	24172.31	4.16	-1351	25066	24782	24616	24332	24166	24700	24250	23	7350	500	17640	50	1	4568286	1108	10.62	0.47	12	0.05	2283.00	51784.00	45500	20240620	-46.70	22300	20241209	8.74	26000	-6.73	20250107	24050	0.83	20250123	45500	-46.70	20240620	22300	8.74	20241209	2.22	N	248170	500	22 억	189881	N	N	0	N	N
18	20250122	161032	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24500	-400	5	-1.61	388966200	15790	105.76	24900	24900	24450	32350	17450	24900	24632.82	4.19	-1009	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1119	10.73	0.47	12	0.35	2283.00	51784.00	45500	20240620	-46.15	22300	20241209	9.87	26000	-5.77	20250107	24450	0.20	20250122	45500	-46.15	20240620	22300	9.87	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
19	20250122	151034	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24550	-350	5	-1.41	325136100	13184	88.31	24900	24900	24550	32350	17450	24900	24660.00	4.19	-931	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1122	10.75	0.47	12	0.29	2283.00	51784.00	45500	20240620	-46.04	22300	20241209	10.09	26000	-5.58	20250107	24550	0.00	20250122	45500	-46.04	20240620	22300	10.09	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
20	20250122	141033	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24600	-300	5	-1.20	263296850	10671	71.47	24900	24900	24550	32350	17450	24900	24672.39	4.19	-790	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1124	10.78	0.48	12	0.23	2283.00	51784.00	45500	20240620	-45.93	22300	20241209	10.31	26000	-5.38	20250107	24550	0.20	20250122	45500	-45.93	20240620	22300	10.31	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
21	20250122	131033	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24550	-350	5	-1.41	214303600	8677	58.12	24900	24900	24550	32350	17450	24900	24696.06	4.19	-740	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1122	10.75	0.47	12	0.19	2283.00	51784.00	45500	20240620	-46.04	22300	20241209	10.09	26000	-5.58	20250107	24550	0.00	20250122	45500	-46.04	20240620	22300	10.09	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
22	20250122	121032	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24650	-250	5	-1.00	147485750	5961	39.93	24900	24900	24600	32350	17450	24900	24739.68	4.19	-110	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1126	10.80	0.48	12	0.13	2283.00	51784.00	45500	20240620	-45.82	22300	20241209	10.54	26000	-5.19	20250107	24600	0.20	20250122	45500	-45.82	20240620	22300	10.54	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
23	20250122	111034	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24900	0	3	0.00	62165950	2507	16.79	24900	24900	24750	32350	17450	24900	24793.64	4.19	-126	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1138	10.91	0.48	12	0.05	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	26000	-4.23	20250107	24600	1.22	20250102	45500	-45.27	20240620	22300	11.66	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
24	20250122	101033	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24850	-50	5	-0.20	31216000	1258	8.43	24900	24900	24750	32350	17450	24900	24808.31	4.19	19	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1135	10.88	0.48	12	0.03	2283.00	51784.00	45500	20240620	-45.38	22300	20241209	11.43	26000	-4.42	20250107	24600	1.02	20250102	45500	-45.38	20240620	22300	11.43	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
25	20250122	091035	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24800	-100	5	-0.40	16753400	675	4.52	24900	24900	24750	32350	17450	24900	24809.38	4.19	138	25633	25266	24983	24616	24333	25125	24475	23	7450	500	17920	50	1	4568286	1133	10.86	0.48	12	0.01	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	26000	-4.62	20250107	24600	0.81	20250102	45500	-45.49	20240620	22300	11.21	20241209	2.19	N	248170	500	22 억	191312	N	N	1	N	N
26	20250121	161026	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24900	-300	5	-1.19	356369050	14265	256.70	25150	25350	24700	32750	17650	25200	24982.20	4.20	-676	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1138	10.91	0.48	12	0.31	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	26000	-4.23	20250107	24600	1.22	20250102	45500	-45.27	20240620	22300	11.66	20241209	2.20	N	248170	500	22 억	192048	N	N	1	N	N
27	20250121	151028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24900	-300	5	-1.19	298407550	11931	214.70	25150	25350	24700	32750	17650	25200	25011.11	4.20	-470	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1138	10.91	0.48	12	0.26	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	26000	-4.23	20250107	24600	1.22	20250102	45500	-45.27	20240620	22300	11.66	20241209	2.20	N	248170	500	22 억	192048	N	N	0	N	N
28	20250121	141029	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24900	-300	5	-1.19	273382400	10925	196.60	25150	25350	24700	32750	17650	25200	25023.56	4.20	-580	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1138	10.91	0.48	12	0.24	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	26000	-4.23	20250107	24600	1.22	20250102	45500	-45.27	20240620	22300	11.66	20241209	2.20	N	248170	500	22 억	192048	N	N	0	N	N
29	20250121	131028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	0	3	0.00	109638450	4349	78.26	25150	25350	25150	32750	17650	25200	25210.04	4.20	-1078	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1151	11.04	0.49	12	0.10	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.20	N	248170	500	22 억	192048	N	N	0	N	N
30	20250121	121010	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	-50	5	-0.20	73817050	2927	52.67	25150	25350	25150	32750	17650	25200	25219.35	4.20	-807	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1149	11.02	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.20	N	248170	500	22 억	192048	N	N	0	N	N
