KissMeData/006980/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160225	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	160	2	1.08	35157760	2345	457.12	14820	15100	14820	19290	10390	14840	14992.65	0.71	-24	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	464	4.19	0.25	12	0.08	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15490	-3.16	20250107	14500	3.45	20250102	20350	-26.29	20240417	13700	9.49	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
3	20250124	150225	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15060	220	2	1.48	35007760	2335	455.17	14820	15100	14820	19290	10390	14840	14992.62	0.71	-24	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	465	4.21	0.25	12	0.08	3578.00	60855.00	20850	20240118	-27.77	13700	20240806	9.93	15490	-2.78	20250107	14500	3.86	20250102	20350	-26.00	20240417	13700	9.93	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
4	20250124	140226	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14930	90	2	0.61	28208670	1882	366.86	14820	15100	14820	19290	10390	14840	14988.67	0.71	-24	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	461	4.17	0.25	12	0.06	3578.00	60855.00	20850	20240118	-28.39	13700	20240806	8.98	15490	-3.62	20250107	14500	2.97	20250102	20350	-26.63	20240417	13700	8.98	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
5	20250124	130227	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	160	2	1.08	23978810	1600	311.89	14820	15100	14820	19290	10390	14840	14986.76	0.71	-24	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	464	4.19	0.25	12	0.05	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15490	-3.16	20250107	14500	3.45	20250102	20350	-26.29	20240417	13700	9.49	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
6	20250124	120225	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15010	170	2	1.15	20331490	1357	264.52	14820	15100	14820	19290	10390	14840	14982.68	0.71	-14	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	464	4.20	0.25	12	0.04	3578.00	60855.00	20850	20240118	-28.01	13700	20240806	9.56	15490	-3.10	20250107	14500	3.52	20250102	20350	-26.24	20240417	13700	9.56	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
7	20250124	110227	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14900	60	2	0.40	4563360	306	59.65	14820	14990	14820	19290	10390	14840	14912.94	0.71	-14	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.54	13700	20240806	8.76	15490	-3.81	20250107	14500	2.76	20250102	20350	-26.78	20240417	13700	8.76	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
8	20250124	100226	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14920	80	2	0.54	2447520	164	31.97	14820	14990	14820	19290	10390	14840	14923.90	0.71	-14	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	461	4.17	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.44	13700	20240806	8.91	15490	-3.68	20250107	14500	2.90	20250102	20350	-26.68	20240417	13700	8.91	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
9	20250124	090226	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14820	-20	5	-0.13	489060	33	6.43	14820	14820	14820	19290	10390	14840	14820.00	0.71	-4	15160	15000	14920	14760	14680	14960	14720	155	4450	5000	10090	10	1	3090000	458	4.14	0.24	12	0.00	3578.00	60855.00	20850	20240118	-28.92	13700	20240806	8.18	15490	-4.33	20250107	14500	2.21	20250102	20350	-27.17	20240417	13700	8.18	20240806	0.53	N	006980	5000	154 억	21822	N	N	0	N	N
10	20250123	160227	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14840	-90	5	-0.60	7652470	513	56.31	15080	15080	14840	19400	10460	14930	14917.10	0.71	-11	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	459	4.15	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.82	13700	20240806	8.32	15490	-4.20	20250107	14500	2.34	20250102	20350	-27.08	20240417	13700	8.32	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
11	20250123	150224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14890	-40	5	-0.27	7622790	511	56.09	15080	15080	14890	19400	10460	14930	14917.40	0.71	-9	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	460	4.16	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	15490	-3.87	20250107	14500	2.69	20250102	20350	-26.83	20240417	13700	8.69	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
12	20250123	140226	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14890	-40	5	-0.27	7295210	489	53.68	15080	15080	14890	19400	10460	14930	14918.63	0.71	-9	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	460	4.16	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	15490	-3.87	20250107	14500	2.69	20250102	20350	-26.83	20240417	13700	8.69	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
13	20250123	130225	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14960	30	2	0.20	3602460	241	26.45	15080	15080	14890	19400	10460	14930	14947.97	0.71	-9	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	462	4.18	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.25	13700	20240806	9.20	15490	-3.42	20250107	14500	3.17	20250102	20350	-26.49	20240417	13700	9.20	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
14	20250123	120225	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14960	30	2	0.20	3602460	241	26.45	15080	15080	14890	19400	10460	14930	14947.97	0.71	-9	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	462	4.18	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.25	13700	20240806	9.20	15490	-3.42	20250107	14500	3.17	20250102	20350	-26.49	20240417	13700	9.20	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
15	20250123	110226	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14890	-40	5	-0.27	2736220	183	20.09	15080	15080	14890	19400	10460	14930	14952.02	0.71	-4	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	15490	-3.87	20250107	14500	2.69	20250102	20350	-26.83	20240417	13700	8.69	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
16	20250123	100225	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14910	-20	5	-0.13	2333090	156	17.12	15080	15080	14910	19400	10460	14930	14955.71	0.71	-4	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	461	4.17	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.49	13700	20240806	8.83	15490	-3.74	20250107	14500	2.83	20250102	20350	-26.73	20240417	13700	8.83	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
17	20250123	090224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15080	150	2	1.00	497640	33	3.62	15080	15080	15080	19400	10460	14930	15080.00	0.71	-3	15423	15176	15003	14756	14583	15090	14670	155	4470	5000	10150	10	1	3090000	466	4.21	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.67	13700	20240806	10.07	15490	-2.65	20250107	14500	4.00	20250102	20350	-25.90	20240417	13700	10.07	20240806	0.53	N	006980	5000	154 억	21831	N	N	0	N	N
18	20250122	160224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14930	-50	5	-0.33	13556190	911	91.47	15250	15250	14830	19470	10490	14980	14880.56	0.71	-3	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	461	4.17	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.39	13700	20240806	8.98	15490	-3.62	20250107	14500	2.97	20250102	20350	-26.63	20240417	13700	8.98	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
