KissMeData/023150/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160346	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	-70	5	-1.29	27335590	5100	172.71	5400	5480	5320	7030	3790	5410	5359.92	0.15	-77	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	394	8.44	0.52	12	0.07	633.00	10258.00	6970	20240214	-23.39	4555	20241210	17.23	5730	-6.81	20250110	5220	2.30	20250102	6970	-23.39	20240214	4555	17.23	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
3	20250124	150347	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	-70	5	-1.29	24833390	4631	156.82	5400	5480	5320	7030	3790	5410	5362.42	0.15	-17	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	394	8.44	0.52	12	0.06	633.00	10258.00	6970	20240214	-23.39	4555	20241210	17.23	5730	-6.81	20250110	5220	2.30	20250102	6970	-23.39	20240214	4555	17.23	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
4	20250124	140347	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	-70	5	-1.29	24299370	4531	153.44	5400	5480	5320	7030	3790	5410	5362.92	0.15	-17	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	394	8.44	0.52	12	0.06	633.00	10258.00	6970	20240214	-23.39	4555	20241210	17.23	5730	-6.81	20250110	5220	2.30	20250102	6970	-23.39	20240214	4555	17.23	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
5	20250124	130347	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	0	3	0.00	24203250	4513	152.83	5400	5480	5320	7030	3790	5410	5363.01	0.15	-17	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	399	8.55	0.53	12	0.06	633.00	10258.00	6970	20240214	-22.38	4555	20241210	18.77	5730	-5.58	20250110	5220	3.64	20250102	6970	-22.38	20240214	4555	18.77	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
6	20250124	120345	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5370	-40	5	-0.74	23058870	4300	145.61	5400	5480	5320	7030	3790	5410	5362.53	0.15	1	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	396	8.48	0.52	12	0.06	633.00	10258.00	6970	20240214	-22.96	4555	20241210	17.89	5730	-6.28	20250110	5220	2.87	20250102	6970	-22.96	20240214	4555	17.89	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
7	20250124	110347	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5320	-90	5	-1.66	22535320	4202	142.30	5400	5480	5320	7030	3790	5410	5363.00	0.15	-23	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	393	8.40	0.52	12	0.06	633.00	10258.00	6970	20240214	-23.67	4555	20241210	16.79	5730	-7.16	20250110	5220	1.92	20250102	6970	-23.67	20240214	4555	16.79	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
8	20250124	100345	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	30	2	0.55	5289110	977	33.08	5400	5480	5370	7030	3790	5410	5413.62	0.15	-15	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	401	8.59	0.53	12	0.01	633.00	10258.00	6970	20240214	-21.95	4555	20241210	19.43	5730	-5.06	20250110	5220	4.21	20250102	6970	-21.95	20240214	4555	19.43	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
9	20250124	090347	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	0	3	0.00	0	0	0.00	0	0	0	7030	3790	5410	0.00	0.15	0	5536	5472	5406	5342	5276	5440	5310	46	1620	500	3780	10	1	7378526	399	8.55	0.53	12	0.00	633.00	10258.00	6970	20240214	-22.38	4555	20241210	18.77	5730	-5.58	20250110	5220	3.64	20250102	6970	-22.38	20240214	4555	18.77	20241210	0.06	N	023150	500	45 억	11229	N	N	0	N	N
10	20250123	160346	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	-20	5	-0.37	15851800	2948	71.78	5470	5470	5340	7050	3810	5430	5377.14	0.15	-97	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	399	8.55	0.53	12	0.04	633.00	10258.00	6970	20240214	-22.38	4555	20241210	18.77	5730	-5.58	20250110	5220	3.64	20250102	6970	-22.38	20240214	4555	18.77	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
11	20250123	150344	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	-50	5	-0.92	14059890	2614	63.65	5470	5470	5340	7050	3810	5430	5378.69	0.15	-80	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	397	8.50	0.52	12	0.04	633.00	10258.00	6970	20240214	-22.81	4555	20241210	18.11	5730	-6.11	20250110	5220	3.07	20250102	6970	-22.81	20240214	4555	18.11	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
12	20250123	140345	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-40	5	-0.74	9600370	1784	43.44	5470	5470	5340	7050	3810	5430	5381.37	0.15	-78	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	398	8.52	0.53	12	0.02	633.00	10258.00	6970	20240214	-22.67	4555	20241210	18.33	5730	-5.93	20250110	5220	3.26	20250102	6970	-22.67	20240214	4555	18.33	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
13	20250123	130344	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5380	-50	5	-0.92	7512820	1396	33.99	5470	5470	5340	7050	3810	5430	5381.68	0.15	-78	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	397	8.50	0.52	12	0.02	633.00	10258.00	6970	20240214	-22.81	4555	20241210	18.11	5730	-6.11	20250110	5220	3.07	20250102	6970	-22.81	20240214	4555	18.11	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
14	20250123	120345	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-40	5	-0.74	3693380	683	16.63	5470	5470	5340	7050	3810	5430	5407.58	0.15	-73	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	398	8.52	0.53	12	0.01	633.00	10258.00	6970	20240214	-22.67	4555	20241210	18.33	5730	-5.93	20250110	5220	3.26	20250102	6970	-22.67	20240214	4555	18.33	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
15	20250123	110345	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5420	-10	5	-0.18	3200000	591	14.39	5470	5470	5350	7050	3810	5430	5414.55	0.15	-71	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	400	8.56	0.53	12	0.01	633.00	10258.00	6970	20240214	-22.24	4555	20241210	18.99	5730	-5.41	20250110	5220	3.83	20250102	6970	-22.24	20240214	4555	18.99	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
16	20250123	100344	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5420	-10	5	-0.18	1781440	328	7.99	5470	5470	5350	7050	3810	5430	5431.22	0.15	-68	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	400	8.56	0.53	12	0.00	633.00	10258.00	6970	20240214	-22.24	4555	20241210	18.99	5730	-5.41	20250110	5220	3.83	20250102	6970	-22.24	20240214	4555	18.99	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
17	20250123	090344	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	-80	5	-1.47	209750	39	0.95	5470	5470	5350	7050	3810	5430	5378.21	0.15	-1	5536	5482	5406	5352	5276	5510	5380	46	1620	500	3800	10	1	7378526	395	8.45	0.52	12	0.00	633.00	10258.00	6970	20240214	-23.24	4555	20241210	17.45	5730	-6.63	20250110	5220	2.49	20250102	6970	-23.24	20240214	4555	17.45	20241210	0.06	N	023150	500	45 억	11321	N	N	0	N	N