31	20250121	110935	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	-50	5	-0.20	58653200	2325	41.84	25150	25350	25150	32750	17650	25200	25227.18	4.20	-690	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1149	11.02	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.20	N	248170	500	22 억	192048	N	N	0	N	N
32	20250121	100930	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	50	2	0.20	38834600	1539	27.69	25150	25350	25150	32750	17650	25200	25233.66	4.20	-200	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1153	11.06	0.49	12	0.03	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.20	N	248170	500	22 억	192048	N	N	0	N	N
33	20250121	091030	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25350	150	2	0.60	9451100	375	6.75	25150	25350	25150	32750	17650	25200	25202.93	4.20	54	25466	25332	25166	25032	24866	25400	25100	23	7550	500	18140	50	1	4568286	1158	11.10	0.49	12	0.01	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	26000	-2.50	20250107	24600	3.05	20250102	45500	-44.29	20240620	22300	13.68	20241209	2.20	N	248170	500	22 억	192048	N	N	0	N	N
34	20250120	161015	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	100	2	0.40	139745400	5548	92.51	25100	25300	25000	32600	17600	25100	25188.43	4.24	-1820	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1151	11.04	0.49	12	0.12	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
35	20250120	151027	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	100	2	0.40	137348350	5453	90.93	25100	25300	25000	32600	17600	25100	25187.67	4.24	-1813	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1151	11.04	0.49	12	0.12	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
36	20250120	141025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	200	2	0.80	117310400	4659	77.69	25100	25300	25000	32600	17600	25100	25179.31	4.24	-1641	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1156	11.08	0.49	12	0.10	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
37	20250120	131025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	200	2	0.80	105285600	4183	69.75	25100	25300	25000	32600	17600	25100	25169.88	4.24	-1569	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1156	11.08	0.49	12	0.09	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
38	20250120	121026	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	150	2	0.60	89910800	3575	59.61	25100	25300	25000	32600	17600	25100	25149.87	4.24	-1396	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1153	11.06	0.49	12	0.08	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
39	20250120	111028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	150	2	0.60	63279300	2519	42.00	25100	25250	25000	32600	17600	25100	25120.80	4.24	-1219	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1153	11.06	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
40	20250120	101026	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	100	2	0.40	39701050	1583	26.40	25100	25250	25000	32600	17600	25100	25079.63	4.24	-936	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1151	11.04	0.49	12	0.03	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
41	20250120	091028	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25050	-50	5	-0.20	8401200	335	5.59	25100	25250	25050	32600	17600	25100	25078.21	4.24	-243	25533	25316	25183	24966	24833	25275	24925	23	7500	500	18070	50	1	4568286	1144	10.97	0.48	12	0.01	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	26000	-3.65	20250107	24600	1.83	20250102	45500	-44.95	20240620	22300	12.33	20241209	2.22	N	248170	500	22 억	193811	N	N	0	N	N
42	20250117	161022	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25100	-100	5	-0.40	151175700	5997	70.26	25100	25400	25050	32750	17650	25200	25208.55	4.23	409	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1147	10.99	0.48	12	0.13	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	26000	-3.46	20250107	24600	2.03	20250102	45500	-44.84	20240620	22300	12.56	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
43	20250117	151020	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	-50	5	-0.20	146631900	5816	68.13	25100	25400	25050	32750	17650	25200	25211.81	4.23	450	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1149	11.02	0.49	12	0.13	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
44	20250117	141027	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	50	2	0.20	116173600	4602	53.91	25100	25400	25100	32750	17650	25200	25244.15	4.23	331	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1153	11.06	0.49	12	0.10	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
45	20250117	131025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	50	2	0.20	74671300	2952	34.58	25100	25400	25100	32750	17650	25200	25295.16	4.23	787	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1153	11.06	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
46	20250117	121027	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	100	2	0.40	68975450	2726	31.94	25100	25400	25100	32750	17650	25200	25302.81	4.23	918	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1156	11.08	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
47	20250117	111025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	100	2	0.40	55037750	2174	25.47	25100	25400	25100	32750	17650	25200	25316.35	4.23	1098	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1156	11.08	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
48	20250117	101027	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	100	2	0.40	40292500	1591	18.64	25100	25400	25100	32750	17650	25200	25325.27	4.23	1074	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1156	11.08	0.49	12	0.03	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
