KissMeData/000080/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18910	-40	5	-0.21	2076116650	109583	98.52	18970	19050	18900	24600	13270	18950	18945.68	8.33	-18234	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13262	37.82	1.15	12	0.16	500.00	16444.00	22750	20240202	-16.88	18850	20250116	0.32	19750	-4.25	20250107	18850	0.32	20250116	22750	-16.88	20240202	18850	0.32	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	82	N	N
3	20250124	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18940	-10	5	-0.05	1776133590	93727	84.26	18970	19050	18900	24600	13270	18950	18950.07	8.33	-16039	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13283	37.88	1.15	12	0.13	500.00	16444.00	22750	20240202	-16.75	18850	20250116	0.48	19750	-4.10	20250107	18850	0.48	20250116	22750	-16.75	20240202	18850	0.48	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	372	N	N
4	20250124	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18910	-40	5	-0.21	1519945570	80184	72.09	18970	19050	18910	24600	13270	18950	18955.72	8.33	-12452	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13262	37.82	1.15	12	0.11	500.00	16444.00	22750	20240202	-16.88	18850	20250116	0.32	19750	-4.25	20250107	18850	0.32	20250116	22750	-16.88	20240202	18850	0.32	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	372	N	N
5	20250124	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18940	-10	5	-0.05	1139669400	60086	54.02	18970	19050	18910	24600	13270	18950	18967.30	8.33	-9411	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13283	37.88	1.15	12	0.09	500.00	16444.00	22750	20240202	-16.75	18850	20250116	0.48	19750	-4.10	20250107	18850	0.48	20250116	22750	-16.75	20240202	18850	0.48	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	372	N	N
6	20250124	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18950	0	3	0.00	897884930	47313	42.54	18970	19050	18910	24600	13270	18950	18977.55	8.33	-4538	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13290	37.90	1.15	12	0.07	500.00	16444.00	22750	20240202	-16.70	18850	20250116	0.53	19750	-4.05	20250107	18850	0.53	20250116	22750	-16.70	20240202	18850	0.53	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	372	N	N
7	20250124	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18930	-20	5	-0.11	710945670	37439	33.66	18970	19050	18920	24600	13270	18950	18989.44	8.33	-3068	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13276	37.86	1.15	12	0.05	500.00	16444.00	22750	20240202	-16.79	18850	20250116	0.42	19750	-4.15	20250107	18850	0.42	20250116	22750	-16.79	20240202	18850	0.42	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	372	N	N
8	20250124	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19000	50	2	0.26	328818370	17297	15.55	18970	19050	18970	24600	13270	18950	19010.14	8.33	2795	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13325	38.00	1.16	12	0.02	500.00	16444.00	22750	20240202	-16.48	18850	20250116	0.80	19750	-3.80	20250107	18850	0.80	20250116	22750	-16.48	20240202	18850	0.80	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	372	N	N
9	20250124	090101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	80	2	0.42	5869350	309	0.28	18970	19030	18970	24600	13270	18950	18994.66	8.33	-122	19203	19076	19013	18886	18823	19045	18855	3632	5650	5000	14780	10	1	70133611	13346	38.06	1.16	12	0.00	500.00	16444.00	22750	20240202	-16.35	18850	20250116	0.95	19750	-3.65	20250107	18850	0.95	20250116	22750	-16.35	20240202	18850	0.95	20250116	1.09	N	000080	5000	3631 억	5841877	N	N	372	N	N
10	20250123	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18950	-140	5	-0.73	2107464560	110935	104.89	19140	19140	18950	24800	13370	19090	18997.33	8.37	-29035	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13290	37.90	1.15	12	0.16	500.00	16444.00	22750	20240202	-16.70	18850	20250116	0.53	19750	-4.05	20250107	18850	0.53	20250116	22750	-16.70	20240202	18850	0.53	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	372	N	N
11	20250123	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18980	-110	5	-0.58	1739951210	91550	86.56	19140	19140	18970	24800	13370	19090	19005.47	8.37	-26866	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13311	37.96	1.15	12	0.13	500.00	16444.00	22750	20240202	-16.57	18850	20250116	0.69	19750	-3.90	20250107	18850	0.69	20250116	22750	-16.57	20240202	18850	0.69	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	4	N	N
12	20250123	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19000	-90	5	-0.47	1392406310	73246	69.26	19140	19140	18970	24800	13370	19090	19010.00	8.37	-23671	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13325	38.00	1.16	12	0.10	500.00	16444.00	22750	20240202	-16.48	18850	20250116	0.80	19750	-3.80	20250107	18850	0.80	20250116	22750	-16.48	20240202	18850	0.80	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	4	N	N
13	20250123	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	-80	5	-0.42	1068014720	56178	53.12	19140	19140	18970	24800	13370	19090	19011.26	8.37	-15735	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13332	38.02	1.16	12	0.08	500.00	16444.00	22750	20240202	-16.44	18850	20250116	0.85	19750	-3.75	20250107	18850	0.85	20250116	22750	-16.44	20240202	18850	0.85	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	4	N	N
14	20250123	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18990	-100	5	-0.52	906341870	47664	45.07	19140	19140	18970	24800	13370	19090	19015.23	8.37	-12906	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13318	37.98	1.15	12	0.07	500.00	16444.00	22750	20240202	-16.53	18850	20250116	0.74	19750	-3.85	20250107	18850	0.74	20250116	22750	-16.53	20240202	18850	0.74	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	4	N	N
15	20250123	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18980	-110	5	-0.58	776646820	40832	38.61	19140	19140	18970	24800	13370	19090	19020.54	8.37	-10087	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13311	37.96	1.15	12	0.06	500.00	16444.00	22750	20240202	-16.57	18850	20250116	0.69	19750	-3.90	20250107	18850	0.69	20250116	22750	-16.57	20240202	18850	0.69	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	4	N	N
16	20250123	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19030	-60	5	-0.31	256610420	13462	12.73	19140	19140	19020	24800	13370	19090	19061.83	8.37	-2779	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13346	38.06	1.16	12	0.02	500.00	16444.00	22750	20240202	-16.35	18850	20250116	0.95	19750	-3.65	20250107	18850	0.95	20250116	22750	-16.35	20240202	18850	0.95	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	4	N	N
17	20250123	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	0	3	0.00	21436370	1122	1.06	19140	19140	19070	24800	13370	19090	19105.50	8.37	-327	19356	19222	19126	18992	18896	19175	18945	3632	5710	5000	14890	10	1	70133611	13389	38.18	1.16	12	0.00	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.09	N	000080	5000	3631 억	5868538	N	N	4	N	N
18	20250122	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	-10	5	-0.05	2017988150	105622	113.55	19170	19260	19030	24800	13370	19100	19105.76	8.39	-15350	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13389	38.18	1.16	12	0.15	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	4	N	N