19	20250122	150224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14910	-70	5	-0.47	11645150	783	78.61	15250	15250	14830	19470	10490	14980	14872.48	0.71	-1	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	461	4.17	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.49	13700	20240806	8.83	15490	-3.74	20250107	14500	2.83	20250102	20350	-26.73	20240417	13700	8.83	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
20	20250122	140223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	-30	5	-0.20	11465810	771	77.41	15250	15250	14830	19470	10490	14980	14871.35	0.71	-1	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	462	4.18	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15490	-3.49	20250107	14500	3.10	20250102	20350	-26.54	20240417	13700	9.12	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
21	20250122	130224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14890	-90	5	-0.60	10750610	723	72.59	15250	15250	14830	19470	10490	14980	14869.45	0.71	-1	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	460	4.16	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	15490	-3.87	20250107	14500	2.69	20250102	20350	-26.83	20240417	13700	8.69	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
22	20250122	120223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14880	-100	5	-0.67	10452810	703	70.58	15250	15250	14830	19470	10490	14980	14868.86	0.71	-1	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	460	4.16	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.63	13700	20240806	8.61	15490	-3.94	20250107	14500	2.62	20250102	20350	-26.88	20240417	13700	8.61	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
23	20250122	110224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14860	-120	5	-0.80	7789310	524	52.61	15250	15250	14830	19470	10490	14980	14865.10	0.71	-1	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	459	4.15	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.73	13700	20240806	8.47	15490	-4.07	20250107	14500	2.48	20250102	20350	-26.98	20240417	13700	8.47	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
24	20250122	100224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14840	-140	5	-0.93	2701010	181	18.17	15250	15250	14840	19470	10490	14980	14922.71	0.71	-1	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	459	4.15	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.82	13700	20240806	8.32	15490	-4.20	20250107	14500	2.34	20250102	20350	-27.08	20240417	13700	8.32	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
25	20250122	090224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15250	270	2	1.80	122000	8	0.80	15250	15250	15250	19470	10490	14980	15250.00	0.71	-1	15446	15212	15016	14782	14586	15330	14900	155	4490	5000	10180	10	1	3090000	471	4.26	0.25	12	0.00	3578.00	60855.00	20850	20240118	-26.86	13700	20240806	11.31	15490	-1.55	20250107	14500	5.17	20250102	20350	-25.06	20240417	13700	11.31	20240806	0.53	N	006980	5000	154 억	21834	N	N	0	N	N
26	20250121	160223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14980	100	2	0.67	14871720	996	253.44	14880	15250	14820	19340	10420	14880	14931.45	0.71	-15	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	463	4.19	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	15490	-3.29	20250107	14500	3.31	20250102	20350	-26.39	20240417	13700	9.34	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
27	20250121	150224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14980	100	2	0.67	14152680	948	241.22	14880	15250	14820	19340	10420	14880	14928.99	0.71	-15	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	463	4.19	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	15490	-3.29	20250107	14500	3.31	20250102	20350	-26.39	20240417	13700	9.34	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
28	20250121	140224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	120	2	0.81	10678690	716	182.19	14880	15250	14820	19340	10420	14880	14914.37	0.71	-15	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	464	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15490	-3.16	20250107	14500	3.45	20250102	20350	-26.29	20240417	13700	9.49	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
29	20250121	130223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	70	2	0.47	10588740	710	180.66	14880	15250	14820	19340	10420	14880	14913.72	0.71	-15	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	462	4.18	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15490	-3.49	20250107	14500	3.10	20250102	20350	-26.54	20240417	13700	9.12	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
30	20250121	120222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14930	50	2	0.34	10275010	689	175.32	14880	15250	14820	19340	10420	14880	14912.93	0.71	-16	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	461	4.17	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.39	13700	20240806	8.98	15490	-3.62	20250107	14500	2.97	20250102	20350	-26.63	20240417	13700	8.98	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
31	20250121	110216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14820	-60	5	-0.40	7524210	504	128.24	14880	15250	14820	19340	10420	14880	14928.99	0.71	-8	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	458	4.14	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.92	13700	20240806	8.18	15490	-4.33	20250107	14500	2.21	20250102	20350	-27.17	20240417	13700	8.18	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
32	20250121	100214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14880	0	3	0.00	5165610	345	87.79	14880	15250	14840	19340	10420	14880	14972.78	0.71	2	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.63	13700	20240806	8.61	15490	-3.94	20250107	14500	2.62	20250102	20350	-26.88	20240417	13700	8.61	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
33	20250121	090224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14880	0	3	0.00	684480	46	11.70	14880	14880	14880	19340	10420	14880	14880.00	0.71	-6	15020	14950	14910	14840	14800	14930	14820	155	4460	5000	10110	10	1	3090000	460	4.16	0.24	12	0.00	3578.00	60855.00	20850	20240118	-28.63	13700	20240806	8.61	15490	-3.94	20250107	14500	2.62	20250102	20350	-26.88	20240417	13700	8.61	20240806	0.53	N	006980	5000	154 억	21849	N	N	2	N	N
34	20250120	160222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14880	-140	5	-0.93	5863770	393	327.50	14980	14980	14870	19520	10520	15020	14920.53	0.71	-16	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.63	13700	20240806	8.61	15490	-3.94	20250107	14500	2.62	20250102	20350	-26.88	20240417	13700	8.61	20240806	0.53	N	006980	5000	154 억	21865	N	N	2	N	N
35	20250120	150224	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14890	-130	5	-0.87	5462010	366	305.00	14980	14980	14870	19520	10520	15020	14923.52	0.71	2	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.59	13700	20240806	8.69	15490	-3.87	20250107	14500	2.69	20250102	20350	-26.83	20240417	13700	8.69	20240806	0.53	N	006980	5000	154 억	21865	N	N	0	N	N