49	20250117	091026	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	100	2	0.40	2618950	104	1.22	25100	25350	25100	32750	17650	25200	25182.21	4.23	32	25633	25416	25283	25066	24933	25350	25000	23	7550	500	18140	50	1	4568286	1156	11.08	0.49	12	0.00	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.16	N	248170	500	22 억	193365	N	N	1	N	N
50	20250116	161019	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	50	2	0.20	215471100	8534	136.81	25350	25500	25150	32650	17650	25150	25248.56	4.17	2902	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1151	11.04	0.49	12	0.19	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.16	N	248170	500	22 억	190461	N	N	1	N	N
51	20250116	150929	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	150	2	0.60	204808700	8111	130.03	25350	25500	25150	32650	17650	25150	25250.73	4.17	2760	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1156	11.08	0.49	12	0.18	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.16	N	248170	500	22 억	190461	N	N	0	N	N
52	20250116	141024	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	100	2	0.40	154028700	6100	97.79	25350	25500	25150	32650	17650	25150	25250.61	4.17	1746	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1153	11.06	0.49	12	0.13	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.16	N	248170	500	22 억	190461	N	N	0	N	N
53	20250116	131023	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	100	2	0.40	114830150	4548	72.91	25350	25500	25150	32650	17650	25150	25248.49	4.17	764	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1153	11.06	0.49	12	0.10	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.16	N	248170	500	22 억	190461	N	N	0	N	N
54	20250116	121023	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	100	2	0.40	64807450	2564	41.10	25350	25500	25200	32650	17650	25150	25275.92	4.17	-34	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1153	11.06	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.16	N	248170	500	22 억	190461	N	N	0	N	N
55	20250116	111023	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	150	2	0.60	54411900	2152	34.50	25350	25500	25200	32650	17650	25150	25284.34	4.17	15	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1156	11.08	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	26000	-2.69	20250107	24600	2.85	20250102	45500	-44.40	20240620	22300	13.45	20241209	2.16	N	248170	500	22 억	190461	N	N	0	N	N
56	20250116	101025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25350	200	2	0.80	42871250	1695	27.17	25350	25500	25200	32650	17650	25150	25292.77	4.17	223	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1158	11.10	0.49	12	0.04	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	26000	-2.50	20250107	24600	3.05	20250102	45500	-44.29	20240620	22300	13.68	20241209	2.16	N	248170	500	22 억	190461	N	N	0	N	N
57	20250116	091026	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	100	2	0.40	10276550	405	6.49	25350	25500	25250	32650	17650	25150	25374.20	4.17	54	25683	25416	25233	24966	24783	25325	24875	23	7500	500	18100	50	1	4568286	1153	11.06	0.49	12	0.01	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.16	N	248170	500	22 억	190461	N	N	0	N	N
58	20250115	161021	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	-50	5	-0.20	155468200	6185	84.92	25200	25500	25050	32750	17650	25200	25136.33	4.21	-2038	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1149	11.02	0.49	12	0.14	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
59	20250115	151021	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25100	-100	5	-0.40	145684900	5796	79.58	25200	25500	25050	32750	17650	25200	25135.42	4.21	-1946	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1147	10.99	0.48	12	0.13	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	26000	-3.46	20250107	24600	2.03	20250102	45500	-44.84	20240620	22300	12.56	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
60	20250115	141015	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25100	-100	5	-0.40	129501200	5152	70.74	25200	25500	25050	32750	17650	25200	25136.10	4.21	-1745	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1147	10.99	0.48	12	0.11	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	26000	-3.46	20250107	24600	2.03	20250102	45500	-44.84	20240620	22300	12.56	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
61	20250115	131024	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25350	150	2	0.60	96142300	3826	52.53	25200	25500	25050	32750	17650	25200	25128.67	4.21	-1522	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1158	11.10	0.49	12	0.08	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	26000	-2.50	20250107	24600	3.05	20250102	45500	-44.29	20240620	22300	13.68	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
62	20250115	121007	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25050	-150	5	-0.60	65975950	2628	36.08	25200	25500	25050	32750	17650	25200	25105.00	4.21	-750	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1144	10.97	0.48	12	0.06	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	26000	-3.65	20250107	24600	1.83	20250102	45500	-44.95	20240620	22300	12.33	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
63	20250115	111020	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25050	-150	5	-0.60	61187900	2437	33.46	25200	25500	25050	32750	17650	25200	25107.88	4.21	-587	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1144	10.97	0.48	12	0.05	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	26000	-3.65	20250107	24600	1.83	20250102	45500	-44.95	20240620	22300	12.33	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
64	20250115	101020	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25100	-100	5	-0.40	28865050	1148	15.76	25200	25500	25100	32750	17650	25200	25143.77	4.21	-115	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1147	10.99	0.48	12	0.03	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	26000	-3.46	20250107	24600	2.03	20250102	45500	-44.84	20240620	22300	12.56	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