19	20250122	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19080	-20	5	-0.10	1720527410	90039	96.80	19170	19260	19030	24800	13370	19100	19108.69	8.39	-12412	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13381	38.16	1.16	12	0.13	500.00	16444.00	22750	20240202	-16.13	18850	20250116	1.22	19750	-3.39	20250107	18850	1.22	20250116	22750	-16.13	20240202	18850	1.22	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	144	N	N
20	20250122	140101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	-10	5	-0.05	1428658620	74752	80.36	19170	19260	19030	24800	13370	19100	19111.98	8.39	-7340	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13389	38.18	1.16	12	0.11	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	144	N	N
21	20250122	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	-10	5	-0.05	1264646440	66160	71.13	19170	19260	19030	24800	13370	19100	19114.97	8.39	-6030	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13389	38.18	1.16	12	0.09	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	144	N	N
22	20250122	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19070	-30	5	-0.16	998328940	52190	56.11	19170	19260	19050	24800	13370	19100	19128.74	8.39	-4873	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13374	38.14	1.16	12	0.07	500.00	16444.00	22750	20240202	-16.18	18850	20250116	1.17	19750	-3.44	20250107	18850	1.17	20250116	22750	-16.18	20240202	18850	1.17	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	144	N	N
23	20250122	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	-10	5	-0.05	887792410	46398	49.88	19170	19260	19050	24800	13370	19100	19134.28	8.39	-3288	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13389	38.18	1.16	12	0.07	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	144	N	N
24	20250122	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19080	-20	5	-0.10	587620380	30672	32.97	19170	19260	19080	24800	13370	19100	19158.20	8.39	-2563	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13381	38.16	1.16	12	0.04	500.00	16444.00	22750	20240202	-16.13	18850	20250116	1.22	19750	-3.39	20250107	18850	1.22	20250116	22750	-16.13	20240202	18850	1.22	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	144	N	N
25	20250122	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19260	160	2	0.84	66888330	3485	3.75	19170	19260	19160	24800	13370	19100	19193.23	8.39	5	19260	19180	19080	19000	18900	19220	19040	3632	5700	5000	14890	10	1	70133611	13508	38.52	1.17	12	0.00	500.00	16444.00	22750	20240202	-15.34	18850	20250116	2.18	19750	-2.48	20250107	18850	2.18	20250116	22750	-15.34	20240202	18850	2.18	20250116	1.09	N	000080	5000	3631 억	5884387	N	N	144	N	N
26	20250121	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19100	30	2	0.16	1772368080	92880	103.00	19090	19160	18980	24750	13350	19070	19082.34	8.40	-9148	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13396	38.20	1.16	12	0.13	500.00	16444.00	22750	20240202	-16.04	18850	20250116	1.33	19750	-3.29	20250107	18850	1.33	20250116	22750	-16.04	20240202	18850	1.33	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	144	N	N
27	20250121	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19110	40	2	0.21	1734814900	90914	100.82	19090	19160	18980	24750	13350	19070	19081.93	8.40	-8661	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13403	38.22	1.16	12	0.13	500.00	16444.00	22750	20240202	-16.00	18850	20250116	1.38	19750	-3.24	20250107	18850	1.38	20250116	22750	-16.00	20240202	18850	1.38	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	0	N	N
28	20250121	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	60	2	0.31	1429678770	74945	83.11	19090	19160	18980	24750	13350	19070	19076.37	8.40	-8027	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13417	38.26	1.16	12	0.11	500.00	16444.00	22750	20240202	-15.91	18850	20250116	1.49	19750	-3.14	20250107	18850	1.49	20250116	22750	-15.91	20240202	18850	1.49	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	0	N	N
29	20250121	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19130	60	2	0.31	1237686100	64906	71.98	19090	19160	18980	24750	13350	19070	19068.90	8.40	-4385	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13417	38.26	1.16	12	0.09	500.00	16444.00	22750	20240202	-15.91	18850	20250116	1.49	19750	-3.14	20250107	18850	1.49	20250116	22750	-15.91	20240202	18850	1.49	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	0	N	N
30	20250121	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	20	2	0.10	1028162650	53950	59.83	19090	19160	18980	24750	13350	19070	19057.69	8.40	-4147	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13389	38.18	1.16	12	0.08	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	0	N	N
31	20250121	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19000	-70	5	-0.37	838430620	43986	48.78	19090	19160	18980	24750	13350	19070	19061.31	8.40	-4363	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13325	38.00	1.16	12	0.06	500.00	16444.00	22750	20240202	-16.48	18850	20250116	0.80	19750	-3.80	20250107	18850	0.80	20250116	22750	-16.48	20240202	18850	0.80	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	0	N	N
32	20250121	100101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	-60	5	-0.31	563355030	29515	32.73	19090	19160	18980	24750	13350	19070	19087.08	8.40	-3413	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13332	38.02	1.16	12	0.04	500.00	16444.00	22750	20240202	-16.44	18850	20250116	0.85	19750	-3.75	20250107	18850	0.85	20250116	22750	-16.44	20240202	18850	0.85	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	0	N	N
33	20250121	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	80	2	0.42	23338780	1222	1.36	19090	19150	19090	24750	13350	19070	19098.86	8.40	421	19223	19146	19063	18986	18903	19105	18945	3632	5680	5000	14870	10	1	70133611	13431	38.30	1.16	12	0.00	500.00	16444.00	22750	20240202	-15.82	18850	20250116	1.59	19750	-3.04	20250107	18850	1.59	20250116	22750	-15.82	20240202	18850	1.59	20250116	1.09	N	000080	5000	3631 억	5890374	N	N	0	N	N
34	20250120	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19070	70	2	0.37	1715677710	90012	86.57	19090	19140	18980	24700	13300	19000	19060.54	8.40	-75	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13374	38.14	1.16	12	0.13	500.00	16444.00	22750	20240202	-16.18	18850	20250116	1.17	19750	-3.44	20250107	18850	1.17	20250116	22750	-16.18	20240202	18850	1.17	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
35	20250120	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19070	70	2	0.37	1576500800	82715	79.55	19090	19140	18980	24700	13300	19000	19059.43	8.40	1170	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13374	38.14	1.16	12	0.12	500.00	16444.00	22750	20240202	-16.18	18850	20250116	1.17	19750	-3.44	20250107	18850	1.17	20250116	22750	-16.18	20240202	18850	1.17	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
36	20250120	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	90	2	0.47	1359578030	71346	68.62	19090	19140	18980	24700	13300	19000	19056.12	8.40	3312	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13389	38.18	1.16	12	0.10	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
37	20250120	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19140	140	2	0.74	1257653690	66013	63.49	19090	19140	18980	24700	13300	19000	19051.61	8.40	4855	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13424	38.28	1.16	12	0.09	500.00	16444.00	22750	20240202	-15.87	18850	20250116	1.54	19750	-3.09	20250107	18850	1.54	20250116	22750	-15.87	20240202	18850	1.54	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