18	20250122	160343	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	60	2	1.12	22265510	4107	60.28	5330	5460	5330	6980	3760	5370	5421.31	0.15	-18	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	401	8.58	0.53	12	0.06	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
19	20250122	150343	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5370	0	3	0.00	19944050	3676	53.96	5330	5460	5330	6980	3760	5370	5425.48	0.15	-44	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	396	8.48	0.52	12	0.05	633.00	10258.00	6970	20240214	-22.96	4555	20241210	17.89	5730	-6.28	20250110	5220	2.87	20250102	6970	-22.96	20240214	4555	17.89	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
20	20250122	140341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5420	50	2	0.93	18593250	3425	50.27	5330	5460	5330	6980	3760	5370	5428.69	0.15	-67	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	400	8.56	0.53	12	0.05	633.00	10258.00	6970	20240214	-22.24	4555	20241210	18.99	5730	-5.41	20250110	5220	3.83	20250102	6970	-22.24	20240214	4555	18.99	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
21	20250122	130343	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	60	2	1.12	18587830	3424	50.26	5330	5460	5330	6980	3760	5370	5428.69	0.15	-67	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	401	8.58	0.53	12	0.05	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
22	20250122	120342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	20	2	0.37	18577000	3422	50.23	5330	5460	5330	6980	3760	5370	5428.70	0.15	-66	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	398	8.52	0.53	12	0.05	633.00	10258.00	6970	20240214	-22.67	4555	20241210	18.33	5730	-5.93	20250110	5220	3.26	20250102	6970	-22.67	20240214	4555	18.33	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
23	20250122	110342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	60	2	1.12	16577220	3051	44.78	5330	5460	5330	6980	3760	5370	5433.37	0.15	-66	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	401	8.58	0.53	12	0.04	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
24	20250122	100342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	80	2	1.49	405940	75	1.10	5330	5460	5330	6980	3760	5370	5412.53	0.15	-15	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	402	8.61	0.53	12	0.00	633.00	10258.00	6970	20240214	-21.81	4555	20241210	19.65	5730	-4.89	20250110	5220	4.41	20250102	6970	-21.81	20240214	4555	19.65	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
25	20250122	090343	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	90	2	1.68	286080	53	0.78	5330	5460	5330	6980	3760	5370	5397.74	0.15	-15	5610	5490	5430	5310	5250	5460	5280	46	1610	500	3750	10	1	7378526	403	8.63	0.53	12	0.00	633.00	10258.00	6970	20240214	-21.66	4555	20241210	19.87	5730	-4.71	20250110	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.06	N	023150	500	45 억	11325	N	N	2	N	N
26	20250121	160341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5370	-180	5	-3.24	36848410	6813	137.55	5550	5550	5370	7210	3890	5550	5408.54	0.15	-17	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	396	8.48	0.52	12	0.09	633.00	10258.00	6970	20240214	-22.96	4555	20241210	17.89	5730	-6.28	20250110	5220	2.87	20250102	6970	-22.96	20240214	4555	17.89	20241210	0.06	N	023150	500	45 억	11342	N	N	2	N	N
27	20250121	150342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	-140	5	-2.52	33360150	6164	124.45	5550	5550	5370	7210	3890	5550	5412.09	0.15	108	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	399	8.55	0.53	12	0.08	633.00	10258.00	6970	20240214	-22.38	4555	20241210	18.77	5730	-5.58	20250110	5220	3.64	20250102	6970	-22.38	20240214	4555	18.77	20241210	0.06	N	023150	500	45 억	11342	N	N	3	N	N
28	20250121	140342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-150	5	-2.70	22007520	4056	81.89	5550	5550	5390	7210	3890	5550	5425.92	0.15	112	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	398	8.53	0.53	12	0.05	633.00	10258.00	6970	20240214	-22.53	4555	20241210	18.55	5730	-5.76	20250110	5220	3.45	20250102	6970	-22.53	20240214	4555	18.55	20241210	0.06	N	023150	500	45 억	11342	N	N	3	N	N
29	20250121	130342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5420	-130	5	-2.34	20103710	3704	74.78	5550	5550	5390	7210	3890	5550	5427.57	0.15	112	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	400	8.56	0.53	12	0.05	633.00	10258.00	6970	20240214	-22.24	4555	20241210	18.99	5730	-5.41	20250110	5220	3.83	20250102	6970	-22.24	20240214	4555	18.99	20241210	0.06	N	023150	500	45 억	11342	N	N	3	N	N
30	20250121	120332	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5410	-140	5	-2.52	15845570	2917	58.89	5550	5550	5390	7210	3890	5550	5432.15	0.15	106	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	399	8.55	0.53	12	0.04	633.00	10258.00	6970	20240214	-22.38	4555	20241210	18.77	5730	-5.58	20250110	5220	3.64	20250102	6970	-22.38	20240214	4555	18.77	20241210	0.06	N	023150	500	45 억	11342	N	N	3	N	N
31	20250121	110328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-150	5	-2.70	15813100	2911	58.77	5550	5550	5390	7210	3890	5550	5432.19	0.15	111	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	398	8.53	0.53	12	0.04	633.00	10258.00	6970	20240214	-22.53	4555	20241210	18.55	5730	-5.76	20250110	5220	3.45	20250102	6970	-22.53	20240214	4555	18.55	20241210	0.06	N	023150	500	45 억	11342	N	N	3	N	N
32	20250121	100324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-80	5	-1.44	7154890	1309	26.43	5550	5550	5390	7210	3890	5550	5465.92	0.15	106	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	404	8.64	0.53	12	0.02	633.00	10258.00	6970	20240214	-21.52	4555	20241210	20.09	5730	-4.54	20250110	5220	4.79	20250102	6970	-21.52	20240214	4555	20.09	20241210	0.06	N	023150	500	45 억	11342	N	N	3	N	N
33	20250121	090341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	0	3	0.00	22200	4	0.08	5550	5550	5550	7210	3890	5550	5550.00	0.15	0	5676	5612	5506	5442	5336	5645	5475	46	1660	500	3880	10	1	7378526	410	8.77	0.54	12	0.00	633.00	10258.00	6970	20240214	-20.37	4555	20241210	21.84	5730	-3.14	20250110	5220	6.32	20250102	6970	-20.37	20240214	4555	21.84	20241210	0.06	N	023150	500	45 억	11342	N	N	3	N	N
34	20250120	160339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	60	2	1.09	26940650	4953	173.00	5490	5570	5400	7130	3850	5490	5439.26	0.15	-11	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	410	8.77	0.54	12	0.07	633.00	10258.00	6970	20240214	-20.37	4555	20241210	21.84	5730	-3.14	20250110	5220	6.32	20250102	6970	-20.37	20240214	4555	21.84	20241210	0.06	N	023150	500	45 억	11346	N	N	3	N	N
35	20250120	150342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-60	5	-1.09	14703050	2708	94.59	5490	5490	5400	7130	3850	5490	5429.49	0.15	-7	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	401	8.58	0.53	12	0.04	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11346	N	N	2	N	N