36	20250120	140223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14960	-60	5	-0.40	4106520	275	229.17	14980	14980	14900	19520	10520	15020	14932.80	0.71	-15	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	462	4.18	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.25	13700	20240806	9.20	15490	-3.42	20250107	14500	3.17	20250102	20350	-26.49	20240417	13700	9.20	20240806	0.53	N	006980	5000	154 억	21865	N	N	0	N	N
37	20250120	130222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14940	-80	5	-0.53	1569970	105	87.50	14980	14980	14910	19520	10520	15020	14952.10	0.71	-5	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	462	4.18	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	15490	-3.55	20250107	14500	3.03	20250102	20350	-26.58	20240417	13700	9.05	20240806	0.53	N	006980	5000	154 억	21865	N	N	0	N	N
38	20250120	120223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14940	-80	5	-0.53	1105960	74	61.67	14980	14980	14910	19520	10520	15020	14945.41	0.71	-3	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	462	4.18	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	15490	-3.55	20250107	14500	3.03	20250102	20350	-26.58	20240417	13700	9.05	20240806	0.53	N	006980	5000	154 억	21865	N	N	0	N	N
39	20250120	110223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14980	-40	5	-0.27	1076040	72	60.00	14980	14980	14910	19520	10520	15020	14945.00	0.71	-3	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	463	4.19	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	15490	-3.29	20250107	14500	3.31	20250102	20350	-26.39	20240417	13700	9.34	20240806	0.53	N	006980	5000	154 억	21865	N	N	0	N	N
40	20250120	100223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14980	-40	5	-0.27	911260	61	50.83	14980	14980	14910	19520	10520	15020	14938.69	0.71	-3	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	463	4.19	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	15490	-3.29	20250107	14500	3.31	20250102	20350	-26.39	20240417	13700	9.34	20240806	0.53	N	006980	5000	154 억	21865	N	N	0	N	N
41	20250120	090223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14980	-40	5	-0.27	329560	22	18.33	14980	14980	14980	19520	10520	15020	14980.00	0.71	-3	15380	15200	15070	14890	14760	15135	14825	155	4500	5000	10210	10	1	3090000	463	4.19	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	15490	-3.29	20250107	14500	3.31	20250102	20350	-26.39	20240417	13700	9.34	20240806	0.53	N	006980	5000	154 억	21865	N	N	0	N	N
42	20250117	160222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15020	-40	5	-0.27	1799600	120	15.36	15250	15250	14940	19570	10550	15060	14996.67	0.71	-2	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	464	4.20	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	15490	-3.03	20250107	14500	3.59	20250102	20850	-27.96	20240118	13700	9.64	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
43	20250117	150222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15030	-30	5	-0.20	1424040	95	12.16	15250	15250	14940	19570	10550	15060	14989.89	0.71	1	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	464	4.20	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	15490	-2.97	20250107	14500	3.66	20250102	20850	-27.91	20240118	13700	9.71	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
44	20250117	140223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15030	-30	5	-0.20	1259350	84	10.76	15250	15250	14940	19570	10550	15060	14992.26	0.71	-1	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	464	4.20	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	15490	-2.97	20250107	14500	3.66	20250102	20850	-27.91	20240118	13700	9.71	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
45	20250117	130222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	-110	5	-0.73	1139110	76	9.73	15250	15250	14940	19570	10550	15060	14988.29	0.71	-3	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	462	4.18	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15490	-3.49	20250107	14500	3.10	20250102	20850	-28.30	20240118	13700	9.12	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
46	20250117	120223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14940	-120	5	-0.80	197300	13	1.66	15250	15250	14940	19570	10550	15060	15176.92	0.71	-2	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	462	4.18	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	15490	-3.55	20250107	14500	3.03	20250102	20850	-28.35	20240118	13700	9.05	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
47	20250117	110222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15060	0	3	0.00	152250	10	1.28	15250	15250	15060	19570	10550	15060	15225.00	0.71	-1	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	465	4.21	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.77	13700	20240806	9.93	15490	-2.78	20250107	14500	3.86	20250102	20850	-27.77	20240118	13700	9.93	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
48	20250117	100223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15190	130	2	0.86	137190	9	1.15	15250	15250	15190	19570	10550	15060	15243.33	0.71	-1	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	469	4.25	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.15	13700	20240806	10.88	15490	-1.94	20250107	14500	4.76	20250102	20850	-27.15	20240118	13700	10.88	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
49	20250117	090222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15250	190	2	1.26	122000	8	1.02	15250	15250	15250	19570	10550	15060	15250.00	0.71	-1	15173	15116	15053	14996	14933	15085	14965	155	4510	5000	10240	10	1	3090000	471	4.26	0.25	12	0.00	3578.00	60855.00	20850	20240118	-26.86	13700	20240806	11.31	15490	-1.55	20250107	14500	5.17	20250102	20850	-26.86	20240118	13700	11.31	20240806	0.53	N	006980	5000	154 억	21871	N	N	2	N	N
50	20250116	160222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15060	-50	5	-0.33	11778210	781	137.02	15110	15110	14990	19640	10580	15110	15080.93	0.71	-56	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	465	4.21	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.77	13700	20240806	9.93	15490	-2.78	20250107	14500	3.86	20250102	20850	-27.77	20240118	13700	9.93	20240806	0.53	N	006980	5000	154 억	21925	N	N	2	N	N
51	20250116	150213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15040	-70	5	-0.46	11401690	756	132.63	15110	15110	14990	19640	10580	15110	15081.60	0.71	-55	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	465	4.20	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	15490	-2.91	20250107	14500	3.72	20250102	20850	-27.87	20240118	13700	9.78	20240806	0.53	N	006980	5000	154 억	21925	N	N	0	N	N
52	20250116	140222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15080	-30	5	-0.20	11221090	744	130.53	15110	15110	14990	19640	10580	15110	15082.11	0.71	-55	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	466	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.67	13700	20240806	10.07	15490	-2.65	20250107	14500	4.00	20250102	20850	-27.67	20240118	13700	10.07	20240806	0.53	N	006980	5000	154 억	21925	N	N	0	N	N