38	20250120	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	90	2	0.47	1072417620	56324	54.17	19090	19110	18980	24700	13300	19000	19040.15	8.40	1602	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13389	38.18	1.16	12	0.08	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
39	20250120	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19090	90	2	0.47	869103140	45669	43.92	19090	19110	18980	24700	13300	19000	19030.48	8.40	789	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13389	38.18	1.16	12	0.07	500.00	16444.00	22750	20240202	-16.09	18850	20250116	1.27	19750	-3.34	20250107	18850	1.27	20250116	22750	-16.09	20240202	18850	1.27	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
40	20250120	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19000	0	3	0.00	418733840	22021	21.18	19090	19090	18980	24700	13300	19000	19015.21	8.40	-2036	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13325	38.00	1.16	12	0.03	500.00	16444.00	22750	20240202	-16.48	18850	20250116	0.80	19750	-3.80	20250107	18850	0.80	20250116	22750	-16.48	20240202	18850	0.80	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
41	20250120	090101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	10	2	0.05	33517420	1759	1.69	19090	19090	19010	24700	13300	19000	19054.82	8.40	-1026	19126	19062	18966	18902	18806	19095	18935	3632	5700	5000	14820	10	1	70133611	13332	38.02	1.16	12	0.00	500.00	16444.00	22750	20240202	-16.44	18850	20250116	0.85	19750	-3.75	20250107	18850	0.85	20250116	22750	-16.44	20240202	18850	0.85	20250116	1.07	N	000080	5000	3631 억	5891238	N	N	326	N	N
42	20250117	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19000	130	2	0.69	1963230440	103532	40.95	18880	19030	18870	24500	13210	18870	18962.49	8.40	-2758	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13325	38.00	1.16	12	0.15	500.00	16444.00	22750	20240202	-16.48	18850	20250116	0.80	19750	-3.80	20250107	18850	0.80	20250116	22750	-16.48	20240202	18850	0.80	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	326	N	N
43	20250117	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19000	130	2	0.69	1866051900	98417	38.92	18880	19030	18870	24500	13210	18870	18960.67	8.40	-3563	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13325	38.00	1.16	12	0.14	500.00	16444.00	22750	20240202	-16.48	18850	20250116	0.80	19750	-3.80	20250107	18850	0.80	20250116	22750	-16.48	20240202	18850	0.80	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	280	N	N
44	20250117	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18970	100	2	0.53	1651381290	87112	34.45	18880	19030	18870	24500	13210	18870	18956.99	8.40	-3250	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13304	37.94	1.15	12	0.12	500.00	16444.00	22750	20240202	-16.62	18850	20250116	0.64	19750	-3.95	20250107	18850	0.64	20250116	22750	-16.62	20240202	18850	0.64	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	280	N	N
45	20250117	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19010	140	2	0.74	1462880270	77184	30.53	18880	19030	18870	24500	13210	18870	18953.15	8.40	-1896	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13332	38.02	1.16	12	0.11	500.00	16444.00	22750	20240202	-16.44	18850	20250116	0.85	19750	-3.75	20250107	18850	0.85	20250116	22750	-16.44	20240202	18850	0.85	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	280	N	N
46	20250117	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19020	150	2	0.79	1273115650	67195	26.57	18880	19030	18870	24500	13210	18870	18946.58	8.40	-1764	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13339	38.04	1.16	12	0.10	500.00	16444.00	22750	20240202	-16.40	18850	20250116	0.90	19750	-3.70	20250107	18850	0.90	20250116	22750	-16.40	20240202	18850	0.90	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	280	N	N
47	20250117	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18950	80	2	0.42	836651590	44203	17.48	18880	18990	18870	24500	13210	18870	18927.48	8.40	-8358	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13290	37.90	1.15	12	0.06	500.00	16444.00	22750	20240202	-16.70	18850	20250116	0.53	19750	-4.05	20250107	18850	0.53	20250116	22750	-16.70	20240202	18850	0.53	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	280	N	N
48	20250117	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18930	60	2	0.32	524128620	27713	10.96	18880	18980	18870	24500	13210	18870	18912.73	8.40	-3908	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13276	37.86	1.15	12	0.04	500.00	16444.00	22750	20240202	-16.79	18850	20250116	0.42	19750	-4.15	20250107	18850	0.42	20250116	22750	-16.79	20240202	18850	0.42	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	280	N	N
49	20250117	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18880	10	2	0.05	30685700	1625	0.64	18880	18910	18880	24500	13210	18870	18883.51	8.40	-442	19110	18990	18920	18800	18730	18955	18765	3632	5630	5000	14710	10	1	70133611	13241	37.76	1.15	12	0.00	500.00	16444.00	22750	20240202	-17.01	18850	20250116	0.16	19750	-4.41	20250107	18850	0.16	20250116	22750	-17.01	20240202	18850	0.16	20250116	1.07	N	000080	5000	3631 억	5890437	N	N	280	N	N
50	20250116	160101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18870	-90	5	-0.47	4757608730	251700	113.40	19030	19040	18850	24600	13280	18960	18901.97	8.49	-64406	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13234	37.74	1.15	12	0.36	500.00	16444.00	22750	20240202	-17.05	18850	20250116	0.11	19750	-4.46	20250107	18850	0.11	20250116	22750	-17.05	20240202	18850	0.11	20250116	1.05	N	000080	5000	3631 억	5952418	N	N	280	N	N
51	20250116	150101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18860	-100	5	-0.53	4537412860	240032	108.14	19030	19040	18850	24600	13280	18960	18903.37	8.49	-61826	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13227	37.72	1.15	12	0.34	500.00	16444.00	22750	20240202	-17.10	18850	20250116	0.05	19750	-4.51	20250107	18850	0.05	20250116	22750	-17.10	20240202	18850	0.05	20250116	1.05	N	000080	5000	3631 억	5952418	N	N	769	N	N
52	20250116	140101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18860	-100	5	-0.53	3751822340	198377	89.38	19030	19040	18860	24600	13280	18960	18912.59	8.49	-51510	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13227	37.72	1.15	12	0.28	500.00	16444.00	22750	20240202	-17.10	18860	20250116	0.00	19750	-4.51	20250107	18860	0.00	20250116	22750	-17.10	20240202	18860	0.00	20250116	1.05	N	000080	5000	3631 억	5952418	N	N	769	N	N
53	20250116	130102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18890	-70	5	-0.37	3064164360	161944	72.96	19030	19040	18880	24600	13280	18960	18921.13	8.49	-35111	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13248	37.78	1.15	12	0.23	500.00	16444.00	22750	20240202	-16.97	18880	20250116	0.05	19750	-4.35	20250107	18880	0.05	20250116	22750	-16.97	20240202	18880	0.05	20250116	1.05	N	000080	5000	3631 억	5952418	N	N	769	N	N
54	20250116	120101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18900	-60	5	-0.32	2576987460	136147	61.34	19030	19040	18880	24600	13280	18960	18927.98	8.49	-32891	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13255	37.80	1.15	12	0.19	500.00	16444.00	22750	20240202	-16.92	18880	20250116	0.11	19750	-4.30	20250107	18880	0.11	20250116	22750	-16.92	20240202	18880	0.11	20250116	1.05	N	000080	5000	3631 억	5952418	N	N	769	N	N
