KissMeData/049770/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

62 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	160531	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29600	-150	5	-0.50	346624150	11676	40.91	29600	29850	29550	38650	20850	29750	29689.58	10.21	-3656	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5712	5.25	0.59	12	0.06	5641.00	50436.00	48900	20240617	-39.47	29500	20250114	0.34	31300	-5.43	20250102	29500	0.34	20250114	48900	-39.47	20240617	29500	0.34	20250114	0.25	N	049770	1000	192 억	1970469	N	N	7	N	N
3	20250124	150531	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29650	-100	5	-0.34	307186800	10344	36.25	29600	29850	29550	38650	20850	29750	29697.10	10.21	-3410	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5721	5.26	0.59	12	0.05	5641.00	50436.00	48900	20240617	-39.37	29500	20250114	0.51	31300	-5.27	20250102	29500	0.51	20250114	48900	-39.37	20240617	29500	0.51	20250114	0.25	N	049770	1000	192 억	1970469	N	N	1	N	N
4	20250124	140530	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29550	-200	5	-0.67	284237800	9569	33.53	29600	29850	29550	38650	20850	29750	29704.02	10.21	-2939	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5702	5.24	0.59	12	0.05	5641.00	50436.00	48900	20240617	-39.57	29500	20250114	0.17	31300	-5.59	20250102	29500	0.17	20250114	48900	-39.57	20240617	29500	0.17	20250114	0.25	N	049770	1000	192 억	1970469	N	N	1	N	N
5	20250124	130531	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29650	-100	5	-0.34	216263500	7273	25.49	29600	29850	29600	38650	20850	29750	29735.12	10.21	-2098	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5721	5.26	0.59	12	0.04	5641.00	50436.00	48900	20240617	-39.37	29500	20250114	0.51	31300	-5.27	20250102	29500	0.51	20250114	48900	-39.37	20240617	29500	0.51	20250114	0.25	N	049770	1000	192 억	1970469	N	N	1	N	N
6	20250124	120529	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29850	100	2	0.34	136020000	4570	16.01	29600	29850	29600	38650	20850	29750	29763.68	10.21	-1573	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5760	5.29	0.59	12	0.02	5641.00	50436.00	48900	20240617	-38.96	29500	20250114	1.19	31300	-4.63	20250102	29500	1.19	20250114	48900	-38.96	20240617	29500	1.19	20250114	0.25	N	049770	1000	192 억	1970469	N	N	1	N	N
7	20250124	110531	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29650	-100	5	-0.34	85121850	2861	10.03	29600	29850	29600	38650	20850	29750	29752.48	10.21	-997	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5721	5.26	0.59	12	0.01	5641.00	50436.00	48900	20240617	-39.37	29500	20250114	0.51	31300	-5.27	20250102	29500	0.51	20250114	48900	-39.37	20240617	29500	0.51	20250114	0.25	N	049770	1000	192 억	1970469	N	N	1	N	N
8	20250124	100528	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	0	3	0.00	18361400	618	2.17	29600	29800	29600	38650	20850	29750	29711.00	10.21	-173	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5740	5.27	0.59	12	0.00	5641.00	50436.00	48900	20240617	-39.16	29500	20250114	0.85	31300	-4.95	20250102	29500	0.85	20250114	48900	-39.16	20240617	29500	0.85	20250114	0.25	N	049770	1000	192 억	1970469	N	N	1	N	N
9	20250124	090532	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	-50	5	-0.17	890650	30	0.11	29600	29750	29600	38650	20850	29750	29688.33	10.21	-3	30483	30116	29833	29466	29183	29975	29325	193	8900	1000	22010	50	1	19295620	5731	5.27	0.59	12	0.00	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.25	N	049770	1000	192 억	1970469	N	N	1	N	N
10	20250123	160529	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	-350	5	-1.16	844153350	28459	187.05	30200	30200	29550	39100	21100	30100	29661.86	10.26	-11532	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5740	5.27	0.59	12	0.15	5641.00	50436.00	48900	20240617	-39.16	29500	20250114	0.85	31300	-4.95	20250102	29500	0.85	20250114	48900	-39.16	20240617	29500	0.85	20250114	0.27	N	049770	1000	192 억	1979525	N	N	1	N	N
11	20250123	150528	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29600	-500	5	-1.66	766903800	25850	169.90	30200	30200	29550	39100	21100	30100	29667.46	10.26	-10468	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5712	5.25	0.59	12	0.13	5641.00	50436.00	48900	20240617	-39.47	29500	20250114	0.34	31300	-5.43	20250102	29500	0.34	20250114	48900	-39.47	20240617	29500	0.34	20250114	0.27	N	049770	1000	192 억	1979525	N	N	0	N	N
12	20250123	140529	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	-350	5	-1.16	605180450	20394	134.04	30200	30200	29550	39100	21100	30100	29674.44	10.26	-6702	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5740	5.27	0.59	12	0.11	5641.00	50436.00	48900	20240617	-39.16	29500	20250114	0.85	31300	-4.95	20250102	29500	0.85	20250114	48900	-39.16	20240617	29500	0.85	20250114	0.27	N	049770	1000	192 억	1979525	N	N	0	N	N
13	20250123	130527	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29800	-300	5	-1.00	554798950	18699	122.90	30200	30200	29550	39100	21100	30100	29669.98	10.26	-7076	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5750	5.28	0.59	12	0.10	5641.00	50436.00	48900	20240617	-39.06	29500	20250114	1.02	31300	-4.79	20250102	29500	1.02	20250114	48900	-39.06	20240617	29500	1.02	20250114	0.27	N	049770	1000	192 억	1979525	N	N	0	N	N
14	20250123	120528	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29650	-450	5	-1.50	524860600	17692	116.28	30200	30200	29550	39100	21100	30100	29666.55	10.26	-7435	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5721	5.26	0.59	12	0.09	5641.00	50436.00	48900	20240617	-39.37	29500	20250114	0.51	31300	-5.27	20250102	29500	0.51	20250114	48900	-39.37	20240617	29500	0.51	20250114	0.27	N	049770	1000	192 억	1979525	N	N	0	N	N