53	20250116	130223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15080	-30	5	-0.20	10648050	706	123.86	15110	15110	14990	19640	10580	15110	15082.22	0.71	-53	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	466	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.67	13700	20240806	10.07	15490	-2.65	20250107	14500	4.00	20250102	20850	-27.67	20240118	13700	10.07	20240806	0.53	N	006980	5000	154 억	21925	N	N	0	N	N
54	20250116	120222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	-20	5	-0.13	7028810	466	81.75	15110	15110	14990	19640	10580	15110	15083.28	0.71	-17	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	466	4.22	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.53	N	006980	5000	154 억	21925	N	N	0	N	N
55	20250116	110222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15030	-80	5	-0.53	5083830	337	59.12	15110	15110	14990	19640	10580	15110	15085.55	0.71	-17	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	464	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	15490	-2.97	20250107	14500	3.66	20250102	20850	-27.91	20240118	13700	9.71	20240806	0.53	N	006980	5000	154 억	21925	N	N	0	N	N
56	20250116	100223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	-20	5	-0.13	4797530	318	55.79	15110	15110	14990	19640	10580	15110	15086.57	0.71	-17	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	466	4.22	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.53	N	006980	5000	154 억	21925	N	N	0	N	N
57	20250116	090222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15110	0	3	0.00	1767870	117	20.53	15110	15110	15110	19640	10580	15110	15110.00	0.71	-8	15383	15246	15093	14956	14803	15170	14880	155	4530	5000	10270	10	1	3090000	467	4.22	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.53	13700	20240806	10.29	15490	-2.45	20250107	14500	4.21	20250102	20850	-27.53	20240118	13700	10.29	20240806	0.53	N	006980	5000	154 억	21925	N	N	0	N	N
58	20250115	160222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15110	20	2	0.13	8586720	570	121.54	15230	15230	14940	19610	10570	15090	15064.42	0.71	-17	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	467	4.22	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.53	13700	20240806	10.29	15490	-2.45	20250107	14500	4.21	20250102	20850	-27.53	20240118	13700	10.29	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
59	20250115	150223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15110	20	2	0.13	7982320	530	113.01	15230	15230	14940	19610	10570	15090	15060.98	0.71	-13	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	467	4.22	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.53	13700	20240806	10.29	15490	-2.45	20250107	14500	4.21	20250102	20850	-27.53	20240118	13700	10.29	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
60	20250115	140223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15110	20	2	0.13	7982320	530	113.01	15230	15230	14940	19610	10570	15090	15060.98	0.71	-13	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	467	4.22	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.53	13700	20240806	10.29	15490	-2.45	20250107	14500	4.21	20250102	20850	-27.53	20240118	13700	10.29	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
61	20250115	130223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14940	-150	5	-0.99	2975860	198	42.22	15230	15230	14940	19610	10570	15090	15029.60	0.71	7	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	462	4.18	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	15490	-3.55	20250107	14500	3.03	20250102	20850	-28.35	20240118	13700	9.05	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
62	20250115	120223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15060	-30	5	-0.20	2660790	177	37.74	15230	15230	14940	19610	10570	15090	15032.71	0.71	7	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	465	4.21	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.77	13700	20240806	9.93	15490	-2.78	20250107	14500	3.86	20250102	20850	-27.77	20240118	13700	9.93	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
63	20250115	110223	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	-140	5	-0.93	2271410	151	32.20	15230	15230	14950	19610	10570	15090	15042.45	0.71	7	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	462	4.18	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15490	-3.49	20250107	14500	3.10	20250102	20850	-28.30	20240118	13700	9.12	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
64	20250115	100222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15200	110	2	0.73	1179980	78	16.63	15230	15230	15090	19610	10570	15090	15127.95	0.71	-1	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	470	4.25	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.10	13700	20240806	10.95	15490	-1.87	20250107	14500	4.83	20250102	20850	-27.10	20240118	13700	10.95	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
65	20250115	090222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15230	140	2	0.93	121840	8	1.71	15230	15230	15230	19610	10570	15090	15230.00	0.71	-1	15436	15262	15076	14902	14716	15350	14990	155	4520	5000	10260	10	1	3090000	471	4.26	0.25	12	0.00	3578.00	60855.00	20850	20240118	-26.95	13700	20240806	11.17	15490	-1.68	20250107	14500	5.03	20250102	20850	-26.95	20240118	13700	11.17	20240806	0.53	N	006980	5000	154 억	21942	N	N	0	N	N
66	20250114	160221	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	50	2	0.33	7026040	469	115.80	14890	15250	14890	19550	10530	15040	14980.90	0.71	-10	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	466	4.22	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
67	20250114	150221	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	50	2	0.33	6965680	465	114.81	14890	15250	14890	19550	10530	15040	14979.96	0.71	-10	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	466	4.22	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
68	20250114	140221	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	50	2	0.33	6814780	455	112.35	14890	15250	14890	19550	10530	15040	14977.54	0.71	-10	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	466	4.22	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
69	20250114	130222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14900	-140	5	-0.93	6107230	408	100.74	14890	15250	14890	19550	10530	15040	14968.70	0.71	-10	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.54	13700	20240806	8.76	15490	-3.81	20250107	14500	2.76	20250102	20850	-28.54	20240118	13700	8.76	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
70	20250114	120221	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14900	-140	5	-0.93	6107230	408	100.74	14890	15250	14890	19550	10530	15040	14968.70	0.71	-10	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	460	4.16	0.24	12	0.01	3578.00	60855.00	20850	20240118	-28.54	13700	20240806	8.76	15490	-3.81	20250107	14500	2.76	20250102	20850	-28.54	20240118	13700	8.76	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