65	20250115	091025	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25500	300	2	1.19	2318700	92	1.26	25200	25500	25200	32750	17650	25200	25203.26	4.21	15	26100	25650	25350	24900	24600	25500	24750	23	7550	500	18140	50	1	4568286	1165	11.17	0.49	12	0.00	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	26000	-1.92	20250107	24600	3.66	20250102	45500	-43.96	20240620	22300	14.35	20241209	2.16	N	248170	500	22 억	192482	N	N	0	N	N
66	20250114	161002	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	50	2	0.20	184138900	7273	103.12	25250	25800	25050	32650	17650	25150	25318.15	4.26	-2252	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1151	11.04	0.49	12	0.16	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
67	20250114	151019	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	50	2	0.20	178644950	7055	100.03	25250	25800	25050	32650	17650	25150	25321.75	4.26	-2271	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1151	11.04	0.49	12	0.15	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
68	20250114	141015	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	50	2	0.20	156788650	6189	87.75	25250	25800	25050	32650	17650	25150	25333.44	4.26	-1786	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1151	11.04	0.49	12	0.14	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
69	20250114	131015	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	0	3	0.00	70511800	2803	39.74	25250	25400	25050	32650	17650	25150	25155.83	4.26	-1625	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1149	11.02	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
70	20250114	121010	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	50	2	0.20	63365150	2519	35.72	25250	25400	25050	32650	17650	25150	25154.88	4.26	-1502	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1151	11.04	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
71	20250114	111010	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25050	-100	5	-0.40	36047150	1435	20.35	25250	25400	25050	32650	17650	25150	25119.97	4.26	-627	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1144	10.97	0.48	12	0.03	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	26000	-3.65	20250107	24600	1.83	20250102	45500	-44.95	20240620	22300	12.33	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
72	20250114	101010	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	0	3	0.00	13754250	546	7.74	25250	25400	25100	32650	17650	25150	25190.93	4.26	-251	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1149	11.02	0.49	12	0.01	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
73	20250114	091014	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25250	100	2	0.40	1189100	47	0.67	25250	25400	25250	32650	17650	25150	25300.00	4.26	-20	26050	25600	25350	24900	24650	25475	24775	23	7500	500	18100	50	1	4568286	1153	11.06	0.49	12	0.00	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	26000	-2.88	20250107	24600	2.64	20250102	45500	-44.51	20240620	22300	13.23	20241209	2.15	N	248170	500	22 억	194767	N	N	9	N	N
74	20250113	161000	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	-400	5	-1.57	176425900	6982	172.31	25550	25800	25100	33200	17900	25550	25268.68	4.33	-2746	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1149	11.02	0.49	12	0.15	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.15	N	248170	500	22 억	197620	N	N	9	N	N
75	20250113	151005	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	-350	5	-1.37	168623500	6672	164.66	25550	25800	25100	33200	17900	25550	25273.31	4.33	-2617	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1151	11.04	0.49	12	0.15	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	26000	-3.08	20250107	24600	2.44	20250102	45500	-44.62	20240620	22300	13.00	20241209	2.15	N	248170	500	22 억	197620	N	N	8	N	N
76	20250113	140941	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	-400	5	-1.57	160358700	6344	156.56	25550	25800	25100	33200	17900	25550	25277.22	4.33	-2439	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1149	11.02	0.49	12	0.14	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.15	N	248170	500	22 억	197620	N	N	8	N	N
77	20250113	130949	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	-400	5	-1.57	138341100	5470	135.00	25550	25800	25100	33200	17900	25550	25290.88	4.33	-1901	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1149	11.02	0.49	12	0.12	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	26000	-3.27	20250107	24600	2.24	20250102	45500	-44.73	20240620	22300	12.78	20241209	2.15	N	248170	500	22 억	197620	N	N	8	N	N
78	20250113	120954	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25100	-450	5	-1.76	126560900	5001	123.42	25550	25800	25100	33200	17900	25550	25307.12	4.33	-1746	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1147	10.99	0.48	12	0.11	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	26000	-3.46	20250107	24600	2.03	20250102	45500	-44.84	20240620	22300	12.56	20241209	2.15	N	248170	500	22 억	197620	N	N	8	N	N
79	20250113	110952	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25100	-450	5	-1.76	95995850	3785	93.41	25550	25800	25100	33200	17900	25550	25362.18	4.33	-1076	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1147	10.99	0.48	12	0.08	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	26000	-3.46	20250107	24600	2.03	20250102	45500	-44.84	20240620	22300	12.56	20241209	2.15	N	248170	500	22 억	197620	N	N	8	N	N
80	20250113	100951	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25500	-50	5	-0.20	47489550	1864	46.00	25550	25800	25300	33200	17900	25550	25477.23	4.33	-481	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1165	11.17	0.49	12	0.04	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	26000	-1.92	20250107	24600	3.66	20250102	45500	-43.96	20240620	22300	14.35	20241209	2.15	N	248170	500	22 억	197620	N	N	8	N	N