36	20250120	140340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-60	5	-1.09	9083880	1674	58.47	5490	5490	5400	7130	3850	5490	5426.45	0.15	-4	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	401	8.58	0.53	12	0.02	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11346	N	N	2	N	N
37	20250120	130339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-60	5	-1.09	8839530	1629	56.90	5490	5490	5400	7130	3850	5490	5426.35	0.15	-4	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	401	8.58	0.53	12	0.02	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11346	N	N	2	N	N
38	20250120	120340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-60	5	-1.09	7916260	1459	50.96	5490	5490	5400	7130	3850	5490	5425.81	0.15	-4	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	401	8.58	0.53	12	0.02	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11346	N	N	2	N	N
39	20250120	110341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-60	5	-1.09	7650150	1410	49.25	5490	5490	5400	7130	3850	5490	5425.64	0.15	-4	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	401	8.58	0.53	12	0.02	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11346	N	N	2	N	N
40	20250120	100341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	-50	5	-0.91	6364590	1175	41.04	5490	5490	5400	7130	3850	5490	5416.67	0.15	-4	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	401	8.59	0.53	12	0.02	633.00	10258.00	6970	20240214	-21.95	4555	20241210	19.43	5730	-5.06	20250110	5220	4.21	20250102	6970	-21.95	20240214	4555	19.43	20241210	0.06	N	023150	500	45 억	11346	N	N	2	N	N
41	20250120	090341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-60	5	-1.09	92610	17	0.59	5490	5490	5430	7130	3850	5490	5447.65	0.15	-4	5596	5542	5486	5432	5376	5515	5405	46	1640	500	3840	10	1	7378526	401	8.58	0.53	12	0.00	633.00	10258.00	6970	20240214	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11346	N	N	2	N	N
42	20250117	160339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	0	3	0.00	15283640	2793	110.61	5540	5540	5430	7130	3850	5490	5472.12	0.15	-3	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	405	8.67	0.54	12	0.04	633.00	10258.00	6970	20240214	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11359	N	N	2	N	N
43	20250117	150340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	-10	5	-0.18	14922020	2727	108.00	5540	5540	5430	7130	3850	5490	5471.95	0.15	3	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	404	8.66	0.53	12	0.04	633.00	10258.00	6970	20240214	-21.38	4555	20241210	20.31	5730	-4.36	20250110	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11359	N	N	3	N	N
44	20250117	140340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	0	3	0.00	11984970	2191	86.77	5540	5540	5430	7130	3850	5490	5470.09	0.15	-2	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	405	8.67	0.54	12	0.03	633.00	10258.00	6970	20240214	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11359	N	N	3	N	N
45	20250117	130339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	0	3	0.00	9644630	1762	69.78	5540	5540	5430	7130	3850	5490	5473.68	0.15	-2	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	405	8.67	0.54	12	0.02	633.00	10258.00	6970	20240214	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11359	N	N	3	N	N
46	20250117	120340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5510	20	2	0.36	4081690	743	29.43	5540	5540	5430	7130	3850	5490	5493.53	0.15	-1	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	407	8.70	0.54	12	0.01	633.00	10258.00	6970	20240214	-20.95	4555	20241210	20.97	5730	-3.84	20250110	5220	5.56	20250102	6970	-20.95	20240214	4555	20.97	20241210	0.06	N	023150	500	45 억	11359	N	N	3	N	N
47	20250117	110340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5510	20	2	0.36	4010060	730	28.91	5540	5540	5430	7130	3850	5490	5493.23	0.15	-1	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	407	8.70	0.54	12	0.01	633.00	10258.00	6970	20240214	-20.95	4555	20241210	20.97	5730	-3.84	20250110	5220	5.56	20250102	6970	-20.95	20240214	4555	20.97	20241210	0.06	N	023150	500	45 억	11359	N	N	3	N	N
48	20250117	100341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5510	20	2	0.36	952950	175	6.93	5540	5540	5430	7130	3850	5490	5445.43	0.15	3	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	407	8.70	0.54	12	0.00	633.00	10258.00	6970	20240214	-20.95	4555	20241210	20.97	5730	-3.84	20250110	5220	5.56	20250102	6970	-20.95	20240214	4555	20.97	20241210	0.06	N	023150	500	45 억	11359	N	N	3	N	N
49	20250117	090342	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	50	2	0.91	5540	1	0.04	5540	5540	5540	7130	3850	5490	5540.00	0.15	0	5516	5502	5476	5462	5436	5510	5470	46	1640	500	3840	10	1	7378526	409	8.75	0.54	12	0.00	633.00	10258.00	6970	20240214	-20.52	4555	20241210	21.62	5730	-3.32	20250110	5220	6.13	20250102	6970	-20.52	20240214	4555	21.62	20241210	0.06	N	023150	500	45 억	11359	N	N	3	N	N
50	20250116	160338	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	20	2	0.37	13285240	2425	85.00	5490	5490	5450	7110	3830	5470	5477.30	0.15	-129	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	405	8.67	0.54	12	0.03	633.00	10258.00	6970	20240214	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11381	N	N	3	N	N
51	20250116	150324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	20	2	0.37	11879820	2169	76.03	5490	5490	5450	7110	3830	5470	5477.10	0.15	-109	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	405	8.67	0.54	12	0.03	633.00	10258.00	6970	20240214	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11381	N	N	0	N	N
52	20250116	140340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	10	2	0.18	10975610	2004	70.24	5490	5490	5450	7110	3830	5470	5476.85	0.15	-104	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	404	8.66	0.53	12	0.03	633.00	10258.00	6970	20240214	-21.38	4555	20241210	20.31	5730	-4.36	20250110	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11381	N	N	0	N	N
53	20250116	130340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	10	2	0.18	8235610	1504	52.72	5490	5490	5450	7110	3830	5470	5475.80	0.15	-104	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	404	8.66	0.53	12	0.02	633.00	10258.00	6970	20240214	-21.38	4555	20241210	20.31	5730	-4.36	20250110	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11381	N	N	0	N	N
54	20250116	120340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	20	2	0.37	8011730	1463	51.28	5490	5490	5450	7110	3830	5470	5476.23	0.15	-104	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	405	8.67	0.54	12	0.02	633.00	10258.00	6970	20240214	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11381	N	N	0	N	N