71	20250114	110222	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	-40	5	-0.27	5266980	352	86.91	14890	15250	14890	19550	10530	15040	14963.01	0.71	-10	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	464	4.19	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15490	-3.16	20250107	14500	3.45	20250102	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
72	20250114	100221	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	-40	5	-0.27	4518890	302	74.57	14890	15250	14890	19550	10530	15040	14963.21	0.71	-10	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	464	4.19	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15490	-3.16	20250107	14500	3.45	20250102	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
73	20250114	090221	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	50	2	0.33	104430	7	1.73	14890	15090	14890	19550	10530	15040	14918.57	0.71	0	15353	15196	15033	14876	14713	15115	14795	155	4510	5000	10220	10	1	3090000	466	4.22	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.54	N	006980	5000	154 억	21952	N	N	2	N	N
74	20250113	160219	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15040	-10	5	-0.07	6074110	405	28.24	15190	15190	14870	19560	10540	15050	14997.80	0.71	6	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	465	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	15490	-2.91	20250107	14500	3.72	20250102	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
75	20250113	150220	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15050	0	3	0.00	5547710	370	25.80	15190	15190	14870	19560	10540	15050	14993.81	0.71	16	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	465	4.21	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	15490	-2.84	20250107	14500	3.79	20250102	20850	-27.82	20240118	13700	9.85	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
76	20250113	140218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15100	50	2	0.33	3771540	251	17.50	15190	15190	14910	19560	10540	15050	15026.06	0.71	0	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	467	4.22	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.58	13700	20240806	10.22	15490	-2.52	20250107	14500	4.14	20250102	20850	-27.58	20240118	13700	10.22	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
77	20250113	130217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15010	-40	5	-0.27	3128240	208	14.50	15190	15190	14910	19560	10540	15050	15039.62	0.71	0	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	464	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-28.01	13700	20240806	9.56	15490	-3.10	20250107	14500	3.52	20250102	20850	-28.01	20240118	13700	9.56	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
78	20250113	120217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15050	0	3	0.00	967120	64	4.46	15190	15190	14910	19560	10540	15050	15111.25	0.71	-1	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	465	4.21	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	15490	-2.84	20250107	14500	3.79	20250102	20850	-27.82	20240118	13700	9.85	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
79	20250113	110218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15150	100	2	0.66	772510	51	3.56	15190	15190	14910	19560	10540	15050	15147.25	0.71	0	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	468	4.23	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.34	13700	20240806	10.58	15490	-2.19	20250107	14500	4.48	20250102	20850	-27.34	20240118	13700	10.58	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
80	20250113	100218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15150	100	2	0.66	772510	51	3.56	15190	15190	14910	19560	10540	15050	15147.25	0.71	0	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	468	4.23	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.34	13700	20240806	10.58	15490	-2.19	20250107	14500	4.48	20250102	20850	-27.34	20240118	13700	10.58	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
81	20250113	090219	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15190	140	2	0.93	121520	8	0.56	15190	15190	15190	19560	10540	15050	15190.00	0.71	0	15396	15222	15086	14912	14776	15310	15000	155	4510	5000	10230	10	1	3090000	469	4.25	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.15	13700	20240806	10.88	15490	-1.94	20250107	14500	4.76	20250102	20850	-27.15	20240118	13700	10.88	20240806	0.54	N	006980	5000	154 억	21946	N	N	2	N	N
82	20250110	160217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15050	30	2	0.20	21549680	1433	179.12	15030	15260	14950	19520	10520	15020	15038.16	0.71	-114	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	465	4.21	0.25	12	0.05	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	15490	-2.84	20250107	14500	3.79	20250102	20850	-27.82	20240118	13700	9.85	20240806	0.54	N	006980	5000	154 억	22062	N	N	2	N	N
83	20250110	150217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15050	30	2	0.20	21354030	1420	177.50	15030	15260	14950	19520	10520	15020	15038.05	0.71	-114	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	465	4.21	0.25	12	0.05	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	15490	-2.84	20250107	14500	3.79	20250102	20850	-27.82	20240118	13700	9.85	20240806	0.54	N	006980	5000	154 억	22062	N	N	0	N	N
84	20250110	140217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15180	160	2	1.07	20872330	1388	173.50	15030	15260	14950	19520	10520	15020	15037.70	0.71	-114	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	469	4.24	0.25	12	0.04	3578.00	60855.00	20850	20240118	-27.19	13700	20240806	10.80	15490	-2.00	20250107	14500	4.69	20250102	20850	-27.19	20240118	13700	10.80	20240806	0.54	N	006980	5000	154 억	22062	N	N	0	N	N
85	20250110	130217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15100	80	2	0.53	17707710	1179	147.38	15030	15260	14950	19520	10520	15020	15019.26	0.71	-46	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	467	4.22	0.25	12	0.04	3578.00	60855.00	20850	20240118	-27.58	13700	20240806	10.22	15490	-2.52	20250107	14500	4.14	20250102	20850	-27.58	20240118	13700	10.22	20240806	0.54	N	006980	5000	154 억	22062	N	N	0	N	N
86	20250110	120217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	-70	5	-0.47	13398000	893	111.62	15030	15260	14950	19520	10520	15020	15003.36	0.71	-1	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	462	4.18	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15490	-3.49	20250107	14500	3.10	20250102	20850	-28.30	20240118	13700	9.12	20240806	0.54	N	006980	5000	154 억	22062	N	N	0	N	N
87	20250110	110216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	-70	5	-0.47	12336470	822	102.75	15030	15260	14950	19520	10520	15020	15007.87	0.71	2	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	462	4.18	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15490	-3.49	20250107	14500	3.10	20250102	20850	-28.30	20240118	13700	9.12	20240806	0.54	N	006980	5000	154 억	22062	N	N	0	N	N