15	20250123	110526	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29600	-500	5	-1.66	494011900	16653	109.45	30200	30200	29550	39100	21100	30100	29665.04	10.26	-7351	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5712	5.25	0.59	12	0.09	5641.00	50436.00	48900	20240617	-39.47	29500	20250114	0.34	31300	-5.43	20250102	29500	0.34	20250114	48900	-39.47	20240617	29500	0.34	20250114	0.27	N	049770	1000	192 억	1979525	N	N	0	N	N
16	20250123	100527	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29600	-500	5	-1.66	306559750	10323	67.85	30200	30200	29550	39100	21100	30100	29696.77	10.26	-4489	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5712	5.25	0.59	12	0.05	5641.00	50436.00	48900	20240617	-39.47	29500	20250114	0.34	31300	-5.43	20250102	29500	0.34	20250114	48900	-39.47	20240617	29500	0.34	20250114	0.27	N	049770	1000	192 억	1979525	N	N	0	N	N
17	20250123	090527	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30050	-50	5	-0.17	3290950	109	0.72	30200	30200	30050	39100	21100	30100	30192.20	10.26	-22	30566	30332	30116	29882	29666	30225	29775	193	9000	1000	22270	50	1	19295620	5798	5.33	0.60	12	0.00	5641.00	50436.00	48900	20240617	-38.55	29500	20250114	1.86	31300	-3.99	20250102	29500	1.86	20250114	48900	-38.55	20240617	29500	1.86	20250114	0.27	N	049770	1000	192 억	1979525	N	N	0	N	N
18	20250122	160525	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30100	-150	5	-0.50	457171700	15203	71.05	30200	30350	29900	39300	21200	30250	30071.04	10.29	-6901	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5808	5.34	0.60	12	0.08	5641.00	50436.00	48900	20240617	-38.45	29500	20250114	2.03	31300	-3.83	20250102	29500	2.03	20250114	48900	-38.45	20240617	29500	2.03	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
19	20250122	150525	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30000	-250	5	-0.83	441129200	14669	68.55	30200	30350	29900	39300	21200	30250	30072.21	10.29	-6501	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5789	5.32	0.59	12	0.08	5641.00	50436.00	48900	20240617	-38.65	29500	20250114	1.69	31300	-4.15	20250102	29500	1.69	20250114	48900	-38.65	20240617	29500	1.69	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
20	20250122	140523	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30000	-250	5	-0.83	392069250	13036	60.92	30200	30350	29900	39300	21200	30250	30075.89	10.29	-5432	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5789	5.32	0.59	12	0.07	5641.00	50436.00	48900	20240617	-38.65	29500	20250114	1.69	31300	-4.15	20250102	29500	1.69	20250114	48900	-38.65	20240617	29500	1.69	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
21	20250122	130525	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30000	-250	5	-0.83	365225650	12141	56.74	30200	30350	29900	39300	21200	30250	30082.01	10.29	-5005	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5789	5.32	0.59	12	0.06	5641.00	50436.00	48900	20240617	-38.65	29500	20250114	1.69	31300	-4.15	20250102	29500	1.69	20250114	48900	-38.65	20240617	29500	1.69	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
22	20250122	120523	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30000	-250	5	-0.83	263563850	8752	40.90	30200	30350	30000	39300	21200	30250	30114.70	10.29	-3822	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5789	5.32	0.59	12	0.05	5641.00	50436.00	48900	20240617	-38.65	29500	20250114	1.69	31300	-4.15	20250102	29500	1.69	20250114	48900	-38.65	20240617	29500	1.69	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
23	20250122	110524	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	-100	5	-0.33	142348100	4721	22.06	30200	30350	30050	39300	21200	30250	30152.11	10.29	-502	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5818	5.34	0.60	12	0.02	5641.00	50436.00	48900	20240617	-38.34	29500	20250114	2.20	31300	-3.67	20250102	29500	2.20	20250114	48900	-38.34	20240617	29500	2.20	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
24	20250122	100524	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	0	3	0.00	50350450	1667	7.79	30200	30350	30100	39300	21200	30250	30204.23	10.29	37	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5837	5.36	0.60	12	0.01	5641.00	50436.00	48900	20240617	-38.14	29500	20250114	2.54	31300	-3.35	20250102	29500	2.54	20250114	48900	-38.14	20240617	29500	2.54	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
25	20250122	090525	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	100	2	0.33	2752300	91	0.43	30200	30350	30200	39300	21200	30250	30245.05	10.29	6	31050	30650	30350	29950	29650	30500	29800	193	9050	1000	22380	50	1	19295620	5856	5.38	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.93	29500	20250114	2.88	31300	-3.04	20250102	29500	2.88	20250114	48900	-37.93	20240617	29500	2.88	20250114	0.28	N	049770	1000	192 억	1985784	N	N	0	N	N
26	20250121	160521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	-200	5	-0.66	647396800	21368	128.54	30450	30750	30050	39550	21350	30450	30297.52	10.30	-2313	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5837	5.36	0.60	12	0.11	5641.00	50436.00	48900	20240617	-38.14	29500	20250114	2.54	31300	-3.35	20250102	29500	2.54	20250114	48900	-38.14	20240617	29500	2.54	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
27	20250121	150524	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	-150	5	-0.49	633384900	20905	125.75	30450	30750	30050	39550	21350	30450	30298.25	10.30	-2298	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5847	5.37	0.60	12	0.11	5641.00	50436.00	48900	20240617	-38.04	29500	20250114	2.71	31300	-3.19	20250102	29500	2.71	20250114	48900	-38.04	20240617	29500	2.71	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
28	20250121	140523	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	-50	5	-0.16	563717500	18604	111.91	30450	30750	30050	39550	21350	30450	30300.88	10.30	-1463	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5866	5.39	0.60	12	0.10	5641.00	50436.00	48900	20240617	-37.83	29500	20250114	3.05	31300	-2.88	20250102	29500	3.05	20250114	48900	-37.83	20240617	29500	3.05	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