55	20250116	110102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18910	-50	5	-0.26	2044901870	107994	48.66	19030	19040	18880	24600	13280	18960	18935.33	8.49	-27946	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13262	37.82	1.15	12	0.15	500.00	16444.00	22750	20240202	-16.88	18880	20250116	0.16	19750	-4.25	20250107	18880	0.16	20250116	22750	-16.88	20240202	18880	0.16	20250116	1.05	N	000080	5000	3631 억	5952418	N	N	769	N	N
56	20250116	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18940	-20	5	-0.11	840807380	44308	19.96	19030	19040	18930	24600	13280	18960	18976.42	8.49	-14384	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13283	37.88	1.15	12	0.06	500.00	16444.00	22750	20240202	-16.75	18920	20250115	0.11	19750	-4.10	20250107	18920	0.11	20250115	22750	-16.75	20240202	18920	0.11	20250115	1.05	N	000080	5000	3631 억	5952418	N	N	769	N	N
57	20250116	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	18990	30	2	0.16	9558930	503	0.23	19030	19030	18980	24600	13280	18960	19004.01	8.49	-314	19253	19106	19013	18866	18773	19060	18820	3632	5640	5000	14780	10	1	70133611	13318	37.98	1.15	12	0.00	500.00	16444.00	22750	20240202	-16.53	18920	20250115	0.37	19750	-3.85	20250107	18920	0.37	20250115	22750	-16.53	20240202	18920	0.37	20250115	1.05	N	000080	5000	3631 억	5952418	N	N	769	N	N
58	20250115	160101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18960	-110	5	-0.58	4212527910	221617	118.04	19160	19160	18920	24750	13350	19070	19008.18	8.54	-48710	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13297	37.92	1.15	12	0.32	500.00	16444.00	22750	20240202	-16.66	18920	20250115	0.21	19750	-4.00	20250107	18920	0.21	20250115	22750	-16.66	20240202	18920	0.21	20250115	1.02	N	000080	5000	3631 억	5987128	N	N	769	N	N
59	20250115	150102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	18930	-140	5	-0.73	3828352240	201342	107.24	19160	19160	18920	24750	13350	19070	19014.18	8.54	-51760	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13276	37.86	1.15	12	0.29	500.00	16444.00	22750	20240202	-16.79	18920	20250115	0.05	19750	-4.15	20250107	18920	0.05	20250115	22750	-16.79	20240202	18920	0.05	20250115	1.02	N	000080	5000	3631 억	5987128	N	N	184	N	N
60	20250115	140102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19000	-70	5	-0.37	2305200790	121031	64.46	19160	19160	19000	24750	13350	19070	19046.37	8.54	-23814	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13325	38.00	1.16	12	0.17	500.00	16444.00	22750	20240202	-16.48	19000	20250115	0.00	19750	-3.80	20250107	19000	0.00	20250115	22750	-16.48	20240202	19000	0.00	20250115	1.02	N	000080	5000	3631 억	5987128	N	N	184	N	N
61	20250115	130102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19010	-60	5	-0.31	1852226300	97209	51.78	19160	19160	19010	24750	13350	19070	19054.06	8.54	-22116	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13332	38.02	1.16	12	0.14	500.00	16444.00	22750	20240202	-16.44	19010	20250115	0.00	19750	-3.75	20250107	19010	0.00	20250115	22750	-16.44	20240202	19010	0.00	20250115	1.02	N	000080	5000	3631 억	5987128	N	N	184	N	N
62	20250115	120102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19050	-20	5	-0.10	1416980800	74327	39.59	19160	19160	19030	24750	13350	19070	19064.15	8.54	-20499	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13360	38.10	1.16	12	0.11	500.00	16444.00	22750	20240202	-16.26	19030	20250115	0.11	19750	-3.54	20250107	19030	0.11	20250115	22750	-16.26	20240202	19030	0.11	20250115	1.02	N	000080	5000	3631 억	5987128	N	N	184	N	N
63	20250115	110102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19060	-10	5	-0.05	1039269380	54492	29.02	19160	19160	19030	24750	13350	19070	19071.96	8.54	-19488	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13367	38.12	1.16	12	0.08	500.00	16444.00	22750	20240202	-16.22	19030	20250115	0.16	19750	-3.49	20250107	19030	0.16	20250115	22750	-16.22	20240202	19030	0.16	20250115	1.02	N	000080	5000	3631 억	5987128	N	N	184	N	N
64	20250115	100101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19040	-30	5	-0.16	574503530	30093	16.03	19160	19160	19030	24750	13350	19070	19090.94	8.54	-12928	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13353	38.08	1.16	12	0.04	500.00	16444.00	22750	20240202	-16.31	19030	20250115	0.05	19750	-3.59	20250107	19030	0.05	20250115	22750	-16.31	20240202	19030	0.05	20250115	1.02	N	000080	5000	3631 억	5987128	N	N	184	N	N
65	20250115	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19160	90	2	0.47	33876020	1771	0.94	19160	19160	19070	24750	13350	19070	19128.19	8.54	-171	19243	19156	19103	19016	18963	19130	18990	3632	5680	5000	14870	10	1	70133611	13438	38.32	1.17	12	0.00	500.00	16444.00	22750	20240202	-15.78	19050	20250114	0.58	19750	-2.99	20250107	19050	0.58	20250114	22750	-15.78	20240202	19050	0.58	20250114	1.02	N	000080	5000	3631 억	5987128	N	N	184	N	N
66	20250114	160102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19070	-80	5	-0.42	3578953440	187525	44.49	19190	19190	19050	24850	13410	19150	19085.22	8.63	-24828	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13374	38.14	1.16	12	0.27	500.00	16444.00	22750	20240202	-16.18	19050	20250114	0.10	19750	-3.44	20250107	19050	0.10	20250114	22750	-16.18	20240202	19050	0.10	20250114	1.03	N	000080	5000	3631 억	6051589	N	N	184	N	N
67	20250114	150102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19060	-90	5	-0.47	3285985120	172157	40.85	19190	19190	19050	24850	13410	19150	19087.14	8.63	-26246	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13367	38.12	1.16	12	0.25	500.00	16444.00	22750	20240202	-16.22	19050	20250114	0.05	19750	-3.49	20250107	19050	0.05	20250114	22750	-16.22	20240202	19050	0.05	20250114	1.03	N	000080	5000	3631 억	6051589	N	N	1271	N	N
68	20250114	140102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19080	-70	5	-0.37	2434528350	127505	30.25	19190	19190	19070	24850	13410	19150	19093.59	8.63	-20290	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13381	38.16	1.16	12	0.18	500.00	16444.00	22750	20240202	-16.13	19070	20250114	0.05	19750	-3.39	20250107	19070	0.05	20250114	22750	-16.13	20240202	19070	0.05	20250114	1.03	N	000080	5000	3631 억	6051589	N	N	1271	N	N
69	20250114	130102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19080	-70	5	-0.37	1955625090	102409	24.30	19190	19190	19070	24850	13410	19150	19096.22	8.63	-18820	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13381	38.16	1.16	12	0.15	500.00	16444.00	22750	20240202	-16.13	19070	20250114	0.05	19750	-3.39	20250107	19070	0.05	20250114	22750	-16.13	20240202	19070	0.05	20250114	1.03	N	000080	5000	3631 억	6051589	N	N	1271	N	N
70	20250114	120102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19090	-60	5	-0.31	1522123090	79700	18.91	19190	19190	19070	24850	13410	19150	19098.15	8.63	-16894	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13389	38.18	1.16	12	0.11	500.00	16444.00	22750	20240202	-16.09	19070	20250114	0.10	19750	-3.34	20250107	19070	0.10	20250114	22750	-16.09	20240202	19070	0.10	20250114	1.03	N	000080	5000	3631 억	6051589	N	N	1271	N	N
71	20250114	110102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19090	-60	5	-0.31	1157441590	60590	14.38	19190	19190	19070	24850	13410	19150	19102.84	8.63	-13870	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13389	38.18	1.16	12	0.09	500.00	16444.00	22750	20240202	-16.09	19070	20250114	0.10	19750	-3.34	20250107	19070	0.10	20250114	22750	-16.09	20240202	19070	0.10	20250114	1.03	N	000080	5000	3631 억	6051589	N	N	1271	N	N