88	20250110	100217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15040	20	2	0.13	8081200	539	67.38	15030	15260	14980	19520	10520	15020	14992.95	0.71	65	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	465	4.20	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	15490	-2.91	20250107	14500	3.72	20250102	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22062	N	N	0	N	N
89	20250110	090218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14980	-40	5	-0.27	195180	13	1.62	15030	15030	14980	19520	10520	15020	15013.85	0.71	4	15220	15120	14990	14890	14760	15055	14825	155	4500	5000	10210	10	1	3090000	463	4.19	0.25	12	0.00	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	15490	-3.29	20250107	14500	3.31	20250102	20850	-28.15	20240118	13700	9.34	20240806	0.54	N	006980	5000	154 억	22062	N	N	0	N	N
90	20250109	160216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15020	-30	5	-0.20	11937770	798	21.31	15050	15090	14860	19560	10540	15050	14959.61	0.71	-22	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	464	4.20	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	15490	-3.03	20250107	14500	3.59	20250102	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
91	20250109	150217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14940	-110	5	-0.73	9836670	658	17.57	15050	15090	14860	19560	10540	15050	14949.35	0.71	-17	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	462	4.18	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	15490	-3.55	20250107	14500	3.03	20250102	20850	-28.35	20240118	13700	9.05	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
92	20250109	140216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14940	-110	5	-0.73	9761970	653	17.44	15050	15090	14860	19560	10540	15050	14949.42	0.71	-17	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	462	4.18	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	15490	-3.55	20250107	14500	3.03	20250102	20850	-28.35	20240118	13700	9.05	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
93	20250109	130217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14880	-170	5	-1.13	7034680	470	12.55	15050	15090	14860	19560	10540	15050	14967.40	0.71	-7	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	460	4.16	0.24	12	0.02	3578.00	60855.00	20850	20240118	-28.63	13700	20240806	8.61	15490	-3.94	20250107	14500	2.62	20250102	20850	-28.63	20240118	13700	8.61	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
94	20250109	120216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15020	-30	5	-0.20	2977290	198	5.29	15050	15090	14980	19560	10540	15050	15036.82	0.71	-7	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	464	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.96	13700	20240806	9.64	15490	-3.03	20250107	14500	3.59	20250102	20850	-27.96	20240118	13700	9.64	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
95	20250109	110216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15030	-20	5	-0.13	2511460	167	4.46	15050	15090	14980	19560	10540	15050	15038.68	0.71	-8	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	464	4.20	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.91	13700	20240806	9.71	15490	-2.97	20250107	14500	3.66	20250102	20850	-27.91	20240118	13700	9.71	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
96	20250109	100216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15040	-10	5	-0.07	1700130	113	3.02	15050	15090	14980	19560	10540	15050	15045.40	0.71	-8	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	465	4.20	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.87	13700	20240806	9.78	15490	-2.91	20250107	14500	3.72	20250102	20850	-27.87	20240118	13700	9.78	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
97	20250109	090217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	40	2	0.27	301120	20	0.53	15050	15090	15050	19560	10540	15050	15056.00	0.71	0	15543	15296	15143	14896	14743	15220	14820	155	4510	5000	10230	10	1	3090000	466	4.22	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.54	N	006980	5000	154 억	22082	N	N	2	N	N
98	20250108	160214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15050	-290	5	-1.89	56426200	3745	222.26	15190	15390	14990	19940	10740	15340	15067.10	0.72	-241	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	465	4.21	0.25	12	0.12	3578.00	60855.00	20850	20240118	-27.82	13700	20240806	9.85	15490	-2.84	20250107	14500	3.79	20250102	20850	-27.82	20240118	13700	9.85	20240806	0.54	N	006980	5000	154 억	22323	N	N	2	N	N
99	20250108	150215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15070	-270	5	-1.76	51563790	3421	203.03	15190	15390	14990	19940	10740	15340	15072.72	0.72	-214	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	466	4.21	0.25	12	0.11	3578.00	60855.00	20850	20240118	-27.72	13700	20240806	10.00	15490	-2.71	20250107	14500	3.93	20250102	20850	-27.72	20240118	13700	10.00	20240806	0.54	N	006980	5000	154 억	22323	N	N	0	N	N
100	20250108	140217	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	-340	5	-2.22	48458830	3214	190.74	15190	15390	14990	19940	10740	15340	15077.42	0.72	-214	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	464	4.19	0.25	12	0.10	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15490	-3.16	20250107	14500	3.45	20250102	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	22323	N	N	0	N	N
101	20250108	130218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	-340	5	-2.22	44243230	2933	174.07	15190	15390	14990	19940	10740	15340	15084.63	0.72	-214	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	464	4.19	0.25	12	0.09	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15490	-3.16	20250107	14500	3.45	20250102	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	22323	N	N	0	N	N
102	20250108	120216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15090	-250	5	-1.63	42920920	2845	168.84	15190	15390	14990	19940	10740	15340	15086.44	0.72	-252	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	466	4.22	0.25	12	0.09	3578.00	60855.00	20850	20240118	-27.63	13700	20240806	10.15	15490	-2.58	20250107	14500	4.07	20250102	20850	-27.63	20240118	13700	10.15	20240806	0.54	N	006980	5000	154 억	22323	N	N	0	N	N
103	20250108	110215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15110	-230	5	-1.50	34576140	2292	136.02	15190	15390	14990	19940	10740	15340	15085.58	0.72	-139	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	467	4.22	0.25	12	0.07	3578.00	60855.00	20850	20240118	-27.53	13700	20240806	10.29	15490	-2.45	20250107	14500	4.21	20250102	20850	-27.53	20240118	13700	10.29	20240806	0.54	N	006980	5000	154 억	22323	N	N	0	N	N
104	20250108	100215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15200	-140	5	-0.91	20019860	1323	78.52	15190	15390	15050	19940	10740	15340	15132.17	0.72	-37	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	470	4.25	0.25	12	0.04	3578.00	60855.00	20850	20240118	-27.10	13700	20240806	10.95	15490	-1.87	20250107	14500	4.83	20250102	20850	-27.10	20240118	13700	10.95	20240806	0.54	N	006980	5000	154 억	22323	N	N	0	N	N