29	20250121	130522	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	-50	5	-0.16	541196700	17862	107.45	30450	30750	30050	39550	21350	30450	30298.77	10.30	-881	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5866	5.39	0.60	12	0.09	5641.00	50436.00	48900	20240617	-37.83	29500	20250114	3.05	31300	-2.88	20250102	29500	3.05	20250114	48900	-37.83	20240617	29500	3.05	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
30	20250121	120513	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	-150	5	-0.49	366881400	12105	72.82	30450	30750	30050	39550	21350	30450	30308.25	10.30	-3178	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5847	5.37	0.60	12	0.06	5641.00	50436.00	48900	20240617	-38.04	29500	20250114	2.71	31300	-3.19	20250102	29500	2.71	20250114	48900	-38.04	20240617	29500	2.71	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
31	20250121	110459	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	-300	5	-0.99	252813850	8317	50.03	30450	30750	30050	39550	21350	30450	30397.24	10.30	-4552	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5818	5.34	0.60	12	0.04	5641.00	50436.00	48900	20240617	-38.34	29500	20250114	2.20	31300	-3.67	20250102	29500	2.20	20250114	48900	-38.34	20240617	29500	2.20	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
32	20250121	100453	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	-200	5	-0.66	172759950	5662	34.06	30450	30750	30250	39550	21350	30450	30512.18	10.30	-3631	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5837	5.36	0.60	12	0.03	5641.00	50436.00	48900	20240617	-38.14	29500	20250114	2.54	31300	-3.35	20250102	29500	2.54	20250114	48900	-38.14	20240617	29500	2.54	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
33	20250121	090523	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30600	150	2	0.49	19566250	640	3.85	30450	30750	30450	39550	21350	30450	30572.27	10.30	165	30883	30666	30433	30216	29983	30550	30100	193	9100	1000	22530	50	1	19295620	5904	5.42	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.42	29500	20250114	3.73	31300	-2.24	20250102	29500	3.73	20250114	48900	-37.42	20240617	29500	3.73	20250114	0.28	N	049770	1000	192 억	1988325	N	N	0	N	N
34	20250120	160520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30450	100	2	0.33	504116000	16562	48.05	30500	30650	30200	39450	21250	30350	30438.11	10.27	6553	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5876	5.40	0.60	12	0.09	5641.00	50436.00	48900	20240617	-37.73	29500	20250114	3.22	31300	-2.72	20250102	29500	3.22	20250114	48900	-37.73	20240617	29500	3.22	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
35	20250120	150522	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30450	100	2	0.33	446423550	14665	42.55	30500	30650	30200	39450	21250	30350	30441.43	10.27	6339	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5876	5.40	0.60	12	0.08	5641.00	50436.00	48900	20240617	-37.73	29500	20250114	3.22	31300	-2.72	20250102	29500	3.22	20250114	48900	-37.73	20240617	29500	3.22	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
36	20250120	140520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30450	100	2	0.33	401527250	13192	38.27	30500	30650	30200	39450	21250	30350	30437.18	10.27	6076	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5876	5.40	0.60	12	0.07	5641.00	50436.00	48900	20240617	-37.73	29500	20250114	3.22	31300	-2.72	20250102	29500	3.22	20250114	48900	-37.73	20240617	29500	3.22	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
37	20250120	130520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30500	150	2	0.49	325562250	10703	31.05	30500	30650	30200	39450	21250	30350	30417.85	10.27	5412	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5885	5.41	0.60	12	0.06	5641.00	50436.00	48900	20240617	-37.63	29500	20250114	3.39	31300	-2.56	20250102	29500	3.39	20250114	48900	-37.63	20240617	29500	3.39	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
38	20250120	120522	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30500	150	2	0.49	264506850	8701	25.24	30500	30650	30200	39450	21250	30350	30399.59	10.27	4461	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5885	5.41	0.60	12	0.05	5641.00	50436.00	48900	20240617	-37.63	29500	20250114	3.39	31300	-2.56	20250102	29500	3.39	20250114	48900	-37.63	20240617	29500	3.39	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
39	20250120	110522	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30550	200	2	0.66	208722950	6872	19.94	30500	30650	30200	39450	21250	30350	30372.96	10.27	3478	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5895	5.42	0.61	12	0.04	5641.00	50436.00	48900	20240617	-37.53	29500	20250114	3.56	31300	-2.40	20250102	29500	3.56	20250114	48900	-37.53	20240617	29500	3.56	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
40	20250120	100521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	0	3	0.00	79680050	2630	7.63	30500	30500	30200	39450	21250	30350	30296.60	10.27	1041	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5856	5.38	0.60	12	0.01	5641.00	50436.00	48900	20240617	-37.93	29500	20250114	2.88	31300	-3.04	20250102	29500	2.88	20250114	48900	-37.93	20240617	29500	2.88	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
41	20250120	090522	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	0	3	0.00	6112300	201	0.58	30500	30500	30300	39450	21250	30350	30409.45	10.27	-51	30916	30632	30166	29882	29416	30775	30025	193	9100	1000	22450	50	1	19295620	5856	5.38	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.93	29500	20250114	2.88	31300	-3.04	20250102	29500	2.88	20250114	48900	-37.93	20240617	29500	2.88	20250114	0.27	N	049770	1000	192 억	1982611	N	N	16	N	N