55	20250116	110340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	20	2	0.37	8000780	1461	51.21	5490	5490	5450	7110	3830	5470	5476.24	0.15	-104	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	405	8.67	0.54	12	0.02	633.00	10258.00	6970	20240214	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11381	N	N	0	N	N
56	20250116	100340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	10	2	0.18	7934900	1449	50.79	5490	5490	5450	7110	3830	5470	5476.12	0.15	-104	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	404	8.66	0.53	12	0.02	633.00	10258.00	6970	20240214	-21.38	4555	20241210	20.31	5730	-4.36	20250110	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11381	N	N	0	N	N
57	20250116	090340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	10	2	0.18	10970	2	0.07	5490	5490	5480	7110	3830	5470	5485.00	0.15	-1	5683	5576	5483	5376	5283	5530	5330	46	1640	500	3820	10	1	7378526	404	8.66	0.53	12	0.00	633.00	10258.00	6970	20240214	-21.38	4555	20241210	20.31	5730	-4.36	20250110	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11381	N	N	0	N	N
58	20250115	160338	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	14736690	2694	159.22	5520	5590	5390	7120	3840	5480	5470.19	0.15	-51	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	404	8.64	0.53	12	0.04	633.00	10258.00	6970	20240214	-21.52	4555	20241210	20.09	5730	-4.54	20250110	5220	4.79	20250102	6970	-21.52	20240214	4555	20.09	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
59	20250115	150339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	13954480	2551	150.77	5520	5590	5390	7120	3840	5480	5470.20	0.15	-50	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	404	8.64	0.53	12	0.03	633.00	10258.00	6970	20240214	-21.52	4555	20241210	20.09	5730	-4.54	20250110	5220	4.79	20250102	6970	-21.52	20240214	4555	20.09	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
60	20250115	140341	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	13872990	2536	149.88	5520	5590	5390	7120	3840	5480	5470.42	0.15	-50	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	404	8.64	0.53	12	0.03	633.00	10258.00	6970	20240214	-21.52	4555	20241210	20.09	5730	-4.54	20250110	5220	4.79	20250102	6970	-21.52	20240214	4555	20.09	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
61	20250115	130339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-10	5	-0.18	13807410	2524	149.17	5520	5590	5390	7120	3840	5480	5470.45	0.15	-50	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	404	8.64	0.53	12	0.03	633.00	10258.00	6970	20240214	-21.52	4555	20241210	20.09	5730	-4.54	20250110	5220	4.79	20250102	6970	-21.52	20240214	4555	20.09	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
62	20250115	120337	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	-30	5	-0.55	12556840	2294	135.58	5520	5590	5390	7120	3840	5480	5473.78	0.15	-42	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	402	8.61	0.53	12	0.03	633.00	10258.00	6970	20240214	-21.81	4555	20241210	19.65	5730	-4.89	20250110	5220	4.41	20250102	6970	-21.81	20240214	4555	19.65	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
63	20250115	110339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	-40	5	-0.73	11095000	2024	119.62	5520	5590	5420	7120	3840	5480	5481.72	0.15	-29	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	401	8.59	0.53	12	0.03	633.00	10258.00	6970	20240214	-21.95	4555	20241210	19.43	5730	-5.06	20250110	5220	4.21	20250102	6970	-21.95	20240214	4555	19.43	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
64	20250115	100339	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5560	80	2	1.46	10364170	1892	111.82	5520	5590	5460	7120	3840	5480	5477.89	0.15	-22	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	410	8.78	0.54	12	0.03	633.00	10258.00	6970	20240214	-20.23	4555	20241210	22.06	5730	-2.97	20250110	5220	6.51	20250102	6970	-20.23	20240214	4555	22.06	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
65	20250115	090340	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5520	40	2	0.73	22080	4	0.24	5520	5520	5520	7120	3840	5480	5520.00	0.15	0	5573	5526	5453	5406	5333	5490	5370	46	1640	500	3830	10	1	7378526	407	8.72	0.54	12	0.00	633.00	10258.00	6970	20240214	-20.80	4555	20241210	21.19	5730	-3.66	20250110	5220	5.75	20250102	6970	-20.80	20240214	4555	21.19	20241210	0.06	N	023150	500	45 억	11432	N	N	1	N	N
66	20250114	160337	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	40	2	0.74	9209160	1692	35.40	5500	5500	5380	7070	3810	5440	5442.70	0.15	-23	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	404	8.66	0.53	12	0.02	633.00	10258.00	6970	20240105	-21.38	4555	20241210	20.31	5730	-4.36	20250110	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11434	N	N	1	N	N
67	20250114	150338	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	0	3	0.00	6848230	1256	26.28	5500	5500	5380	7070	3810	5440	5452.41	0.15	0	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	401	8.59	0.53	12	0.02	633.00	10258.00	6970	20240105	-21.95	4555	20241210	19.43	5730	-5.06	20250110	5220	4.21	20250102	6970	-21.95	20240214	4555	19.43	20241210	0.06	N	023150	500	45 억	11434	N	N	5	N	N
68	20250114	140337	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-40	5	-0.74	6412840	1176	24.60	5500	5500	5380	7070	3810	5440	5453.10	0.15	0	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	398	8.53	0.53	12	0.02	633.00	10258.00	6970	20240105	-22.53	4555	20241210	18.55	5730	-5.76	20250110	5220	3.45	20250102	6970	-22.53	20240214	4555	18.55	20241210	0.06	N	023150	500	45 억	11434	N	N	5	N	N
69	20250114	130337	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	20	2	0.37	2485070	454	9.50	5500	5500	5410	7070	3810	5440	5473.72	0.15	0	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	403	8.63	0.53	12	0.01	633.00	10258.00	6970	20240105	-21.66	4555	20241210	19.87	5730	-4.71	20250110	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.06	N	023150	500	45 억	11434	N	N	5	N	N
70	20250114	120335	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	40	2	0.74	1644240	300	6.28	5500	5500	5410	7070	3810	5440	5480.80	0.15	0	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	404	8.66	0.53	12	0.00	633.00	10258.00	6970	20240105	-21.38	4555	20241210	20.31	5730	-4.36	20250110	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11434	N	N	5	N	N
71	20250114	110337	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	0	3	0.00	1551220	283	5.92	5500	5500	5440	7070	3810	5440	5481.34	0.15	0	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	401	8.59	0.53	12	0.00	633.00	10258.00	6970	20240105	-21.95	4555	20241210	19.43	5730	-5.06	20250110	5220	4.21	20250102	6970	-21.95	20240214	4555	19.43	20241210	0.06	N	023150	500	45 억	11434	N	N	5	N	N