105	20250108	090218	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15120	-220	5	-1.43	196950	13	0.77	15190	15190	15120	19940	10740	15340	15150.00	0.72	0	15893	15616	15213	14936	14533	15755	15075	155	4600	5000	10430	10	1	3090000	467	4.23	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.48	13700	20240806	10.36	15490	-2.39	20250107	14500	4.28	20250102	20850	-27.48	20240118	13700	10.36	20240806	0.54	N	006980	5000	154 억	22323	N	N	0	N	N
106	20250107	160214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15340	440	2	2.95	25123800	1684	138.94	14900	15490	14810	19370	10430	14900	14919.12	0.72	-134	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	474	4.29	0.25	12	0.05	3578.00	60855.00	20850	20240118	-26.43	13700	20240806	11.97	15490	-0.97	20250107	14500	5.79	20250102	20850	-26.43	20240118	13700	11.97	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
107	20250107	150216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14970	70	2	0.47	21941000	1474	121.62	14900	14970	14810	19370	10430	14900	14885.35	0.72	-135	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	463	4.18	0.25	12	0.05	3578.00	60855.00	20850	20240118	-28.20	13700	20240806	9.27	15380	-2.67	20250106	14500	3.24	20250102	20850	-28.20	20240118	13700	9.27	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
108	20250107	140213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14920	20	2	0.13	20474870	1376	113.53	14900	14950	14810	19370	10430	14900	14879.99	0.72	-116	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	461	4.17	0.25	12	0.04	3578.00	60855.00	20850	20240118	-28.44	13700	20240806	8.91	15380	-2.99	20250106	14500	2.90	20250102	20850	-28.44	20240118	13700	8.91	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
109	20250107	130215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14940	40	2	0.27	15112540	1015	83.75	14900	14950	14810	19370	10430	14900	14889.20	0.72	-101	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	462	4.18	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.35	13700	20240806	9.05	15380	-2.86	20250106	14500	3.03	20250102	20850	-28.35	20240118	13700	9.05	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
110	20250107	120215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14860	-40	5	-0.27	15097600	1014	83.66	14900	14950	14810	19370	10430	14900	14889.15	0.72	-101	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.73	13700	20240806	8.47	15380	-3.38	20250106	14500	2.48	20250102	20850	-28.73	20240118	13700	8.47	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
111	20250107	110213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14860	-40	5	-0.27	11947110	802	66.17	14900	14950	14810	19370	10430	14900	14896.65	0.72	-78	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	459	4.15	0.24	12	0.03	3578.00	60855.00	20850	20240118	-28.73	13700	20240806	8.47	15380	-3.38	20250106	14500	2.48	20250102	20850	-28.73	20240118	13700	8.47	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
112	20250107	100216	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	50	2	0.34	9240710	620	51.16	14900	14950	14810	19370	10430	14900	14904.37	0.72	-101	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	462	4.18	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15380	-2.80	20250106	14500	3.10	20250102	20850	-28.30	20240118	13700	9.12	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
113	20250107	090215	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14900	0	3	0.00	1385700	93	7.67	14900	14900	14900	19370	10430	14900	14900.00	0.72	-90	15540	15220	15060	14740	14580	15140	14660	155	4470	5000	10130	10	1	3090000	460	4.16	0.24	12	0.00	3578.00	60855.00	20850	20240118	-28.54	13700	20240806	8.76	15380	-3.12	20250106	14500	2.76	20250102	20850	-28.54	20240118	13700	8.76	20240806	0.54	N	006980	5000	154 억	22362	N	N	0	N	N
114	20250106	160213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14900	-220	5	-1.46	18163890	1209	118.65	15380	15380	14900	19650	10590	15120	15023.90	0.72	72	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	460	4.16	0.24	12	0.04	3578.00	60855.00	20850	20240118	-28.54	13700	20240806	8.76	15380	-3.12	20250106	14500	2.76	20250102	20850	-28.54	20240118	13700	8.76	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
115	20250106	150213	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15140	20	2	0.13	14900790	990	97.15	15380	15380	14960	19650	10590	15120	15051.30	0.72	211	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	468	4.23	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.39	13700	20240806	10.51	15380	-1.56	20250106	14500	4.41	20250102	20850	-27.39	20240118	13700	10.51	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
116	20250106	140212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15160	40	2	0.26	10979440	728	71.44	15380	15380	15000	19650	10590	15120	15081.65	0.72	-2	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	468	4.24	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.29	13700	20240806	10.66	15380	-1.43	20250106	14500	4.55	20250102	20850	-27.29	20240118	13700	10.66	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
117	20250106	130212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15170	50	2	0.33	10498350	696	68.30	15380	15380	15000	19650	10590	15120	15083.84	0.72	-14	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	469	4.24	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.24	13700	20240806	10.73	15380	-1.37	20250106	14500	4.62	20250102	20850	-27.24	20240118	13700	10.73	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
118	20250106	120212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15070	-50	5	-0.33	9715690	644	63.20	15380	15380	15000	19650	10590	15120	15086.48	0.72	-14	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	466	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.72	13700	20240806	10.00	15380	-2.02	20250106	14500	3.93	20250102	20850	-27.72	20240118	13700	10.00	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
119	20250106	110212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15070	-50	5	-0.33	8946920	593	58.19	15380	15380	15000	19650	10590	15120	15087.55	0.72	-14	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	466	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.72	13700	20240806	10.00	15380	-2.02	20250106	14500	3.93	20250102	20850	-27.72	20240118	13700	10.00	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
120	20250106	100211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15070	-50	5	-0.33	7507170	498	48.87	15380	15380	15000	19650	10590	15120	15074.64	0.72	-2	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	466	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.72	13700	20240806	10.00	15380	-2.02	20250106	14500	3.93	20250102	20850	-27.72	20240118	13700	10.00	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
121	20250106	090210	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15380	260	2	1.72	153800	10	0.98	15380	15380	15380	19650	10590	15120	15380.00	0.72	-1	15246	15182	15086	15022	14926	15135	14975	155	4530	5000	10280	10	1	3090000	475	4.30	0.25	12	0.00	3578.00	60855.00	20850	20240118	-26.24	13700	20240806	12.26	15380	0.00	20250106	14500	6.07	20250102	20850	-26.24	20240118	13700	12.26	20240806	0.54	N	006980	5000	154 억	22372	N	N	0	N	N