42	20250117	160519	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	650	2	2.19	1037238250	34326	170.44	29700	30450	29700	38600	20800	29700	30216.62	10.23	14856	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5856	5.38	0.60	12	0.18	5641.00	50436.00	48900	20240617	-37.93	29500	20250114	2.88	31300	-3.04	20250102	29500	2.88	20250114	48900	-37.93	20240617	29500	2.88	20250114	0.25	N	049770	1000	192 억	1973356	N	N	16	N	N
43	20250117	150521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	450	2	1.52	971841450	32163	159.70	29700	30450	29700	38600	20800	29700	30216.13	10.23	14184	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5818	5.34	0.60	12	0.17	5641.00	50436.00	48900	20240617	-38.34	29500	20250114	2.20	31300	-3.67	20250102	29500	2.20	20250114	48900	-38.34	20240617	29500	2.20	20250114	0.25	N	049770	1000	192 억	1973356	N	N	4	N	N
44	20250117	140521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	550	2	1.85	771725100	25529	126.76	29700	30450	29700	38600	20800	29700	30229.35	10.23	13325	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5837	5.36	0.60	12	0.13	5641.00	50436.00	48900	20240617	-38.14	29500	20250114	2.54	31300	-3.35	20250102	29500	2.54	20250114	48900	-38.14	20240617	29500	2.54	20250114	0.25	N	049770	1000	192 억	1973356	N	N	4	N	N
45	20250117	130520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	550	2	1.85	692704300	22917	113.79	29700	30450	29700	38600	20800	29700	30226.66	10.23	12437	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5837	5.36	0.60	12	0.12	5641.00	50436.00	48900	20240617	-38.14	29500	20250114	2.54	31300	-3.35	20250102	29500	2.54	20250114	48900	-38.14	20240617	29500	2.54	20250114	0.25	N	049770	1000	192 억	1973356	N	N	4	N	N
46	20250117	120521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	600	2	2.02	643136850	21277	105.65	29700	30450	29700	38600	20800	29700	30226.86	10.23	11912	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5847	5.37	0.60	12	0.11	5641.00	50436.00	48900	20240617	-38.04	29500	20250114	2.71	31300	-3.19	20250102	29500	2.71	20250114	48900	-38.04	20240617	29500	2.71	20250114	0.25	N	049770	1000	192 억	1973356	N	N	4	N	N
47	20250117	110521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	650	2	2.19	576679600	19083	94.75	29700	30450	29700	38600	20800	29700	30219.55	10.23	11266	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5856	5.38	0.60	12	0.10	5641.00	50436.00	48900	20240617	-37.93	29500	20250114	2.88	31300	-3.04	20250102	29500	2.88	20250114	48900	-37.93	20240617	29500	2.88	20250114	0.25	N	049770	1000	192 억	1973356	N	N	4	N	N
48	20250117	100522	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	550	2	1.85	427222500	14153	70.27	29700	30450	29700	38600	20800	29700	30186.00	10.23	8514	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5837	5.36	0.60	12	0.07	5641.00	50436.00	48900	20240617	-38.14	29500	20250114	2.54	31300	-3.35	20250102	29500	2.54	20250114	48900	-38.14	20240617	29500	2.54	20250114	0.25	N	049770	1000	192 억	1973356	N	N	4	N	N
49	20250117	090522	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	450	2	1.52	55610850	1856	9.22	29700	30150	29700	38600	20800	29700	29962.74	10.23	1386	30133	29916	29783	29566	29433	29850	29500	193	8900	1000	21970	50	1	19295620	5818	5.34	0.60	12	0.01	5641.00	50436.00	48900	20240617	-38.34	29500	20250114	2.20	31300	-3.67	20250102	29500	2.20	20250114	48900	-38.34	20240617	29500	2.20	20250114	0.25	N	049770	1000	192 억	1973356	N	N	4	N	N
50	20250116	160517	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	0	3	0.00	595762950	20020	132.59	30000	30000	29650	38600	20800	29700	29758.39	10.27	-4418	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5731	5.27	0.59	12	0.10	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.25	N	049770	1000	192 억	1982495	N	N	4	N	N
51	20250116	150456	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29800	100	2	0.34	566603600	19039	126.09	30000	30000	29650	38600	20800	29700	29760.16	10.27	-3871	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5750	5.28	0.59	12	0.10	5641.00	50436.00	48900	20240617	-39.06	29500	20250114	1.02	31300	-4.79	20250102	29500	1.02	20250114	48900	-39.06	20240617	29500	1.02	20250114	0.25	N	049770	1000	192 억	1982495	N	N	0	N	N
52	20250116	140520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	0	3	0.00	502897550	16894	111.89	30000	30000	29650	38600	20800	29700	29767.82	10.27	-3125	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5731	5.27	0.59	12	0.09	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.25	N	049770	1000	192 억	1982495	N	N	0	N	N
53	20250116	130520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	0	3	0.00	356516300	11967	79.26	30000	30000	29700	38600	20800	29700	29791.62	10.27	-2275	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5731	5.27	0.59	12	0.06	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.25	N	049770	1000	192 억	1982495	N	N	0	N	N
54	20250116	120520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	0	3	0.00	276800450	9287	61.51	30000	30000	29700	38600	20800	29700	29805.15	10.27	-1892	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5731	5.27	0.59	12	0.05	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.25	N	049770	1000	192 억	1982495	N	N	0	N	N
55	20250116	110521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	50	2	0.17	219834700	7371	48.82	30000	30000	29700	38600	20800	29700	29824.27	10.27	-1248	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5740	5.27	0.59	12	0.04	5641.00	50436.00	48900	20240617	-39.16	29500	20250114	0.85	31300	-4.95	20250102	29500	0.85	20250114	48900	-39.16	20240617	29500	0.85	20250114	0.25	N	049770	1000	192 억	1982495	N	N	0	N	N
56	20250116	100520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	50	2	0.17	81985950	2751	18.22	30000	30000	29700	38600	20800	29700	29802.24	10.27	-46	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5740	5.27	0.59	12	0.01	5641.00	50436.00	48900	20240617	-39.16	29500	20250114	0.85	31300	-4.95	20250102	29500	0.85	20250114	48900	-39.16	20240617	29500	0.85	20250114	0.25	N	049770	1000	192 억	1982495	N	N	0	N	N