81	20250113	090958	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	50	2	0.20	4633300	181	4.47	25550	25800	25550	33200	17900	25550	25598.34	4.33	-173	25983	25766	25633	25416	25283	25700	25350	23	7650	500	18390	50	1	4568286	1169	11.21	0.49	12	0.00	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.15	N	248170	500	22 억	197620	N	N	8	N	N
82	20250110	160933	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25550	-100	5	-0.39	103524900	4042	67.73	25700	25850	25500	33300	18000	25650	25612.30	4.33	-181	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1167	11.19	0.49	12	0.09	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	26000	-1.73	20250107	24600	3.86	20250102	45500	-43.85	20240620	22300	14.57	20241209	2.16	N	248170	500	22 억	197804	N	N	8	N	N
83	20250110	150940	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	-50	5	-0.19	96537500	3769	63.15	25700	25850	25500	33300	18000	25650	25613.56	4.33	88	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1169	11.21	0.49	12	0.08	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.16	N	248170	500	22 억	197804	N	N	9	N	N
84	20250110	140947	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	-50	5	-0.19	65806600	2567	43.01	25700	25850	25600	33300	18000	25650	25635.61	4.33	31	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1169	11.21	0.49	12	0.06	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.16	N	248170	500	22 억	197804	N	N	9	N	N
85	20250110	130946	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	0	3	0.00	52002400	2028	33.98	25700	25850	25600	33300	18000	25650	25642.21	4.33	-36	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1172	11.24	0.50	12	0.04	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	26000	-1.35	20250107	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.16	N	248170	500	22 억	197804	N	N	9	N	N
86	20250110	120947	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	100	2	0.39	48145650	1878	31.47	25700	25850	25600	33300	18000	25650	25636.66	4.33	-74	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1176	11.28	0.50	12	0.04	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	26000	-0.96	20250107	24600	4.67	20250102	45500	-43.41	20240620	22300	15.47	20241209	2.16	N	248170	500	22 억	197804	N	N	9	N	N
87	20250110	110946	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	-50	5	-0.19	39361100	1535	25.72	25700	25850	25600	33300	18000	25650	25642.41	4.33	-113	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1169	11.21	0.49	12	0.03	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.16	N	248170	500	22 억	197804	N	N	9	N	N
88	20250110	100943	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	50	2	0.19	29190450	1138	19.07	25700	25850	25600	33300	18000	25650	25650.66	4.33	5	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1174	11.26	0.50	12	0.02	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	26000	-1.15	20250107	24600	4.47	20250102	45500	-43.52	20240620	22300	15.25	20241209	2.16	N	248170	500	22 억	197804	N	N	9	N	N
89	20250110	090948	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	0	3	0.00	4750600	185	3.10	25700	25850	25650	33300	18000	25650	25678.92	4.33	46	26016	25832	25666	25482	25316	25750	25400	23	7650	500	18460	50	1	4568286	1172	11.24	0.50	12	0.00	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	26000	-1.35	20250107	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.16	N	248170	500	22 억	197804	N	N	9	N	N
90	20250109	160937	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	100	2	0.39	152646550	5967	113.74	25850	25850	25500	33200	17900	25550	25581.79	4.31	972	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1172	11.24	0.50	12	0.13	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	26000	-1.35	20250107	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.16	N	248170	500	22 억	196785	N	N	9	N	N
91	20250109	150933	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	50	2	0.20	145236600	5678	108.23	25850	25850	25500	33200	17900	25550	25578.83	4.31	886	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1169	11.21	0.49	12	0.12	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.16	N	248170	500	22 억	196785	N	N	3	N	N
92	20250109	140941	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25500	-50	5	-0.20	98651350	3854	73.47	25850	25850	25500	33200	17900	25550	25597.13	4.31	-172	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1165	11.17	0.49	12	0.08	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	26000	-1.92	20250107	24600	3.66	20250102	45500	-43.96	20240620	22300	14.35	20241209	2.16	N	248170	500	22 억	196785	N	N	3	N	N
93	20250109	130939	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	100	2	0.39	80474700	3143	59.91	25850	25850	25550	33200	17900	25550	25604.42	4.31	-41	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1172	11.24	0.50	12	0.07	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	26000	-1.35	20250107	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.16	N	248170	500	22 억	196785	N	N	3	N	N
94	20250109	120940	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	50	2	0.20	68571250	2678	51.05	25850	25850	25550	33200	17900	25550	25605.40	4.31	-59	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1169	11.21	0.49	12	0.06	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.16	N	248170	500	22 억	196785	N	N	3	N	N
95	20250109	110944	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25550	0	3	0.00	58016100	2265	43.18	25850	25850	25550	33200	17900	25550	25614.17	4.31	-62	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1167	11.19	0.49	12	0.05	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	26000	-1.73	20250107	24600	3.86	20250102	45500	-43.85	20240620	22300	14.57	20241209	2.16	N	248170	500	22 억	196785	N	N	3	N	N