72	20250114	100102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19130	-20	5	-0.10	594790020	31120	7.38	19190	19190	19070	24850	13410	19150	19112.78	8.63	-6557	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13417	38.26	1.16	12	0.04	500.00	16444.00	22750	20240202	-15.91	19070	20250114	0.31	19750	-3.14	20250107	19070	0.31	20250114	22750	-15.91	20240202	19070	0.31	20250114	1.03	N	000080	5000	3631 억	6051589	N	N	1271	N	N
73	20250114	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19150	0	3	0.00	23380780	1220	0.29	19190	19190	19120	24850	13410	19150	19164.65	8.63	-211	19956	19552	19316	18912	18676	19435	18795	3632	5700	5000	14930	10	1	70133611	13431	38.30	1.16	12	0.00	500.00	16444.00	22750	20240202	-15.82	19080	20250113	0.37	19750	-3.04	20250107	19080	0.37	20250113	22750	-15.82	20240202	19080	0.37	20250113	1.03	N	000080	5000	3631 억	6051589	N	N	1271	N	N
74	20250113	160102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19150	-560	5	-2.84	8074713460	419758	400.49	19710	19720	19080	25600	13800	19710	19236.61	8.84	-145528	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13431	38.30	1.16	12	0.60	500.00	16444.00	22750	20240202	-15.82	19080	20250113	0.37	19750	-3.04	20250107	19080	0.37	20250113	22750	-15.82	20240202	19080	0.37	20250113	1.03	N	000080	5000	3631 억	6196329	N	N	1271	N	N
75	20250113	150102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19120	-590	5	-2.99	7634170150	396742	378.53	19710	19720	19080	25600	13800	19710	19242.07	8.84	-140760	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13410	38.24	1.16	12	0.57	500.00	16444.00	22750	20240202	-15.96	19080	20250113	0.21	19750	-3.19	20250107	19080	0.21	20250113	22750	-15.96	20240202	19080	0.21	20250113	1.03	N	000080	5000	3631 억	6196329	N	N	2926	N	N
76	20250113	140102	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19110	-600	5	-3.04	6907641940	358732	342.26	19710	19720	19080	25600	13800	19710	19255.63	8.84	-133991	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13403	38.22	1.16	12	0.51	500.00	16444.00	22750	20240202	-16.00	19080	20250113	0.16	19750	-3.24	20250107	19080	0.16	20250113	22750	-16.00	20240202	19080	0.16	20250113	1.03	N	000080	5000	3631 억	6196329	N	N	2926	N	N
77	20250113	130101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19090	-620	5	-3.15	6260192310	324835	309.92	19710	19720	19080	25600	13800	19710	19271.82	8.84	-127006	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13389	38.18	1.16	12	0.46	500.00	16444.00	22750	20240202	-16.09	19080	20250113	0.05	19750	-3.34	20250107	19080	0.05	20250113	22750	-16.09	20240202	19080	0.05	20250113	1.03	N	000080	5000	3631 억	6196329	N	N	2926	N	N
78	20250113	120101	55	40.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	40	N	19130	-580	5	-2.94	4736930310	245078	233.83	19710	19720	19090	25600	13800	19710	19328.15	8.84	-110152	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13417	38.26	1.16	12	0.35	500.00	16444.00	22750	20240202	-15.91	19090	20250113	0.21	19750	-3.14	20250107	19090	0.21	20250113	22750	-15.91	20240202	19090	0.21	20250113	1.03	N	000080	5000	3631 억	6196329	N	N	2926	N	N
79	20250113	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19300	-410	5	-2.08	2415569640	124002	118.31	19710	19720	19290	25600	13800	19710	19479.96	8.84	-65678	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13536	38.60	1.17	12	0.18	500.00	16444.00	22750	20240202	-15.16	19100	20240805	1.05	19750	-2.28	20250107	19290	0.05	20250113	22750	-15.16	20240202	19100	1.05	20240805	1.03	N	000080	5000	3631 억	6196329	N	N	2926	N	N
80	20250113	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19540	-170	5	-0.86	692213410	35271	33.65	19710	19720	19540	25600	13800	19710	19625.40	8.84	-13016	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13704	39.08	1.19	12	0.05	500.00	16444.00	22750	20240202	-14.11	19100	20240805	2.30	19750	-1.06	20250107	19330	1.09	20250102	22750	-14.11	20240202	19100	2.30	20240805	1.03	N	000080	5000	3631 억	6196329	N	N	2926	N	N
81	20250113	090101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19670	-40	5	-0.20	25618900	1300	1.24	19710	19710	19670	25600	13800	19710	19706.67	8.84	-291	19870	19790	19660	19580	19450	19830	19620	3632	5890	5000	15370	10	1	70133611	13795	39.34	1.20	12	0.00	500.00	16444.00	22750	20240202	-13.54	19100	20240805	2.98	19750	-0.41	20250107	19330	1.76	20250102	22750	-13.54	20240202	19100	2.98	20240805	1.03	N	000080	5000	3631 억	6196329	N	N	2926	N	N
82	20250110	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19710	110	2	0.56	2051688590	104497	111.19	19600	19740	19530	25450	13720	19600	19633.91	8.83	7955	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13823	39.42	1.20	12	0.15	500.00	16444.00	22750	20240202	-13.36	19100	20240805	3.19	19750	-0.20	20250107	19330	1.97	20250102	22750	-13.36	20240202	19100	3.19	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	2925	N	N
83	20250110	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19710	110	2	0.56	1926290930	98134	104.42	19600	19740	19530	25450	13720	19600	19629.19	8.83	7218	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13823	39.42	1.20	12	0.14	500.00	16444.00	22750	20240202	-13.36	19100	20240805	3.19	19750	-0.20	20250107	19330	1.97	20250102	22750	-13.36	20240202	19100	3.19	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	1716	N	N
84	20250110	140101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19630	30	2	0.15	1305797590	66615	70.88	19600	19680	19530	25450	13720	19600	19602.16	8.83	-8767	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13767	39.26	1.19	12	0.09	500.00	16444.00	22750	20240202	-13.71	19100	20240805	2.77	19750	-0.61	20250107	19330	1.55	20250102	22750	-13.71	20240202	19100	2.77	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	1716	N	N
85	20250110	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19620	20	2	0.10	1116998950	56997	60.65	19600	19680	19530	25450	13720	19600	19597.50	8.83	-11560	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13760	39.24	1.19	12	0.08	500.00	16444.00	22750	20240202	-13.76	19100	20240805	2.72	19750	-0.66	20250107	19330	1.50	20250102	22750	-13.76	20240202	19100	2.72	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	1716	N	N
86	20250110	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19610	10	2	0.05	959759420	48982	52.12	19600	19680	19530	25450	13720	19600	19594.12	8.83	-13471	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13753	39.22	1.19	12	0.07	500.00	16444.00	22750	20240202	-13.80	19100	20240805	2.67	19750	-0.71	20250107	19330	1.45	20250102	22750	-13.80	20240202	19100	2.67	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	1716	N	N
87	20250110	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19600	0	3	0.00	887930150	45319	48.22	19600	19680	19530	25450	13720	19600	19592.89	8.83	-13718	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13746	39.20	1.19	12	0.06	500.00	16444.00	22750	20240202	-13.85	19100	20240805	2.62	19750	-0.76	20250107	19330	1.40	20250102	22750	-13.85	20240202	19100	2.62	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	1716	N	N