57	20250116	090520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29900	200	2	0.67	5030300	168	1.11	30000	30000	29900	38600	20800	29700	29942.26	10.27	64	30066	29882	29716	29532	29366	29800	29450	193	8900	1000	21970	50	1	19295620	5769	5.30	0.59	12	0.00	5641.00	50436.00	48900	20240617	-38.85	29500	20250114	1.36	31300	-4.47	20250102	29500	1.36	20250114	48900	-38.85	20240617	29500	1.36	20250114	0.25	N	049770	1000	192 억	1982495	N	N	0	N	N
58	20250115	160518	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	50	2	0.17	444575800	14939	89.20	29900	29900	29550	38500	20800	29650	29759.61	10.30	-6726	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5731	5.27	0.59	12	0.08	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
59	20250115	150520	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	50	2	0.17	418727300	14070	84.02	29900	29900	29550	38500	20800	29650	29760.29	10.30	-6181	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5731	5.27	0.59	12	0.07	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
60	20250115	140521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29800	150	2	0.51	278772150	9372	55.96	29900	29900	29550	38500	20800	29650	29745.21	10.30	-4264	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5750	5.28	0.59	12	0.05	5641.00	50436.00	48900	20240617	-39.06	29500	20250114	1.02	31300	-4.79	20250102	29500	1.02	20250114	48900	-39.06	20240617	29500	1.02	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
61	20250115	130518	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29800	150	2	0.51	215852500	7262	43.36	29900	29900	29550	38500	20800	29650	29723.56	10.30	-3445	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5750	5.28	0.59	12	0.04	5641.00	50436.00	48900	20240617	-39.06	29500	20250114	1.02	31300	-4.79	20250102	29500	1.02	20250114	48900	-39.06	20240617	29500	1.02	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
62	20250115	120512	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29800	150	2	0.51	175623950	5911	35.30	29900	29900	29550	38500	20800	29650	29711.38	10.30	-2929	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5750	5.28	0.59	12	0.03	5641.00	50436.00	48900	20240617	-39.06	29500	20250114	1.02	31300	-4.79	20250102	29500	1.02	20250114	48900	-39.06	20240617	29500	1.02	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
63	20250115	110518	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29550	-100	5	-0.34	109975850	3701	22.10	29900	29900	29550	38500	20800	29650	29715.17	10.30	-2346	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5702	5.24	0.59	12	0.02	5641.00	50436.00	48900	20240617	-39.57	29500	20250114	0.17	31300	-5.59	20250102	29500	0.17	20250114	48900	-39.57	20240617	29500	0.17	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
64	20250115	100518	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	50	2	0.17	56499250	1896	11.32	29900	29900	29700	38500	20800	29650	29799.18	10.30	-942	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5731	5.27	0.59	12	0.01	5641.00	50436.00	48900	20240617	-39.26	29500	20250114	0.68	31300	-5.11	20250102	29500	0.68	20250114	48900	-39.26	20240617	29500	0.68	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
65	20250115	090521	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29850	200	2	0.67	5374550	180	1.07	29900	29900	29700	38500	20800	29650	29858.61	10.30	-17	30083	29866	29683	29466	29283	29775	29375	193	8850	1000	21940	50	1	19295620	5760	5.29	0.59	12	0.00	5641.00	50436.00	48900	20240617	-38.96	29500	20250114	1.19	31300	-4.63	20250102	29500	1.19	20250114	48900	-38.96	20240617	29500	1.19	20250114	0.27	N	049770	1000	192 억	1988014	N	N	2	N	N
66	20250114	160510	55	60.00	KOSPI	신저가	음식료·담배	N	N	N	Y	60	N	29650	0	3	0.00	495395150	16744	74.21	29850	29900	29500	38500	20800	29650	29586.39	10.32	1226	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5721	5.26	0.59	12	0.09	5641.00	50436.00	48900	20240617	-39.37	29500	20250114	0.51	31300	-5.27	20250102	29500	0.51	20250114	48900	-39.37	20240617	29500	0.51	20250114	0.26	N	049770	1000	192 억	1991357	N	N	2	N	N
67	20250114	150516	55	60.00	KOSPI	신저가	음식료·담배	N	N	N	Y	60	N	29600	-50	5	-0.17	467437150	15800	70.02	29850	29900	29500	38500	20800	29650	29584.63	10.32	1179	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5712	5.25	0.59	12	0.08	5641.00	50436.00	48900	20240617	-39.47	29500	20250114	0.34	31300	-5.43	20250102	29500	0.34	20250114	48900	-39.47	20240617	29500	0.34	20250114	0.26	N	049770	1000	192 억	1991357	N	N	20	N	N
68	20250114	140516	55	60.00	KOSPI	신저가	음식료·담배	N	N	N	Y	60	N	29600	-50	5	-0.17	417599900	14119	62.57	29850	29900	29500	38500	20800	29650	29577.16	10.32	967	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5712	5.25	0.59	12	0.07	5641.00	50436.00	48900	20240617	-39.47	29500	20250114	0.34	31300	-5.43	20250102	29500	0.34	20250114	48900	-39.47	20240617	29500	0.34	20250114	0.26	N	049770	1000	192 억	1991357	N	N	20	N	N
69	20250114	130516	55	60.00	KOSPI	신저가	음식료·담배	N	N	N	Y	60	N	29500	-150	5	-0.51	318265050	10762	47.70	29850	29900	29500	38500	20800	29650	29573.04	10.32	-562	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5692	5.23	0.58	12	0.06	5641.00	50436.00	48900	20240617	-39.67	29500	20250114	0.00	31300	-5.75	20250102	29500	0.00	20250114	48900	-39.67	20240617	29500	0.00	20250114	0.26	N	049770	1000	192 억	1991357	N	N	20	N	N
70	20250114	120513	55	60.00	KOSPI	신저가	음식료·담배	N	N	N	Y	60	N	29500	-150	5	-0.51	225604100	7625	33.79	29850	29900	29500	38500	20800	29650	29587.42	10.32	-884	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5692	5.23	0.58	12	0.04	5641.00	50436.00	48900	20240617	-39.67	29500	20250114	0.00	31300	-5.75	20250102	29500	0.00	20250114	48900	-39.67	20240617	29500	0.00	20250114	0.26	N	049770	1000	192 억	1991357	N	N	20	N	N