96	20250109	100941	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	50	2	0.20	47223050	1844	35.15	25850	25850	25550	33200	17900	25550	25609.03	4.31	59	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1169	11.21	0.49	12	0.04	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.16	N	248170	500	22 억	196785	N	N	3	N	N
97	20250109	090946	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	100	2	0.39	5482200	213	4.06	25850	25850	25600	33200	17900	25550	25738.03	4.31	-156	26083	25816	25583	25316	25083	25800	25300	23	7650	500	18390	50	1	4568286	1172	11.24	0.50	12	0.00	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	26000	-1.35	20250107	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.16	N	248170	500	22 억	196785	N	N	3	N	N
98	20250108	160932	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25550	-50	5	-0.20	134234200	5246	99.30	25550	25850	25350	33250	17950	25600	25587.91	4.28	1193	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1167	11.19	0.49	12	0.11	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	26000	-1.73	20250107	24600	3.86	20250102	45500	-43.85	20240620	22300	14.57	20241209	2.18	N	248170	500	22 억	195556	N	N	3	N	N
99	20250108	150936	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	0	3	0.00	118800850	4643	87.89	25550	25850	25350	33250	17950	25600	25587.09	4.28	1213	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1169	11.21	0.49	12	0.10	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.18	N	248170	500	22 억	195556	N	N	9	N	N
100	20250108	140939	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	100	2	0.39	100465500	3927	74.33	25550	25850	25350	33250	17950	25600	25583.27	4.28	958	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1174	11.26	0.50	12	0.09	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	26000	-1.15	20250107	24600	4.47	20250102	45500	-43.52	20240620	22300	15.25	20241209	2.18	N	248170	500	22 억	195556	N	N	9	N	N
101	20250108	130938	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	100	2	0.39	69446500	2714	51.37	25550	25850	25350	33250	17950	25600	25588.25	4.28	957	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1174	11.26	0.50	12	0.06	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	26000	-1.15	20250107	24600	4.47	20250102	45500	-43.52	20240620	22300	15.25	20241209	2.18	N	248170	500	22 억	195556	N	N	9	N	N
102	20250108	120934	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	0	3	0.00	61204950	2392	45.28	25550	25850	25350	33250	17950	25600	25587.35	4.28	825	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1169	11.21	0.49	12	0.05	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.18	N	248170	500	22 억	195556	N	N	9	N	N
103	20250108	110935	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	50	2	0.20	52248700	2042	38.65	25550	25850	25350	33250	17950	25600	25587.02	4.28	672	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1172	11.24	0.50	12	0.04	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	26000	-1.35	20250107	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.18	N	248170	500	22 억	195556	N	N	9	N	N
104	20250108	100936	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	0	3	0.00	38218200	1494	28.28	25550	25850	25350	33250	17950	25600	25581.12	4.28	535	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1169	11.21	0.49	12	0.03	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.18	N	248170	500	22 억	195556	N	N	9	N	N
105	20250108	090936	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25550	-50	5	-0.20	15707850	615	11.64	25550	25600	25350	33250	17950	25600	25541.22	4.28	507	26200	25900	25700	25400	25200	25800	25300	23	7650	500	18430	50	1	4568286	1167	11.19	0.49	12	0.01	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	26000	-1.73	20250107	24600	3.86	20250102	45500	-43.85	20240620	22300	14.57	20241209	2.18	N	248170	500	22 억	195556	N	N	9	N	N
106	20250107	160928	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25600	-200	5	-0.78	132720550	5172	63.13	26000	26000	25500	33500	18100	25800	25661.36	4.30	252	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1169	11.21	0.49	12	0.11	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	26000	-1.54	20250107	24600	4.07	20250102	45500	-43.74	20240620	22300	14.80	20241209	2.18	N	248170	500	22 억	196565	N	N	9	N	N
107	20250107	150929	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	-100	5	-0.39	125603150	4894	59.74	26000	26000	25500	33500	18100	25800	25664.72	4.30	265	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1174	11.26	0.50	12	0.11	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	26000	-1.15	20250107	24600	4.47	20250102	45500	-43.52	20240620	22300	15.25	20241209	2.18	N	248170	500	22 억	196565	N	N	0	N	N
108	20250107	140928	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	-150	5	-0.58	120187200	4683	57.17	26000	26000	25500	33500	18100	25800	25664.57	4.30	300	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1172	11.24	0.50	12	0.10	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	26000	-1.35	20250107	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.18	N	248170	500	22 억	196565	N	N	0	N	N
109	20250107	130928	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-50	5	-0.19	104563500	4076	49.76	26000	26000	25500	33500	18100	25800	25653.46	4.30	327	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1176	11.28	0.50	12	0.09	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	26000	-0.96	20250107	24600	4.67	20250102	45500	-43.41	20240620	22300	15.47	20241209	2.18	N	248170	500	22 억	196565	N	N	0	N	N
110	20250107	120929	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	0	3	0.00	76537600	2983	36.41	26000	26000	25500	33500	18100	25800	25657.93	4.30	294	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1179	11.30	0.50	12	0.07	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	26000	-0.77	20250107	24600	4.88	20250102	45500	-43.30	20240620	22300	15.70	20241209	2.18	N	248170	500	22 억	196565	N	N	0	N	N