88	20250110	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19590	-10	5	-0.05	661931210	33789	35.95	19600	19680	19530	25450	13720	19600	19590.14	8.83	-15282	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13739	39.18	1.19	12	0.05	500.00	16444.00	22750	20240202	-13.89	19100	20240805	2.57	19750	-0.81	20250107	19330	1.35	20250102	22750	-13.89	20240202	19100	2.57	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	1716	N	N
89	20250110	090101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19630	30	2	0.15	16895320	862	0.92	19600	19630	19600	25450	13720	19600	19600.14	8.83	-367	19733	19666	19633	19566	19533	19650	19550	3632	5850	5000	15280	10	1	70133611	13767	39.26	1.19	12	0.00	500.00	16444.00	22750	20240202	-13.71	19100	20240805	2.77	19750	-0.61	20250107	19330	1.55	20250102	22750	-13.71	20240202	19100	2.77	20240805	1.03	N	000080	5000	3631 억	6195805	N	N	1716	N	N
90	20250109	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19600	-60	5	-0.31	1842533000	93905	78.44	19680	19700	19600	25550	13770	19660	19621.26	8.86	-15539	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13746	39.20	1.19	12	0.13	500.00	16444.00	22750	20240202	-13.85	19100	20240805	2.62	19750	-0.76	20250107	19330	1.40	20250102	22750	-13.85	20240202	19100	2.62	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1716	N	N
91	20250109	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19640	-20	5	-0.10	1330990220	67815	56.65	19680	19700	19600	25550	13770	19660	19626.78	8.86	-21144	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13774	39.28	1.19	12	0.10	500.00	16444.00	22750	20240202	-13.67	19100	20240805	2.83	19750	-0.56	20250107	19330	1.60	20250102	22750	-13.67	20240202	19100	2.83	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1044	N	N
92	20250109	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19610	-50	5	-0.25	1104783050	56293	47.02	19680	19700	19600	25550	13770	19660	19625.58	8.86	-22456	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13753	39.22	1.19	12	0.08	500.00	16444.00	22750	20240202	-13.80	19100	20240805	2.67	19750	-0.71	20250107	19330	1.45	20250102	22750	-13.80	20240202	19100	2.67	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1044	N	N
93	20250109	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19640	-20	5	-0.10	781008300	39791	33.24	19680	19700	19600	25550	13770	19660	19627.76	8.86	-12927	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13774	39.28	1.19	12	0.06	500.00	16444.00	22750	20240202	-13.67	19100	20240805	2.83	19750	-0.56	20250107	19330	1.60	20250102	22750	-13.67	20240202	19100	2.83	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1044	N	N
94	20250109	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19620	-40	5	-0.20	617437520	31462	26.28	19680	19700	19600	25550	13770	19660	19624.87	8.86	-11161	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13760	39.24	1.19	12	0.04	500.00	16444.00	22750	20240202	-13.76	19100	20240805	2.72	19750	-0.66	20250107	19330	1.50	20250102	22750	-13.76	20240202	19100	2.72	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1044	N	N
95	20250109	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19640	-20	5	-0.10	516787260	26334	22.00	19680	19700	19600	25550	13770	19660	19624.34	8.86	-10379	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13774	39.28	1.19	12	0.04	500.00	16444.00	22750	20240202	-13.67	19100	20240805	2.83	19750	-0.56	20250107	19330	1.60	20250102	22750	-13.67	20240202	19100	2.83	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1044	N	N
96	20250109	100101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19620	-40	5	-0.20	399613750	20364	17.01	19680	19700	19600	25550	13770	19660	19623.54	8.86	-9994	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13760	39.24	1.19	12	0.03	500.00	16444.00	22750	20240202	-13.76	19100	20240805	2.72	19750	-0.66	20250107	19330	1.50	20250102	22750	-13.76	20240202	19100	2.72	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1044	N	N
97	20250109	090101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19660	0	3	0.00	28354460	1441	1.20	19680	19700	19660	25550	13770	19660	19676.93	8.86	-819	19806	19732	19666	19592	19526	19700	19560	3632	5890	5000	15330	10	1	70133611	13788	39.32	1.20	12	0.00	500.00	16444.00	22750	20240202	-13.58	19100	20240805	2.93	19750	-0.46	20250107	19330	1.71	20250102	22750	-13.58	20240202	19100	2.93	20240805	1.04	N	000080	5000	3631 억	6212244	N	N	1044	N	N
98	20250108	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19660	-30	5	-0.15	2348665860	119395	92.64	19670	19740	19600	25550	13790	19690	19671.38	8.87	-7629	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13788	39.32	1.20	12	0.17	500.00	16444.00	22750	20240202	-13.58	19100	20240805	2.93	19750	-0.46	20250107	19330	1.71	20250102	22750	-13.58	20240202	19100	2.93	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	1044	N	N
99	20250108	150101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19670	-20	5	-0.10	2114336040	107480	83.39	19670	19740	19600	25550	13790	19690	19671.89	8.87	-7854	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13795	39.34	1.20	12	0.15	500.00	16444.00	22750	20240202	-13.54	19100	20240805	2.98	19750	-0.41	20250107	19330	1.76	20250102	22750	-13.54	20240202	19100	2.98	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	742	N	N
100	20250108	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19650	-40	5	-0.20	1916681030	97430	75.60	19670	19740	19600	25550	13790	19690	19672.38	8.87	-10872	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13781	39.30	1.19	12	0.14	500.00	16444.00	22750	20240202	-13.63	19100	20240805	2.88	19750	-0.51	20250107	19330	1.66	20250102	22750	-13.63	20240202	19100	2.88	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	742	N	N
101	20250108	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19690	0	3	0.00	1510676740	76791	59.58	19670	19740	19600	25550	13790	19690	19672.56	8.87	-9934	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13809	39.38	1.20	12	0.11	500.00	16444.00	22750	20240202	-13.45	19100	20240805	3.09	19750	-0.30	20250107	19330	1.86	20250102	22750	-13.45	20240202	19100	3.09	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	742	N	N
102	20250108	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19720	30	2	0.15	1231451560	62613	48.58	19670	19740	19600	25550	13790	19690	19667.64	8.87	-10251	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13830	39.44	1.20	12	0.09	500.00	16444.00	22750	20240202	-13.32	19100	20240805	3.25	19750	-0.15	20250107	19330	2.02	20250102	22750	-13.32	20240202	19100	3.25	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	742	N	N
103	20250108	110101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19710	20	2	0.10	933886480	47516	36.87	19670	19740	19600	25550	13790	19690	19654.10	8.87	-11983	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13823	39.42	1.20	12	0.07	500.00	16444.00	22750	20240202	-13.36	19100	20240805	3.19	19750	-0.20	20250107	19330	1.97	20250102	22750	-13.36	20240202	19100	3.19	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	742	N	N
104	20250108	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19640	-50	5	-0.25	606701410	30880	23.96	19670	19740	19600	25550	13790	19690	19646.98	8.87	-12890	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13774	39.28	1.19	12	0.04	500.00	16444.00	22750	20240202	-13.67	19100	20240805	2.83	19750	-0.56	20250107	19330	1.60	20250102	22750	-13.67	20240202	19100	2.83	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	742	N	N