71	20250114	110515	55	60.00	KOSPI	신저가	음식료·담배	N	N	N	Y	60	N	29550	-100	5	-0.34	165813450	5600	24.82	29850	29900	29500	38500	20800	29650	29609.54	10.32	-454	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5702	5.24	0.59	12	0.03	5641.00	50436.00	48900	20240617	-39.57	29500	20250114	0.17	31300	-5.59	20250102	29500	0.17	20250114	48900	-39.57	20240617	29500	0.17	20250114	0.26	N	049770	1000	192 억	1991357	N	N	20	N	N
72	20250114	100514	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29600	-50	5	-0.17	57435100	1934	8.57	29850	29900	29600	38500	20800	29650	29697.57	10.32	-255	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5712	5.25	0.59	12	0.01	5641.00	50436.00	48900	20240617	-39.47	29550	20241209	0.17	31300	-5.43	20250102	29600	0.00	20250114	48900	-39.47	20240617	29550	0.17	20241209	0.26	N	049770	1000	192 억	1991357	N	N	20	N	N
73	20250114	090515	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29850	200	2	0.67	716350	24	0.11	29850	29850	29800	38500	20800	29650	29847.92	10.32	-1	30083	29866	29733	29516	29383	29800	29450	193	8850	1000	21940	50	1	19295620	5760	5.29	0.59	12	0.00	5641.00	50436.00	48900	20240617	-38.96	29550	20241209	1.02	31300	-4.63	20250102	29600	0.84	20250113	48900	-38.96	20240617	29550	1.02	20241209	0.26	N	049770	1000	192 억	1991357	N	N	20	N	N
74	20250113	160509	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29650	-200	5	-0.67	670902800	22562	59.11	29950	29950	29600	38800	20900	29850	29735.96	10.35	-5988	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5721	5.26	0.59	12	0.12	5641.00	50436.00	48900	20240617	-39.37	29550	20241209	0.34	31300	-5.27	20250102	29600	0.17	20250113	48900	-39.37	20240617	29550	0.34	20241209	0.26	N	049770	1000	192 억	1997858	N	N	20	N	N
75	20250113	150511	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29650	-200	5	-0.67	640606700	21541	56.43	29950	29950	29600	38800	20900	29850	29738.95	10.35	-5902	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5721	5.26	0.59	12	0.11	5641.00	50436.00	48900	20240617	-39.37	29550	20241209	0.34	31300	-5.27	20250102	29600	0.17	20250113	48900	-39.37	20240617	29550	0.34	20241209	0.26	N	049770	1000	192 억	1997858	N	N	35	N	N
76	20250113	140506	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29650	-200	5	-0.67	595755500	20029	52.47	29950	29950	29600	38800	20900	29850	29744.65	10.35	-4847	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5721	5.26	0.59	12	0.10	5641.00	50436.00	48900	20240617	-39.37	29550	20241209	0.34	31300	-5.27	20250102	29600	0.17	20250113	48900	-39.37	20240617	29550	0.34	20241209	0.26	N	049770	1000	192 억	1997858	N	N	35	N	N
77	20250113	130503	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	-100	5	-0.34	494987600	16638	43.59	29950	29950	29650	38800	20900	29850	29750.43	10.35	-5260	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5740	5.27	0.59	12	0.09	5641.00	50436.00	48900	20240617	-39.16	29550	20241209	0.68	31300	-4.95	20250102	29650	0.34	20250113	48900	-39.16	20240617	29550	0.68	20241209	0.26	N	049770	1000	192 억	1997858	N	N	35	N	N
78	20250113	120504	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	-100	5	-0.34	377675400	12688	33.24	29950	29950	29700	38800	20900	29850	29766.35	10.35	-4415	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5740	5.27	0.59	12	0.07	5641.00	50436.00	48900	20240617	-39.16	29550	20241209	0.68	31300	-4.95	20250102	29700	0.17	20250113	48900	-39.16	20240617	29550	0.68	20241209	0.26	N	049770	1000	192 억	1997858	N	N	35	N	N
79	20250113	110505	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29700	-150	5	-0.50	321663250	10803	28.30	29950	29950	29700	38800	20900	29850	29775.36	10.35	-3818	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5731	5.27	0.59	12	0.06	5641.00	50436.00	48900	20240617	-39.26	29550	20241209	0.51	31300	-5.11	20250102	29700	0.00	20250113	48900	-39.26	20240617	29550	0.51	20241209	0.26	N	049770	1000	192 억	1997858	N	N	35	N	N
80	20250113	100504	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29750	-100	5	-0.34	209219400	7022	18.40	29950	29950	29750	38800	20900	29850	29794.84	10.35	-2596	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5740	5.27	0.59	12	0.04	5641.00	50436.00	48900	20240617	-39.16	29550	20241209	0.68	31300	-4.95	20250102	29700	0.17	20250110	48900	-39.16	20240617	29550	0.68	20241209	0.26	N	049770	1000	192 억	1997858	N	N	35	N	N
81	20250113	090508	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29850	0	3	0.00	31315500	1049	2.75	29950	29950	29800	38800	20900	29850	29852.72	10.35	-388	30616	30232	29966	29582	29316	30100	29450	193	8950	1000	22080	50	1	19295620	5760	5.29	0.59	12	0.01	5641.00	50436.00	48900	20240617	-38.96	29550	20241209	1.02	31300	-4.63	20250102	29700	0.51	20250110	48900	-38.96	20240617	29550	1.02	20241209	0.26	N	049770	1000	192 억	1997858	N	N	35	N	N
82	20250110	160503	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29850	-350	5	-1.16	1140837800	38142	148.57	30150	30350	29700	39250	21150	30200	29910.29	10.41	-14256	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5760	5.29	0.59	12	0.20	5641.00	50436.00	48900	20240617	-38.96	29550	20241209	1.02	31300	-4.63	20250102	29700	0.51	20250110	48900	-38.96	20240617	29550	1.02	20241209	0.24	N	049770	1000	192 억	2009381	N	N	35	N	N
83	20250110	150502	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29800	-400	5	-1.32	992525150	33158	129.16	30150	30350	29800	39250	21150	30200	29933.20	10.41	-10773	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5750	5.28	0.59	12	0.17	5641.00	50436.00	48900	20240617	-39.06	29550	20241209	0.85	31300	-4.79	20250102	29800	0.00	20250110	48900	-39.06	20240617	29550	0.85	20241209	0.24	N	049770	1000	192 억	2009381	N	N	34	N	N
84	20250110	140503	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29900	-300	5	-0.99	707021700	23597	91.92	30150	30350	29850	39250	21150	30200	29962.36	10.41	-6418	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5769	5.30	0.59	12	0.12	5641.00	50436.00	48900	20240617	-38.85	29550	20241209	1.18	31300	-4.47	20250102	29850	0.17	20250110	48900	-38.85	20240617	29550	1.18	20241209	0.24	N	049770	1000	192 억	2009381	N	N	34	N	N