111	20250107	110924	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	0	3	0.00	63320500	2470	30.15	26000	26000	25500	33500	18100	25800	25635.83	4.30	288	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1179	11.30	0.50	12	0.05	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	26000	-0.77	20250107	24600	4.88	20250102	45500	-43.30	20240620	22300	15.70	20241209	2.18	N	248170	500	22 억	196565	N	N	0	N	N
112	20250107	100929	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25750	-50	5	-0.19	58070750	2266	27.66	26000	26000	25500	33500	18100	25800	25626.99	4.30	238	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1176	11.28	0.50	12	0.05	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	26000	-0.96	20250107	24600	4.67	20250102	45500	-43.41	20240620	22300	15.47	20241209	2.18	N	248170	500	22 억	196565	N	N	0	N	N
113	20250107	090932	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25850	50	2	0.19	10483500	406	4.96	26000	26000	25700	33500	18100	25800	25821.43	4.30	-13	26400	26100	25650	25350	24900	26250	25500	23	7700	500	18570	50	1	4568286	1181	11.32	0.50	12	0.01	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	26000	-0.58	20250107	24600	5.08	20250102	45500	-43.19	20240620	22300	15.92	20241209	2.18	N	248170	500	22 억	196565	N	N	0	N	N
114	20250106	160918	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	400	2	1.57	209680550	8149	108.23	25200	25950	25200	33000	17800	25400	25730.75	4.29	279	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1179	11.30	0.50	12	0.18	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	25950	-0.58	20250106	24600	4.88	20250102	45500	-43.30	20240620	22300	15.70	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
115	20250106	150917	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25800	400	2	1.57	198289300	7708	102.38	25200	25950	25200	33000	17800	25400	25725.13	4.29	173	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1179	11.30	0.50	12	0.17	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	25950	-0.58	20250106	24600	4.88	20250102	45500	-43.30	20240620	22300	15.70	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
116	20250106	140919	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	300	2	1.18	126224750	4921	65.36	25200	25800	25200	33000	17800	25400	25650.22	4.29	-206	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1174	11.26	0.50	12	0.11	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	25800	-0.39	20250106	24600	4.47	20250102	45500	-43.52	20240620	22300	15.25	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
117	20250106	130906	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	250	2	0.98	121193600	4725	62.76	25200	25800	25200	33000	17800	25400	25649.44	4.29	-248	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1172	11.24	0.50	12	0.10	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	25800	-0.58	20250106	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
118	20250106	120915	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25650	250	2	0.98	102778700	4008	53.23	25200	25800	25200	33000	17800	25400	25643.39	4.29	-248	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1172	11.24	0.50	12	0.09	2283.00	51784.00	45500	20240620	-43.63	22300	20241209	15.02	25800	-0.58	20250106	24600	4.27	20250102	45500	-43.63	20240620	22300	15.02	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
119	20250106	110912	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25700	300	2	1.18	70640750	2761	36.67	25200	25750	25200	33000	17800	25400	25585.20	4.29	-282	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1174	11.26	0.50	12	0.06	2283.00	51784.00	45500	20240620	-43.52	22300	20241209	15.25	25750	-0.19	20250106	24600	4.47	20250102	45500	-43.52	20240620	22300	15.25	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
120	20250106	100908	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25550	150	2	0.59	33761350	1323	17.57	25200	25700	25200	33000	17800	25400	25518.78	4.29	-330	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1167	11.19	0.49	12	0.03	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	25700	-0.58	20250106	24600	3.86	20250102	45500	-43.85	20240620	22300	14.57	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
121	20250106	090910	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25500	100	2	0.39	4860150	191	2.54	25200	25600	25200	33000	17800	25400	25445.81	4.29	-120	26133	25766	25183	24816	24233	25950	25000	23	7600	500	18280	50	1	4568286	1165	11.17	0.49	12	0.00	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	25600	-0.39	20250106	24600	3.66	20250102	45500	-43.96	20240620	22300	14.35	20241209	2.19	N	248170	500	22 억	195902	N	N	0	N	N
122	20250103	160906	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25400	700	2	2.83	189576900	7529	270.05	24600	25550	24600	32100	17300	24700	25179.56	4.27	942	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1160	11.13	0.49	12	0.16	2283.00	51784.00	45500	20240620	-44.18	22300	20241209	13.90	25550	-0.59	20250103	24600	3.25	20250103	45500	-44.18	20240620	22300	13.90	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
123	20250103	150908	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	500	2	2.02	178694150	7100	254.66	24600	25550	24600	32100	17300	24700	25168.19	4.27	940	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1151	11.04	0.49	12	0.16	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	25550	-1.37	20250103	24600	2.44	20250103	45500	-44.62	20240620	22300	13.00	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