72	20250114	100336	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	50	2	0.92	1022990	186	3.89	5500	5500	5490	7070	3810	5440	5499.95	0.15	0	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	405	8.67	0.54	12	0.00	633.00	10258.00	6970	20240105	-21.23	4555	20241210	20.53	5730	-4.19	20250110	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11434	N	N	5	N	N
73	20250114	090335	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	60	2	1.10	5500	1	0.02	5500	5500	5500	7070	3810	5440	5500.00	0.15	0	5693	5566	5463	5336	5233	5515	5285	46	1630	500	3800	10	1	7378526	406	8.69	0.54	12	0.00	633.00	10258.00	6970	20240105	-21.09	4555	20241210	20.75	5730	-4.01	20250110	5220	5.36	20250102	6970	-21.09	20240214	4555	20.75	20241210	0.06	N	023150	500	45 억	11434	N	N	5	N	N
74	20250113	160334	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	-140	5	-2.51	25972230	4771	56.49	5580	5590	5360	7250	3910	5580	5443.77	0.16	-89	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	401	8.59	0.53	12	0.06	633.00	10258.00	6970	20240105	-21.95	4555	20241210	19.43	5730	-5.06	20250110	5220	4.21	20250102	6970	-21.95	20240214	4555	19.43	20241210	0.06	N	023150	500	45 억	11523	N	N	5	N	N
75	20250113	150335	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	-130	5	-2.33	25063790	4604	54.52	5580	5590	5360	7250	3910	5580	5443.92	0.16	-31	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	402	8.61	0.53	12	0.06	633.00	10258.00	6970	20240105	-21.81	4555	20241210	19.65	5730	-4.89	20250110	5220	4.41	20250102	6970	-21.81	20240214	4555	19.65	20241210	0.06	N	023150	500	45 억	11523	N	N	7	N	N
76	20250113	140331	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-150	5	-2.69	22875620	4201	49.75	5580	5590	5360	7250	3910	5580	5445.28	0.16	-67	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	401	8.58	0.53	12	0.06	633.00	10258.00	6970	20240105	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11523	N	N	7	N	N
77	20250113	130329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5430	-150	5	-2.69	22376060	4109	48.66	5580	5590	5360	7250	3910	5580	5445.62	0.16	-67	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	401	8.58	0.53	12	0.06	633.00	10258.00	6970	20240105	-22.09	4555	20241210	19.21	5730	-5.24	20250110	5220	4.02	20250102	6970	-22.09	20240214	4555	19.21	20241210	0.06	N	023150	500	45 억	11523	N	N	7	N	N
78	20250113	120329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-180	5	-3.23	21415400	3932	46.56	5580	5590	5360	7250	3910	5580	5446.44	0.16	-63	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	398	8.53	0.53	12	0.05	633.00	10258.00	6970	20240105	-22.53	4555	20241210	18.55	5730	-5.76	20250110	5220	3.45	20250102	6970	-22.53	20240214	4555	18.55	20241210	0.06	N	023150	500	45 억	11523	N	N	7	N	N
79	20250113	110330	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5400	-180	5	-3.23	19188960	3517	41.65	5580	5590	5400	7250	3910	5580	5456.06	0.16	-54	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	398	8.53	0.53	12	0.05	633.00	10258.00	6970	20240105	-22.53	4555	20241210	18.55	5730	-5.76	20250110	5220	3.45	20250102	6970	-22.53	20240214	4555	18.55	20241210	0.06	N	023150	500	45 억	11523	N	N	7	N	N
80	20250113	100329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	-120	5	-2.15	14303420	2616	30.98	5580	5590	5440	7250	3910	5580	5467.67	0.16	-40	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	403	8.63	0.53	12	0.04	633.00	10258.00	6970	20240105	-21.66	4555	20241210	19.87	5730	-4.71	20250110	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.06	N	023150	500	45 억	11523	N	N	7	N	N
81	20250113	090334	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	10	2	0.18	16750	3	0.04	5580	5590	5580	7250	3910	5580	5583.33	0.16	0	5833	5706	5603	5476	5373	5770	5540	46	1670	500	3900	10	1	7378526	412	8.83	0.54	12	0.00	633.00	10258.00	6970	20240105	-19.80	4555	20241210	22.72	5730	-2.44	20250110	5220	7.09	20250102	6970	-19.80	20240214	4555	22.72	20241210	0.06	N	023150	500	45 억	11523	N	N	7	N	N
82	20250110	160329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	46211220	8213	175.15	5570	5730	5500	7240	3900	5570	5626.59	0.16	-338	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	412	8.82	0.54	12	0.11	633.00	10258.00	6970	20240105	-19.94	4555	20241210	22.50	5730	-2.62	20250110	5220	6.90	20250102	6970	-19.94	20240214	4555	22.50	20241210	0.06	N	023150	500	45 억	11866	N	N	7	N	N
83	20250110	150330	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	-30	5	-0.54	38190150	6759	144.15	5570	5730	5540	7240	3900	5570	5650.27	0.16	-262	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	409	8.75	0.54	12	0.09	633.00	10258.00	6970	20240105	-20.52	4555	20241210	21.62	5730	-3.32	20250110	5220	6.13	20250102	6970	-20.52	20240214	4555	21.62	20241210	0.06	N	023150	500	45 억	11866	N	N	0	N	N
84	20250110	140329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	32938220	5814	123.99	5570	5730	5550	7240	3900	5570	5665.33	0.16	-255	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	412	8.82	0.54	12	0.08	633.00	10258.00	6970	20240105	-19.94	4555	20241210	22.50	5730	-2.62	20250110	5220	6.90	20250102	6970	-19.94	20240214	4555	22.50	20241210	0.06	N	023150	500	45 억	11866	N	N	0	N	N
85	20250110	130328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	32420190	5721	122.01	5570	5730	5550	7240	3900	5570	5666.87	0.16	-249	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	412	8.82	0.54	12	0.08	633.00	10258.00	6970	20240105	-19.94	4555	20241210	22.50	5730	-2.62	20250110	5220	6.90	20250102	6970	-19.94	20240214	4555	22.50	20241210	0.06	N	023150	500	45 억	11866	N	N	0	N	N
86	20250110	120329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	31254110	5512	117.55	5570	5730	5550	7240	3900	5570	5670.19	0.16	-229	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	412	8.82	0.54	12	0.07	633.00	10258.00	6970	20240105	-19.94	4555	20241210	22.50	5730	-2.62	20250110	5220	6.90	20250102	6970	-19.94	20240214	4555	22.50	20241210	0.06	N	023150	500	45 억	11866	N	N	0	N	N
87	20250110	110329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	20	2	0.36	31181560	5499	117.27	5570	5730	5550	7240	3900	5570	5670.41	0.16	-227	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	412	8.83	0.54	12	0.07	633.00	10258.00	6970	20240105	-19.80	4555	20241210	22.72	5730	-2.44	20250110	5220	7.09	20250102	6970	-19.80	20240214	4555	22.72	20241210	0.06	N	023150	500	45 억	11866	N	N	0	N	N
88	20250110	100328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	60	2	1.08	27028980	4757	101.45	5570	5730	5550	7240	3900	5570	5681.94	0.16	-197	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	415	8.89	0.55	12	0.06	633.00	10258.00	6970	20240105	-19.23	4555	20241210	23.60	5730	-1.75	20250110	5220	7.85	20250102	6970	-19.23	20240214	4555	23.60	20241210	0.06	N	023150	500	45 억	11866	N	N	0	N	N