85	20250110	130501	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29900	-300	5	-0.99	621200850	20726	80.73	30150	30350	29850	39250	21150	30200	29972.06	10.41	-6201	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5769	5.30	0.59	12	0.11	5641.00	50436.00	48900	20240617	-38.85	29550	20241209	1.18	31300	-4.47	20250102	29850	0.17	20250110	48900	-38.85	20240617	29550	1.18	20241209	0.24	N	049770	1000	192 억	2009381	N	N	34	N	N
86	20250110	120502	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30000	-200	5	-0.66	500622100	16693	65.02	30150	30350	29900	39250	21150	30200	29989.94	10.41	-6279	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5789	5.32	0.59	12	0.09	5641.00	50436.00	48900	20240617	-38.65	29550	20241209	1.52	31300	-4.15	20250102	29900	0.33	20250110	48900	-38.65	20240617	29550	1.52	20241209	0.24	N	049770	1000	192 억	2009381	N	N	34	N	N
87	20250110	110501	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29950	-250	5	-0.83	430066600	14336	55.84	30150	30350	29900	39250	21150	30200	29999.07	10.41	-5368	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5779	5.31	0.59	12	0.07	5641.00	50436.00	48900	20240617	-38.75	29550	20241209	1.35	31300	-4.31	20250102	29900	0.17	20250110	48900	-38.75	20240617	29550	1.35	20241209	0.24	N	049770	1000	192 억	2009381	N	N	34	N	N
88	20250110	100500	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	29950	-250	5	-0.83	299309450	9971	38.84	30150	30350	29900	39250	21150	30200	30018.00	10.41	-4243	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5779	5.31	0.59	12	0.05	5641.00	50436.00	48900	20240617	-38.75	29550	20241209	1.35	31300	-4.31	20250102	29900	0.17	20250110	48900	-38.75	20240617	29550	1.35	20241209	0.24	N	049770	1000	192 억	2009381	N	N	34	N	N
89	20250110	090503	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	-50	5	-0.17	4734750	157	0.61	30150	30350	30150	39250	21150	30200	30157.64	10.41	-8	30566	30382	30166	29982	29766	30400	30000	193	9050	1000	22340	50	1	19295620	5818	5.34	0.60	12	0.00	5641.00	50436.00	48900	20240617	-38.34	29550	20241209	2.03	31300	-3.67	20250102	29950	0.67	20250109	48900	-38.34	20240617	29550	2.03	20241209	0.24	N	049770	1000	192 억	2009381	N	N	34	N	N
90	20250109	160459	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	50	2	0.17	773604500	25668	86.69	30200	30350	29950	39150	21150	30150	30138.86	10.45	-8199	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5827	5.35	0.60	12	0.13	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	29950	0.83	20250109	48900	-38.24	20240617	29550	2.20	20241209	0.22	N	049770	1000	192 억	2016833	N	N	34	N	N
91	20250109	150501	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30100	-50	5	-0.17	751819900	24946	84.25	30200	30350	29950	39150	21150	30150	30137.89	10.45	-8054	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5808	5.34	0.60	12	0.13	5641.00	50436.00	48900	20240617	-38.45	29550	20241209	1.86	31300	-3.83	20250102	29950	0.50	20250109	48900	-38.45	20240617	29550	1.86	20241209	0.22	N	049770	1000	192 억	2016833	N	N	166	N	N
92	20250109	140502	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	50	2	0.17	587336700	19485	65.81	30200	30350	29950	39150	21150	30150	30143.02	10.45	-5375	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5827	5.35	0.60	12	0.10	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	29950	0.83	20250109	48900	-38.24	20240617	29550	2.20	20241209	0.22	N	049770	1000	192 억	2016833	N	N	166	N	N
93	20250109	130501	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	200	2	0.66	465392500	15447	52.17	30200	30350	29950	39150	21150	30150	30128.34	10.45	-4613	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5856	5.38	0.60	12	0.08	5641.00	50436.00	48900	20240617	-37.93	29550	20241209	2.71	31300	-3.04	20250102	29950	1.34	20250109	48900	-37.93	20240617	29550	2.71	20241209	0.22	N	049770	1000	192 억	2016833	N	N	166	N	N
94	20250109	120500	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	100	2	0.33	399528650	13272	44.82	30200	30250	29950	39150	21150	30150	30103.12	10.45	-3925	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5837	5.36	0.60	12	0.07	5641.00	50436.00	48900	20240617	-38.14	29550	20241209	2.37	31300	-3.35	20250102	29950	1.00	20250109	48900	-38.14	20240617	29550	2.37	20241209	0.22	N	049770	1000	192 억	2016833	N	N	166	N	N
95	20250109	110501	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	0	3	0.00	359133700	11934	40.30	30200	30250	29950	39150	21150	30150	30093.32	10.45	-3057	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5818	5.34	0.60	12	0.06	5641.00	50436.00	48900	20240617	-38.34	29550	20241209	2.03	31300	-3.67	20250102	29950	0.67	20250109	48900	-38.34	20240617	29550	2.03	20241209	0.22	N	049770	1000	192 억	2016833	N	N	166	N	N
96	20250109	100500	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30050	-100	5	-0.33	194444450	6469	21.85	30200	30200	29950	39150	21150	30150	30057.88	10.45	-2324	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5798	5.33	0.60	12	0.03	5641.00	50436.00	48900	20240617	-38.55	29550	20241209	1.69	31300	-3.99	20250102	29950	0.33	20250109	48900	-38.55	20240617	29550	1.69	20241209	0.22	N	049770	1000	192 억	2016833	N	N	166	N	N
97	20250109	090503	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30100	-50	5	-0.17	16888850	561	1.89	30200	30200	30050	39150	21150	30150	30104.90	10.45	-141	30850	30500	30300	29950	29750	30400	29850	193	9000	1000	22310	50	1	19295620	5808	5.34	0.60	12	0.00	5641.00	50436.00	48900	20240617	-38.45	29550	20241209	1.86	31300	-3.83	20250102	30050	0.17	20250109	48900	-38.45	20240617	29550	1.86	20241209	0.22	N	049770	1000	192 억	2016833	N	N	166	N	N