105	20250108	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19620	-70	5	-0.36	59821560	3043	2.36	19670	19670	19620	25550	13790	19690	19658.12	8.87	-1620	19850	19770	19670	19590	19490	19810	19630	3632	5860	5000	15350	10	1	70133611	13760	39.24	1.19	12	0.00	500.00	16444.00	22750	20240202	-13.76	19100	20240805	2.72	19750	-0.66	20250107	19330	1.50	20250102	22750	-13.76	20240202	19100	2.72	20240805	1.02	N	000080	5000	3631 억	6221501	N	N	742	N	N
106	20250107	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19690	160	2	0.82	2491361940	126595	68.35	19570	19750	19570	25350	13680	19530	19679.76	8.85	17509	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13809	39.38	1.20	12	0.18	500.00	16444.00	22800	20231227	-13.64	19100	20240805	3.09	19750	-0.30	20250107	19330	1.86	20250102	22750	-13.45	20240202	19100	3.09	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	742	N	N
107	20250107	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19690	160	2	0.82	2212955110	112465	60.72	19570	19750	19570	25350	13680	19530	19676.83	8.85	14961	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13809	39.38	1.20	12	0.16	500.00	16444.00	22800	20231227	-13.64	19100	20240805	3.09	19750	-0.30	20250107	19330	1.86	20250102	22750	-13.45	20240202	19100	3.09	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	2197	N	N
108	20250107	140101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19730	200	2	1.02	1887397140	95952	51.80	19570	19750	19570	25350	13680	19530	19670.22	8.85	13407	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13837	39.46	1.20	12	0.14	500.00	16444.00	22800	20231227	-13.46	19100	20240805	3.30	19750	-0.10	20250107	19330	2.07	20250102	22750	-13.27	20240202	19100	3.30	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	2197	N	N
109	20250107	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19700	170	2	0.87	1363054420	69354	37.44	19570	19750	19570	25350	13680	19530	19653.58	8.85	9497	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13816	39.40	1.20	12	0.10	500.00	16444.00	22800	20231227	-13.60	19100	20240805	3.14	19750	-0.25	20250107	19330	1.91	20250102	22750	-13.41	20240202	19100	3.14	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	2197	N	N
110	20250107	120102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19660	130	2	0.67	1222841650	62227	33.60	19570	19750	19570	25350	13680	19530	19651.30	8.85	8826	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13788	39.32	1.20	12	0.09	500.00	16444.00	22800	20231227	-13.77	19100	20240805	2.93	19750	-0.46	20250107	19330	1.71	20250102	22750	-13.58	20240202	19100	2.93	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	2197	N	N
111	20250107	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19720	190	2	0.97	959996950	48868	26.38	19570	19750	19570	25350	13680	19530	19644.69	8.85	5120	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13830	39.44	1.20	12	0.07	500.00	16444.00	22800	20231227	-13.51	19100	20240805	3.25	19750	-0.15	20250107	19330	2.02	20250102	22750	-13.32	20240202	19100	3.25	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	2197	N	N
112	20250107	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19600	70	2	0.36	419046030	21361	11.53	19570	19680	19570	25350	13680	19530	19617.34	8.85	-472	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13746	39.20	1.19	12	0.03	500.00	16444.00	22800	20231227	-14.04	19100	20240805	2.62	19680	0.00	20250103	19330	1.40	20250102	22750	-13.85	20240202	19100	2.62	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	2197	N	N
113	20250107	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19590	60	2	0.31	40603570	2073	1.12	19570	19620	19570	25350	13680	19530	19586.86	8.85	1	19736	19632	19566	19462	19396	19600	19430	3632	5820	5000	15230	10	1	70133611	13739	39.18	1.19	12	0.00	500.00	16444.00	22800	20231227	-14.08	19100	20240805	2.57	19680	-0.46	20250103	19330	1.35	20250102	22750	-13.89	20240202	19100	2.57	20240805	1.01	N	000080	5000	3631 억	6205787	N	N	2197	N	N
114	20250106	160101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19530	-70	5	-0.36	3610468570	184691	153.40	19600	19670	19500	25450	13720	19600	19548.70	8.87	-16902	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13697	39.06	1.19	12	0.26	500.00	16444.00	23500	20231226	-16.89	19100	20240805	2.25	19680	-0.76	20250103	19330	1.03	20250102	22750	-14.15	20240202	19100	2.25	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	2197	N	N
115	20250106	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19530	-70	5	-0.36	3268170560	167166	138.85	19600	19670	19500	25450	13720	19600	19550.45	8.87	-15125	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13697	39.06	1.19	12	0.24	500.00	16444.00	23500	20231226	-16.89	19100	20240805	2.25	19680	-0.76	20250103	19330	1.03	20250102	22750	-14.15	20240202	19100	2.25	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	1028	N	N
116	20250106	140101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19590	-10	5	-0.05	2785048520	142474	118.34	19600	19670	19500	25450	13720	19600	19547.77	8.87	-13574	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13739	39.18	1.19	12	0.20	500.00	16444.00	23500	20231226	-16.64	19100	20240805	2.57	19680	-0.46	20250103	19330	1.35	20250102	22750	-13.89	20240202	19100	2.57	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	1028	N	N
117	20250106	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19570	-30	5	-0.15	2420080230	123838	102.86	19600	19670	19500	25450	13720	19600	19542.31	8.87	-10848	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13725	39.14	1.19	12	0.18	500.00	16444.00	23500	20231226	-16.72	19100	20240805	2.46	19680	-0.56	20250103	19330	1.24	20250102	22750	-13.98	20240202	19100	2.46	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	1028	N	N
118	20250106	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19580	-20	5	-0.10	2247940840	115038	95.55	19600	19670	19500	25450	13720	19600	19540.85	8.87	-10218	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13732	39.16	1.19	12	0.16	500.00	16444.00	23500	20231226	-16.68	19100	20240805	2.51	19680	-0.51	20250103	19330	1.29	20250102	22750	-13.93	20240202	19100	2.51	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	1028	N	N
119	20250106	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19570	-30	5	-0.15	1662995880	85107	70.69	19600	19670	19500	25450	13720	19600	19540.06	8.87	-9446	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13725	39.14	1.19	12	0.12	500.00	16444.00	23500	20231226	-16.72	19100	20240805	2.46	19680	-0.56	20250103	19330	1.24	20250102	22750	-13.98	20240202	19100	2.46	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	1028	N	N
120	20250106	100101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19520	-80	5	-0.41	761070700	38935	32.34	19600	19670	19500	25450	13720	19600	19547.21	8.87	-15277	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13690	39.04	1.19	12	0.06	500.00	16444.00	23500	20231226	-16.94	19100	20240805	2.20	19680	-0.81	20250103	19330	0.98	20250102	22750	-14.20	20240202	19100	2.20	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	1028	N	N