124	20250103	140909	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	450	2	1.82	174461750	6932	248.64	24600	25550	24600	32100	17300	24700	25167.59	4.27	921	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1149	11.02	0.49	12	0.15	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	25550	-1.57	20250103	24600	2.24	20250103	45500	-44.73	20240620	22300	12.78	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
125	20250103	130908	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25350	650	2	2.63	158615900	6304	226.11	24600	25550	24600	32100	17300	24700	25161.15	4.27	767	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1158	11.10	0.49	12	0.14	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	25550	-0.78	20250103	24600	3.05	20250103	45500	-44.29	20240620	22300	13.68	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
126	20250103	120907	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25300	600	2	2.43	123528600	4923	176.58	24600	25450	24600	32100	17300	24700	25092.14	4.27	439	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1156	11.08	0.49	12	0.11	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	25450	-0.59	20250103	24600	2.85	20250103	45500	-44.40	20240620	22300	13.45	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
127	20250103	110908	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25200	500	2	2.02	89131100	3560	127.69	24600	25200	24600	32100	17300	24700	25036.83	4.27	183	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1151	11.04	0.49	12	0.08	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	25200	0.00	20250103	24600	2.44	20250103	45500	-44.62	20240620	22300	13.00	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
128	20250103	100905	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	25150	450	2	1.82	75255100	3008	107.89	24600	25200	24600	32100	17300	24700	25018.32	4.27	-35	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1149	11.02	0.49	12	0.07	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	25200	-0.20	20250103	24600	2.24	20250103	45500	-44.73	20240620	22300	12.78	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
129	20250103	090909	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24900	200	2	0.81	3717400	150	5.38	24600	24900	24600	32100	17300	24700	24782.67	4.27	48	25100	24900	24750	24550	24400	25000	24650	23	7400	500	17780	50	1	4568286	1138	10.91	0.48	12	0.00	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	24950	-0.20	20250102	24600	1.22	20250103	45500	-45.27	20240620	22300	11.66	20241209	2.22	N	248170	500	22 억	194847	N	N	0	N	N
130	20250102	160858	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24700	-50	5	-0.20	68583450	2768	33.07	24600	24950	24600	32150	17350	24750	24777.48	4.26	68	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1128	10.82	0.48	12	0.06	2283.00	51784.00	45500	20240620	-45.71	22300	20241209	10.76	24950	-1.00	20250102	24600	0.41	20250102	45500	-45.71	20240620	22300	10.76	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N
131	20250102	150859	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	65297850	2635	31.48	24600	24950	24600	32150	17350	24750	24781.23	4.26	93	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.06	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	24950	-0.80	20250102	24600	0.61	20250102	45500	-45.60	20240620	22300	10.99	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N
132	20250102	140857	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	46540150	1878	22.43	24600	24950	24600	32150	17350	24750	24782.14	4.26	70	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.04	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	24950	-0.80	20250102	24600	0.61	20250102	45500	-45.60	20240620	22300	10.99	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N
133	20250102	130900	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	36458000	1471	17.57	24600	24950	24600	32150	17350	24750	24785.02	4.26	182	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.03	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	24950	-0.80	20250102	24600	0.61	20250102	45500	-45.60	20240620	22300	10.99	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N
134	20250102	120857	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24800	50	2	0.20	26041700	1051	12.56	24600	24950	24600	32150	17350	24750	24778.62	4.26	212	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1133	10.86	0.48	12	0.02	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	24950	-0.60	20250102	24600	0.81	20250102	45500	-45.49	20240620	22300	11.21	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N
135	20250102	110848	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24900	150	2	0.61	21364000	862	10.30	24600	24950	24600	32150	17350	24750	24785.12	4.26	267	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1138	10.91	0.48	12	0.02	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	24950	-0.20	20250102	24600	1.22	20250102	45500	-45.27	20240620	22300	11.66	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N
136	20250102	100855	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24800	50	2	0.20	6737500	273	3.26	24600	24900	24600	32150	17350	24750	24673.31	4.26	133	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1133	10.86	0.48	12	0.01	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	24900	-0.40	20250102	24600	0.81	20250102	45500	-45.49	20240620	22300	11.21	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N
137	20250102	090847	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	0	0	0.00	0	0	0	32150	17350	24750	0.00	4.26	0	25183	24966	24683	24466	24183	25075	24575	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.00	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	0	0.00	0	0	0.00	0	45500	-45.60	20240620	22300	10.99	20241209	2.29	N	248170	500	22 억	194786	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History