89	20250110	090330	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	10	2	0.18	1209830	215	4.59	5570	5670	5550	7240	3900	5570	5627.12	0.16	-17	5656	5612	5546	5502	5436	5635	5525	46	1670	500	3890	10	1	7378526	412	8.82	0.54	12	0.00	633.00	10258.00	6970	20240105	-19.94	4555	20241210	22.50	5670	-1.59	20250110	5220	6.90	20250102	6970	-19.94	20240214	4555	22.50	20241210	0.06	N	023150	500	45 억	11866	N	N	0	N	N
90	20250109	160327	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5570	110	2	2.01	22018250	3992	330.46	5540	5590	5480	7090	3830	5460	5515.59	0.16	-19	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	411	8.80	0.54	12	0.05	633.00	10258.00	6970	20240105	-20.09	4555	20241210	22.28	5590	-0.36	20250109	5220	6.70	20250102	6970	-20.09	20240214	4555	22.28	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
91	20250109	150329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	130	2	2.38	17825480	3237	267.96	5540	5590	5480	7090	3830	5460	5506.79	0.16	-18	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	412	8.83	0.54	12	0.04	633.00	10258.00	6970	20240105	-19.80	4555	20241210	22.72	5590	0.00	20250109	5220	7.09	20250102	6970	-19.80	20240214	4555	22.72	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
92	20250109	140328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	20	2	0.37	10421580	1897	157.04	5540	5540	5480	7090	3830	5460	5493.72	0.16	-19	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	404	8.66	0.53	12	0.03	633.00	10258.00	6970	20240105	-21.38	4555	20241210	20.31	5550	-1.26	20250108	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
93	20250109	130328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	40	2	0.73	10065370	1832	151.66	5540	5540	5480	7090	3830	5460	5494.20	0.16	-19	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	406	8.69	0.54	12	0.02	633.00	10258.00	6970	20240105	-21.09	4555	20241210	20.75	5550	-0.90	20250108	5220	5.36	20250102	6970	-21.09	20240214	4555	20.75	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
94	20250109	120328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	20	2	0.37	9643370	1755	145.28	5540	5540	5480	7090	3830	5460	5494.80	0.16	-19	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	404	8.66	0.53	12	0.02	633.00	10258.00	6970	20240105	-21.38	4555	20241210	20.31	5550	-1.26	20250108	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
95	20250109	110328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	30	2	0.55	7722260	1405	116.31	5540	5540	5480	7090	3830	5460	5496.27	0.16	-37	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	405	8.67	0.54	12	0.02	633.00	10258.00	6970	20240105	-21.23	4555	20241210	20.53	5550	-1.08	20250108	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
96	20250109	100327	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	20	2	0.37	2550880	464	38.41	5540	5540	5480	7090	3830	5460	5497.59	0.16	-35	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	404	8.66	0.53	12	0.01	633.00	10258.00	6970	20240105	-21.38	4555	20241210	20.31	5550	-1.26	20250108	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
97	20250109	090329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	80	2	1.47	5540	1	0.08	5540	5540	5540	7090	3830	5460	5540.00	0.16	0	5600	5530	5480	5410	5360	5505	5385	46	1630	500	3820	10	1	7378526	409	8.75	0.54	12	0.00	633.00	10258.00	6970	20240105	-20.52	4555	20241210	21.62	5550	-0.18	20250108	5220	6.13	20250102	6970	-20.52	20240214	4555	21.62	20241210	0.06	N	023150	500	45 억	11890	N	N	4	N	N
98	20250108	160324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	-40	5	-0.73	5894860	1076	28.23	5500	5550	5430	7150	3850	5500	5478.49	0.16	-17	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	403	8.63	0.53	12	0.01	633.00	10258.00	6970	20231228	-21.66	4555	20241210	19.87	5550	-1.62	20250108	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.05	N	023150	500	45 억	11907	N	N	4	N	N
99	20250108	150326	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	-10	5	-0.18	5102450	931	24.43	5500	5550	5430	7150	3850	5500	5480.61	0.16	-15	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	405	8.67	0.54	12	0.01	633.00	10258.00	6970	20231228	-21.23	4555	20241210	20.53	5550	-1.08	20250108	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.05	N	023150	500	45 억	11907	N	N	2	N	N
100	20250108	140328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	-10	5	-0.18	4943240	902	23.67	5500	5550	5430	7150	3850	5500	5480.31	0.16	-15	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	405	8.67	0.54	12	0.01	633.00	10258.00	6970	20231228	-21.23	4555	20241210	20.53	5550	-1.08	20250108	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.05	N	023150	500	45 억	11907	N	N	2	N	N
101	20250108	130329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-30	5	-0.55	4937750	901	23.64	5500	5550	5430	7150	3850	5500	5480.30	0.16	-15	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	404	8.64	0.53	12	0.01	633.00	10258.00	6970	20231228	-21.52	4555	20241210	20.09	5550	-1.44	20250108	5220	4.79	20250102	6970	-21.52	20240214	4555	20.09	20241210	0.05	N	023150	500	45 억	11907	N	N	2	N	N
102	20250108	120325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	-40	5	-0.73	2873540	524	13.75	5500	5550	5430	7150	3850	5500	5483.85	0.16	-26	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	403	8.63	0.53	12	0.01	633.00	10258.00	6970	20231228	-21.66	4555	20241210	19.87	5550	-1.62	20250108	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.05	N	023150	500	45 억	11907	N	N	2	N	N
103	20250108	110325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	-20	5	-0.36	2250770	410	10.76	5500	5550	5430	7150	3850	5500	5489.68	0.16	-33	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	404	8.66	0.53	12	0.01	633.00	10258.00	6970	20231228	-21.38	4555	20241210	20.31	5550	-1.26	20250108	5220	4.98	20250102	6970	-21.38	20240214	4555	20.31	20241210	0.05	N	023150	500	45 억	11907	N	N	2	N	N
104	20250108	100326	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	-50	5	-0.91	2004390	365	9.58	5500	5550	5430	7150	3850	5500	5491.48	0.16	-30	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	402	8.61	0.53	12	0.00	633.00	10258.00	6970	20231228	-21.81	4555	20241210	19.65	5550	-1.80	20250108	5220	4.41	20250102	6970	-21.81	20240214	4555	19.65	20241210	0.05	N	023150	500	45 억	11907	N	N	2	N	N
105	20250108	090328	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	40	2	0.73	49320	9	0.24	5500	5550	5430	7150	3850	5500	5480.00	0.16	-1	5566	5532	5466	5432	5366	5550	5450	46	1650	500	3850	10	1	7378526	409	8.75	0.54	12	0.00	633.00	10258.00	6970	20231228	-20.52	4555	20241210	21.62	5550	-0.18	20250108	5220	6.13	20250102	6970	-20.52	20240214	4555	21.62	20241210	0.05	N	023150	500	45 억	11907	N	N	2	N	N