121	20250106	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19550	-50	5	-0.26	34765980	1775	1.47	19600	19600	19550	25450	13720	19600	19586.47	8.87	-1273	19820	19710	19570	19460	19320	19765	19515	3632	5850	5000	15280	10	1	70133611	13711	39.10	1.19	12	0.00	500.00	16444.00	23500	20231226	-16.81	19100	20240805	2.36	19680	-0.66	20250103	19330	1.14	20250102	22750	-14.07	20240202	19100	2.36	20240805	1.01	N	000080	5000	3631 억	6219102	N	N	1028	N	N
122	20250103	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19600	140	2	0.72	2354814210	120276	92.09	19480	19680	19430	25250	13630	19460	19578.37	8.92	-33166	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13746	39.20	1.19	12	0.17	500.00	16444.00	23500	20231226	-16.60	19100	20240805	2.62	19680	-0.41	20250103	19330	1.40	20250102	22750	-13.85	20240202	19100	2.62	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	1028	N	N
123	20250103	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19580	120	2	0.62	2136544540	109135	83.56	19480	19680	19430	25250	13630	19460	19577.08	8.92	-29611	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13732	39.16	1.19	12	0.16	500.00	16444.00	23500	20231226	-16.68	19100	20240805	2.51	19680	-0.51	20250103	19330	1.29	20250102	22750	-13.93	20240202	19100	2.51	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	29	N	N
124	20250103	140102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19570	110	2	0.57	1786693200	91250	69.87	19480	19680	19430	25250	13630	19460	19580.20	8.92	-23070	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13725	39.14	1.19	12	0.13	500.00	16444.00	23500	20231226	-16.72	19100	20240805	2.46	19680	-0.56	20250103	19330	1.24	20250102	22750	-13.98	20240202	19100	2.46	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	29	N	N
125	20250103	130101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19620	160	2	0.82	1405281330	71780	54.96	19480	19680	19430	25250	13630	19460	19577.62	8.92	-16674	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13760	39.24	1.19	12	0.10	500.00	16444.00	23500	20231226	-16.51	19100	20240805	2.72	19680	-0.30	20250103	19330	1.50	20250102	22750	-13.76	20240202	19100	2.72	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	29	N	N
126	20250103	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19580	120	2	0.62	1109147510	56669	43.39	19480	19680	19430	25250	13630	19460	19572.39	8.92	-13398	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13732	39.16	1.19	12	0.08	500.00	16444.00	23500	20231226	-16.68	19100	20240805	2.51	19680	-0.51	20250103	19330	1.29	20250102	22750	-13.93	20240202	19100	2.51	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	29	N	N
127	20250103	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19640	180	2	0.92	841117910	43006	32.93	19480	19680	19430	25250	13630	19460	19558.15	8.92	-7754	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13774	39.28	1.19	12	0.06	500.00	16444.00	23500	20231226	-16.43	19100	20240805	2.83	19680	-0.20	20250103	19330	1.60	20250102	22750	-13.67	20240202	19100	2.83	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	29	N	N
128	20250103	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19570	110	2	0.57	562104200	28763	22.02	19480	19680	19430	25250	13630	19460	19542.62	8.92	-4873	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13725	39.14	1.19	12	0.04	500.00	16444.00	23500	20231226	-16.72	19100	20240805	2.46	19680	-0.56	20250103	19330	1.24	20250102	22750	-13.98	20240202	19100	2.46	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	29	N	N
129	20250103	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19480	20	2	0.10	28232380	1450	1.11	19480	19490	19430	25250	13630	19460	19470.61	8.92	-1231	19733	19596	19463	19326	19193	19530	19260	3632	5790	5000	15170	10	1	70133611	13662	38.96	1.18	12	0.00	500.00	16444.00	23500	20231226	-17.11	19100	20240805	1.99	19600	-0.61	20250102	19330	0.78	20250102	22750	-14.37	20240202	19100	1.99	20240805	0.99	N	000080	5000	3631 억	6254311	N	N	29	N	N
130	20250102	160102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19460	-60	5	-0.31	2534780520	130479	53.42	19600	19600	19330	25350	13670	19520	19426.72	8.93	-24470	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13648	38.92	1.18	12	0.19	500.00	16444.00	23500	20231221	-17.19	19100	20240805	1.88	19600	-0.71	20250102	19330	0.67	20250102	22750	-14.46	20240202	19100	1.88	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	29	N	N
131	20250102	150102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19450	-70	5	-0.36	2282395890	117494	48.10	19600	19600	19330	25350	13670	19520	19425.64	8.93	-23038	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13641	38.90	1.18	12	0.17	500.00	16444.00	23500	20231221	-17.23	19100	20240805	1.83	19600	-0.77	20250102	19330	0.62	20250102	22750	-14.51	20240202	19100	1.83	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	135	N	N
132	20250102	140101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19440	-80	5	-0.41	1983072760	102089	41.80	19600	19600	19330	25350	13670	19520	19424.94	8.93	-26410	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13634	38.88	1.18	12	0.15	500.00	16444.00	23500	20231221	-17.28	19100	20240805	1.78	19600	-0.82	20250102	19330	0.57	20250102	22750	-14.55	20240202	19100	1.78	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	135	N	N
133	20250102	130102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19400	-120	5	-0.61	1692451310	87111	35.66	19600	19600	19330	25350	13670	19520	19428.67	8.93	-24280	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13606	38.80	1.18	12	0.12	500.00	16444.00	23500	20231221	-17.45	19100	20240805	1.57	19600	-1.02	20250102	19330	0.36	20250102	22750	-14.73	20240202	19100	1.57	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	135	N	N
134	20250102	120101	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19450	-70	5	-0.36	1353531120	69653	28.52	19600	19600	19330	25350	13670	19520	19432.49	8.93	-18450	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13641	38.90	1.18	12	0.10	500.00	16444.00	23500	20231221	-17.23	19100	20240805	1.83	19600	-0.77	20250102	19330	0.62	20250102	22750	-14.51	20240202	19100	1.83	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	135	N	N
135	20250102	110102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19400	-120	5	-0.61	963536500	49560	20.29	19600	19600	19330	25350	13670	19520	19441.82	8.93	-13034	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13606	38.80	1.18	12	0.07	500.00	16444.00	23500	20231221	-17.45	19100	20240805	1.57	19600	-1.02	20250102	19330	0.36	20250102	22750	-14.73	20240202	19100	1.57	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	135	N	N
136	20250102	100102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19530	10	2	0.05	40908850	2089	0.86	19600	19600	19530	25350	13670	19520	19583.01	8.93	-907	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13697	39.06	1.19	12	0.00	500.00	16444.00	23500	20231221	-16.89	19100	20240805	2.25	19600	-0.36	20250102	19530	0.00	20250102	22750	-14.15	20240202	19100	2.25	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	135	N	N
137	20250102	090102	55	40.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	19520	0	3	0.00	0	0	0.00	0	0	0	25350	13670	19520	0.00	8.93	0	19980	19750	19580	19350	19180	19665	19265	3632	5830	5000	15220	10	1	70133611	13690	39.04	1.19	12	0.00	500.00	16444.00	23500	20231221	-16.94	19100	20240805	2.20	0	0.00	0	0	0.00	0	22750	-14.20	20240202	19100	2.20	20240805	0.90	N	000080	5000	3631 억	6263303	N	N	135	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History