122	20250103	160212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15120	120	2	0.80	15359100	1019	121.45	15150	15150	14990	19500	10500	15000	15072.72	0.72	-19	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	467	4.23	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.48	13700	20240806	10.36	15260	-0.92	20250102	14500	4.28	20250102	20850	-27.48	20240118	13700	10.36	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
123	20250103	150211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15120	120	2	0.80	15253300	1012	120.62	15150	15150	14990	19500	10500	15000	15072.43	0.72	-19	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	467	4.23	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.48	13700	20240806	10.36	15260	-0.92	20250102	14500	4.28	20250102	20850	-27.48	20240118	13700	10.36	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
124	20250103	140212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15120	120	2	0.80	14937180	991	118.12	15150	15150	14990	19500	10500	15000	15072.84	0.72	-19	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	467	4.23	0.25	12	0.03	3578.00	60855.00	20850	20240118	-27.48	13700	20240806	10.36	15260	-0.92	20250102	14500	4.28	20250102	20850	-27.48	20240118	13700	10.36	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
125	20250103	130211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14990	-10	5	-0.07	12757410	846	100.83	15150	15150	14990	19500	10500	15000	15079.68	0.72	-19	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	463	4.19	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	15260	-1.77	20250102	14500	3.38	20250102	20850	-28.11	20240118	13700	9.42	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
126	20250103	120211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15070	70	2	0.47	9518160	631	75.21	15150	15150	15000	19500	10500	15000	15084.25	0.72	-9	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	466	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.72	13700	20240806	10.00	15260	-1.25	20250102	14500	3.93	20250102	20850	-27.72	20240118	13700	10.00	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
127	20250103	110211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15070	70	2	0.47	8809660	584	69.61	15150	15150	15000	19500	10500	15000	15085.03	0.72	-9	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	466	4.21	0.25	12	0.02	3578.00	60855.00	20850	20240118	-27.72	13700	20240806	10.00	15260	-1.25	20250102	14500	3.93	20250102	20850	-27.72	20240118	13700	10.00	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
128	20250103	100211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15140	140	2	0.93	4800970	318	37.90	15150	15150	15000	19500	10500	15000	15097.39	0.72	-9	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	468	4.23	0.25	12	0.01	3578.00	60855.00	20850	20240118	-27.39	13700	20240806	10.51	15260	-0.79	20250102	14500	4.41	20250102	20850	-27.39	20240118	13700	10.51	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
129	20250103	090211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15150	150	2	1.00	1621050	107	12.75	15150	15150	15150	19500	10500	15000	15150.00	0.72	-5	15680	15340	14920	14580	14160	15510	14750	155	4500	5000	10200	10	1	3090000	468	4.23	0.25	12	0.00	3578.00	60855.00	20850	20240118	-27.34	13700	20240806	10.58	15260	-0.72	20250102	14500	4.48	20250102	20850	-27.34	20240118	13700	10.58	20240806	0.54	N	006980	5000	154 억	22391	N	N	0	N	N
130	20250102	160211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	15000	150	2	1.01	12473770	839	106.88	14850	15260	14500	19300	10400	14850	14867.43	0.73	-50	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	464	4.19	0.25	12	0.03	3578.00	60855.00	20850	20240118	-28.06	13700	20240806	9.49	15260	-1.70	20250102	14500	3.45	20250102	20850	-28.06	20240118	13700	9.49	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
131	20250102	150212	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14980	130	2	0.88	11154230	751	95.67	14850	15260	14500	19300	10400	14850	14852.50	0.73	-50	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	463	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.15	13700	20240806	9.34	15260	-1.83	20250102	14500	3.31	20250102	20850	-28.15	20240118	13700	9.34	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
132	20250102	140209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14990	140	2	0.94	11139250	750	95.54	14850	15260	14500	19300	10400	14850	14852.33	0.73	-50	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	463	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	15260	-1.77	20250102	14500	3.38	20250102	20850	-28.11	20240118	13700	9.42	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
133	20250102	130210	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14990	140	2	0.94	11109270	748	95.29	14850	15260	14500	19300	10400	14850	14851.97	0.73	-50	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	463	4.19	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.11	13700	20240806	9.42	15260	-1.77	20250102	14500	3.38	20250102	20850	-28.11	20240118	13700	9.42	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
134	20250102	120211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14960	110	2	0.74	10615490	715	91.08	14850	15260	14500	19300	10400	14850	14846.84	0.73	-50	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	462	4.18	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.25	13700	20240806	9.20	15260	-1.97	20250102	14500	3.17	20250102	20850	-28.25	20240118	13700	9.20	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
135	20250102	110203	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14950	100	2	0.67	8522210	575	73.25	14850	15260	14500	19300	10400	14850	14821.23	0.73	-42	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	462	4.18	0.25	12	0.02	3578.00	60855.00	20850	20240118	-28.30	13700	20240806	9.12	15260	-2.03	20250102	14500	3.10	20250102	20850	-28.30	20240118	13700	9.12	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
136	20250102	100210	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	0	3	0.00	1499850	101	12.87	14850	14850	14850	19300	10400	14850	14850.00	0.73	-15	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	459	4.15	0.24	12	0.00	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	14850	0.00	20250102	14850	0.00	20250102	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N
137	20250102	090209	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	14850	0	3	0.00	0	0	0.00	0	0	0	19300	10400	14850	0.00	0.73	0	15350	15100	14900	14650	14450	15225	14775	155	4450	5000	10090	10	1	3090000	459	4.15	0.24	12	0.00	3578.00	60855.00	20850	20240118	-28.78	13700	20240806	8.39	0	0.00	0	0	0.00	0	20850	-28.78	20240118	13700	8.39	20240806	0.54	N	006980	5000	154 억	22443	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History