106	20250107	160323	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	10	2	0.18	20554630	3770	55.51	5400	5500	5400	7130	3850	5490	5452.15	0.16	67	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	406	8.69	0.54	12	0.05	633.00	10258.00	6990	20231227	-21.32	4555	20241210	20.75	5530	-0.54	20250102	5220	5.36	20250102	6970	-21.09	20240214	4555	20.75	20241210	0.05	N	023150	500	45 억	11840	N	N	2	N	N
107	20250107	150325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	0	3	0.00	19153500	3515	51.76	5400	5490	5400	7130	3850	5490	5449.06	0.16	146	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	405	8.67	0.54	12	0.05	633.00	10258.00	6990	20231227	-21.46	4555	20241210	20.53	5530	-0.72	20250102	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.05	N	023150	500	45 억	11840	N	N	0	N	N
108	20250107	140324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	-30	5	-0.55	18275740	3354	49.39	5400	5490	5400	7130	3850	5490	5448.93	0.16	144	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	403	8.63	0.53	12	0.05	633.00	10258.00	6990	20231227	-21.89	4555	20241210	19.87	5530	-1.27	20250102	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.05	N	023150	500	45 억	11840	N	N	0	N	N
109	20250107	130325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	-30	5	-0.55	16055760	2947	43.40	5400	5490	5400	7130	3850	5490	5448.16	0.16	69	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	403	8.63	0.53	12	0.04	633.00	10258.00	6990	20231227	-21.89	4555	20241210	19.87	5530	-1.27	20250102	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.05	N	023150	500	45 억	11840	N	N	0	N	N
110	20250107	120325	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	-30	5	-0.55	16028490	2942	43.32	5400	5490	5400	7130	3850	5490	5448.15	0.16	69	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	403	8.63	0.53	12	0.04	633.00	10258.00	6990	20231227	-21.89	4555	20241210	19.87	5530	-1.27	20250102	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.05	N	023150	500	45 억	11840	N	N	0	N	N
111	20250107	110322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5460	-30	5	-0.55	14964160	2747	40.45	5400	5490	5400	7130	3850	5490	5447.44	0.16	107	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	403	8.63	0.53	12	0.04	633.00	10258.00	6990	20231227	-21.89	4555	20241210	19.87	5530	-1.27	20250102	5220	4.60	20250102	6970	-21.66	20240214	4555	19.87	20241210	0.05	N	023150	500	45 억	11840	N	N	0	N	N
112	20250107	100327	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	0	3	0.00	12477330	2291	33.74	5400	5490	5400	7130	3850	5490	5446.22	0.16	109	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	405	8.67	0.54	12	0.03	633.00	10258.00	6990	20231227	-21.46	4555	20241210	20.53	5530	-0.72	20250102	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.05	N	023150	500	45 억	11840	N	N	0	N	N
113	20250107	090324	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5470	-20	5	-0.36	1664680	304	4.48	5400	5490	5400	7130	3850	5490	5475.87	0.16	-24	5603	5546	5433	5376	5263	5575	5405	46	1640	500	3840	10	1	7378526	404	8.64	0.53	12	0.00	633.00	10258.00	6990	20231227	-21.75	4555	20241210	20.09	5530	-1.08	20250102	5220	4.79	20250102	6970	-21.52	20240214	4555	20.09	20241210	0.05	N	023150	500	45 억	11840	N	N	0	N	N
114	20250106	160320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	140	2	2.62	36417770	6765	150.57	5450	5490	5320	6950	3750	5350	5383.26	0.16	66	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	405	8.67	0.54	12	0.09	633.00	10258.00	6990	20231226	-21.46	4555	20241210	20.53	5530	-0.72	20250102	5220	5.17	20250102	6970	-21.23	20240214	4555	20.53	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
115	20250106	150322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5440	90	2	1.68	30051450	5595	124.53	5450	5450	5320	6950	3750	5350	5371.13	0.16	96	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	401	8.59	0.53	12	0.08	633.00	10258.00	6990	20231226	-22.17	4555	20241210	19.43	5530	-1.63	20250102	5220	4.21	20250102	6970	-21.95	20240214	4555	19.43	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
116	20250106	140321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	40	2	0.75	22362690	4177	92.97	5450	5450	5320	6950	3750	5350	5353.77	0.16	104	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	398	8.52	0.53	12	0.06	633.00	10258.00	6990	20231226	-22.89	4555	20241210	18.33	5530	-2.53	20250102	5220	3.26	20250102	6970	-22.67	20240214	4555	18.33	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
117	20250106	130320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	-10	5	-0.19	13491470	2523	56.15	5450	5450	5320	6950	3750	5350	5347.39	0.16	289	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	394	8.44	0.52	12	0.03	633.00	10258.00	6990	20231226	-23.61	4555	20241210	17.23	5530	-3.44	20250102	5220	2.30	20250102	6970	-23.39	20240214	4555	17.23	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
118	20250106	120319	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5360	10	2	0.19	12144440	2271	50.55	5450	5450	5320	6950	3750	5350	5347.62	0.16	288	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	395	8.47	0.52	12	0.03	633.00	10258.00	6990	20231226	-23.32	4555	20241210	17.67	5530	-3.07	20250102	5220	2.68	20250102	6970	-23.10	20240214	4555	17.67	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
119	20250106	110320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	-10	5	-0.19	11519290	2154	47.94	5450	5450	5320	6950	3750	5350	5347.86	0.16	260	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	394	8.44	0.52	12	0.03	633.00	10258.00	6990	20231226	-23.61	4555	20241210	17.23	5530	-3.44	20250102	5220	2.30	20250102	6970	-23.39	20240214	4555	17.23	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
120	20250106	100318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	0	3	0.00	9636350	1802	40.11	5450	5450	5320	6950	3750	5350	5347.59	0.16	259	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	395	8.45	0.52	12	0.02	633.00	10258.00	6990	20231226	-23.46	4555	20241210	17.45	5530	-3.25	20250102	5220	2.49	20250102	6970	-23.24	20240214	4555	17.45	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
121	20250106	090316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5450	100	2	1.87	5450	1	0.02	5450	5450	5450	6950	3750	5350	5450.00	0.16	0	5470	5410	5350	5290	5230	5440	5320	46	1600	500	3740	10	1	7378526	402	8.61	0.53	12	0.00	633.00	10258.00	6990	20231226	-22.03	4555	20241210	19.65	5530	-1.45	20250102	5220	4.41	20250102	6970	-21.81	20240214	4555	19.65	20241210	0.05	N	023150	500	45 억	11779	N	N	0	N	N
122	20250103	160318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5350	20	2	0.38	23146400	4353	57.15	5330	5410	5290	6920	3740	5330	5317.34	0.16	-76	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	395	8.45	0.52	12	0.06	633.00	10258.00	6990	20231226	-23.46	4555	20241210	17.45	5530	-3.25	20250102	5220	2.49	20250102	6970	-23.24	20240105	4555	17.45	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
123	20250103	150318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	-30	5	-0.56	21178110	3984	52.30	5330	5410	5290	6920	3740	5330	5315.79	0.16	-66	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	391	8.37	0.52	12	0.05	633.00	10258.00	6990	20231226	-24.18	4555	20241210	16.36	5530	-4.16	20250102	5220	1.53	20250102	6970	-23.96	20240105	4555	16.36	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
124	20250103	140318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5290	-40	5	-0.75	21066760	3963	52.03	5330	5410	5290	6920	3740	5330	5315.86	0.16	-65	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	390	8.36	0.52	12	0.05	633.00	10258.00	6990	20231226	-24.32	4555	20241210	16.14	5530	-4.34	20250102	5220	1.34	20250102	6970	-24.10	20240105	4555	16.14	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
125	20250103	130317	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	-30	5	-0.56	19674650	3700	48.58	5330	5410	5290	6920	3740	5330	5317.47	0.16	-60	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	391	8.37	0.52	12	0.05	633.00	10258.00	6990	20231226	-24.18	4555	20241210	16.36	5530	-4.16	20250102	5220	1.53	20250102	6970	-23.96	20240105	4555	16.36	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
126	20250103	120318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	10	2	0.19	11126770	2088	27.41	5330	5410	5300	6920	3740	5330	5328.91	0.16	-59	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	394	8.44	0.52	12	0.03	633.00	10258.00	6990	20231226	-23.61	4555	20241210	17.23	5530	-3.44	20250102	5220	2.30	20250102	6970	-23.39	20240105	4555	17.23	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
127	20250103	110318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5300	-30	5	-0.56	6730780	1264	16.59	5330	5410	5300	6920	3740	5330	5324.98	0.16	-49	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	391	8.37	0.52	12	0.02	633.00	10258.00	6990	20231226	-24.18	4555	20241210	16.36	5530	-4.16	20250102	5220	1.53	20250102	6970	-23.96	20240105	4555	16.36	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
128	20250103	100317	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	10	2	0.19	3174730	594	7.80	5330	5410	5330	6920	3740	5330	5344.66	0.16	-92	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	394	8.44	0.52	12	0.01	633.00	10258.00	6990	20231226	-23.61	4555	20241210	17.23	5530	-3.44	20250102	5220	2.30	20250102	6970	-23.39	20240105	4555	17.23	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
129	20250103	090318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5340	10	2	0.19	993080	186	2.44	5330	5340	5330	6920	3740	5330	5339.14	0.16	-15	5670	5500	5360	5190	5050	5430	5120	46	1590	500	3730	10	1	7378526	394	8.44	0.52	12	0.00	633.00	10258.00	6990	20231226	-23.61	4555	20241210	17.23	5530	-3.44	20250102	5220	2.30	20250102	6970	-23.39	20240105	4555	17.23	20241210	0.05	N	023150	500	45 억	11843	N	N	0	N	N
130	20250102	160316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5330	-220	5	-3.96	40653270	7602	325.57	5530	5530	5220	7210	3890	5550	5347.71	0.17	-753	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	393	8.42	0.52	12	0.10	633.00	10258.00	6990	20231226	-23.75	4555	20241210	17.01	5530	-3.62	20250102	5220	2.11	20250102	6970	-23.53	20240105	4555	17.01	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N
131	20250102	150318	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-160	5	-2.88	35344230	6606	282.91	5530	5530	5220	7210	3890	5550	5350.32	0.17	209	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	398	8.52	0.53	12	0.09	633.00	10258.00	6990	20231226	-22.89	4555	20241210	18.33	5530	-2.53	20250102	5220	3.26	20250102	6970	-22.67	20240105	4555	18.33	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N
132	20250102	140315	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-160	5	-2.88	32822180	6135	262.74	5530	5530	5220	7210	3890	5550	5349.99	0.17	264	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	398	8.52	0.53	12	0.08	633.00	10258.00	6990	20231226	-22.89	4555	20241210	18.33	5530	-2.53	20250102	5220	3.26	20250102	6970	-22.67	20240105	4555	18.33	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N
133	20250102	130316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-160	5	-2.88	32581230	6090	260.81	5530	5530	5220	7210	3890	5550	5349.96	0.17	265	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	398	8.52	0.53	12	0.08	633.00	10258.00	6990	20231226	-22.89	4555	20241210	18.33	5530	-2.53	20250102	5220	3.26	20250102	6970	-22.67	20240105	4555	18.33	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N
134	20250102	120316	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5390	-160	5	-2.88	32543680	6083	260.51	5530	5530	5220	7210	3890	5550	5349.94	0.17	265	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	398	8.52	0.53	12	0.08	633.00	10258.00	6990	20231226	-22.89	4555	20241210	18.33	5530	-2.53	20250102	5220	3.26	20250102	6970	-22.67	20240105	4555	18.33	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N
135	20250102	110308	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5360	-190	5	-3.42	23967270	4488	192.21	5530	5530	5220	7210	3890	5550	5340.30	0.17	308	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	395	8.47	0.52	12	0.06	633.00	10258.00	6990	20231226	-23.32	4555	20241210	17.67	5530	-3.07	20250102	5220	2.68	20250102	6970	-23.10	20240105	4555	17.67	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N
136	20250102	100314	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5530	-20	5	-0.36	27650	5	0.21	5530	5530	5530	7210	3890	5550	5530.00	0.17	-3	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	408	8.74	0.54	12	0.00	633.00	10258.00	6990	20231226	-20.89	4555	20241210	21.41	5530	0.00	20250102	5530	0.00	20250102	6970	-20.66	20240105	4555	21.41	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N
137	20250102	090313	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5550	0	3	0.00	0	0	0.00	0	0	0	7210	3890	5550	0.00	0.17	0	5823	5686	5553	5416	5283	5620	5350	46	1660	500	3880	10	1	7378526	410	8.77	0.54	12	0.00	633.00	10258.00	6990	20231226	-20.60	4555	20241210	21.84	0	0.00	0	0	0.00	0	6970	-20.37	20240105	4555	21.84	20241210	0.05	N	023150	500	45 억	12418	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History