98	20250108	160455	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	-150	5	-0.50	898016500	29610	112.35	30300	30650	30100	39350	21250	30300	30328.45	10.50	-2789	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5818	5.34	0.60	12	0.15	5641.00	50436.00	48900	20240617	-38.34	29550	20241209	2.03	31300	-3.67	20250102	30100	0.17	20250108	48900	-38.34	20240617	29550	2.03	20241209	0.21	N	049770	1000	192 억	2026528	N	N	166	N	N
99	20250108	150458	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30100	-200	5	-0.66	840153600	27689	105.06	30300	30650	30100	39350	21250	30300	30342.50	10.50	-2280	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5808	5.34	0.60	12	0.14	5641.00	50436.00	48900	20240617	-38.45	29550	20241209	1.86	31300	-3.83	20250102	30100	0.00	20250108	48900	-38.45	20240617	29550	1.86	20241209	0.21	N	049770	1000	192 억	2026528	N	N	90	N	N
100	20250108	140500	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	-100	5	-0.33	645468000	21234	80.57	30300	30650	30200	39350	21250	30300	30397.85	10.50	-2096	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5827	5.35	0.60	12	0.11	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	30100	0.33	20250103	48900	-38.24	20240617	29550	2.20	20241209	0.21	N	049770	1000	192 억	2026528	N	N	90	N	N
101	20250108	130500	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	100	2	0.33	490006250	16105	61.11	30300	30650	30200	39350	21250	30300	30425.72	10.50	478	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5866	5.39	0.60	12	0.08	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	31300	-2.88	20250102	30100	1.00	20250103	48900	-37.83	20240617	29550	2.88	20241209	0.21	N	049770	1000	192 억	2026528	N	N	90	N	N
102	20250108	120457	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30500	200	2	0.66	373856250	12283	46.60	30300	30650	30200	39350	21250	30300	30436.88	10.50	1598	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5885	5.41	0.60	12	0.06	5641.00	50436.00	48900	20240617	-37.63	29550	20241209	3.21	31300	-2.56	20250102	30100	1.33	20250103	48900	-37.63	20240617	29550	3.21	20241209	0.21	N	049770	1000	192 억	2026528	N	N	90	N	N
103	20250108	110456	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30500	200	2	0.66	248379350	8167	30.99	30300	30650	30200	39350	21250	30300	30412.56	10.50	1913	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5885	5.41	0.60	12	0.04	5641.00	50436.00	48900	20240617	-37.63	29550	20241209	3.21	31300	-2.56	20250102	30100	1.33	20250103	48900	-37.63	20240617	29550	3.21	20241209	0.21	N	049770	1000	192 억	2026528	N	N	90	N	N
104	20250108	100458	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	50	2	0.17	123588550	4070	15.44	30300	30450	30200	39350	21250	30300	30365.74	10.50	480	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5856	5.38	0.60	12	0.02	5641.00	50436.00	48900	20240617	-37.93	29550	20241209	2.71	31300	-3.04	20250102	30100	0.83	20250103	48900	-37.93	20240617	29550	2.71	20241209	0.21	N	049770	1000	192 억	2026528	N	N	90	N	N
105	20250108	090459	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	-100	5	-0.33	1997600	66	0.25	30300	30400	30200	39350	21250	30300	30266.67	10.50	-40	30766	30532	30366	30132	29966	30450	30050	193	9050	1000	22420	50	1	19295620	5827	5.35	0.60	12	0.00	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	30100	0.33	20250103	48900	-38.24	20240617	29550	2.20	20241209	0.21	N	049770	1000	192 억	2026528	N	N	90	N	N
106	20250107	160454	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	50	2	0.17	797706250	26261	91.34	30450	30600	30200	39300	21200	30250	30376.46	10.53	-4306	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5847	5.37	0.60	12	0.14	5641.00	50436.00	48900	20240617	-38.04	29550	20241209	2.54	31300	-3.19	20250102	30100	0.66	20250103	48900	-38.04	20240617	29550	2.54	20241209	0.19	N	049770	1000	192 억	2032259	N	N	90	N	N
107	20250107	150456	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	0	3	0.00	708086900	23307	81.07	30450	30600	30200	39300	21200	30250	30381.14	10.53	-3891	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5837	5.36	0.60	12	0.12	5641.00	50436.00	48900	20240617	-38.14	29550	20241209	2.37	31300	-3.35	20250102	30100	0.50	20250103	48900	-38.14	20240617	29550	2.37	20241209	0.19	N	049770	1000	192 억	2032259	N	N	34	N	N
108	20250107	140456	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	50	2	0.17	552094500	18157	63.15	30450	30600	30200	39300	21200	30250	30407.13	10.53	-2340	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5847	5.37	0.60	12	0.09	5641.00	50436.00	48900	20240617	-38.04	29550	20241209	2.54	31300	-3.19	20250102	30100	0.66	20250103	48900	-38.04	20240617	29550	2.54	20241209	0.19	N	049770	1000	192 억	2032259	N	N	34	N	N
109	20250107	130454	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	150	2	0.50	454754600	14951	52.00	30450	30600	30200	39300	21200	30250	30416.88	10.53	-1500	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5866	5.39	0.60	12	0.08	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	31300	-2.88	20250102	30100	1.00	20250103	48900	-37.83	20240617	29550	2.88	20241209	0.19	N	049770	1000	192 억	2032259	N	N	34	N	N
110	20250107	120455	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	150	2	0.50	371678100	12219	42.50	30450	30600	30200	39300	21200	30250	30418.72	10.53	-1237	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5866	5.39	0.60	12	0.06	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	31300	-2.88	20250102	30100	1.00	20250103	48900	-37.83	20240617	29550	2.88	20241209	0.19	N	049770	1000	192 억	2032259	N	N	34	N	N
111	20250107	110452	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30600	350	2	1.16	272988150	8982	31.24	30450	30600	30200	39300	21200	30250	30393.59	10.53	-260	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5904	5.42	0.61	12	0.05	5641.00	50436.00	48900	20240617	-37.42	29550	20241209	3.55	31300	-2.24	20250102	30100	1.66	20250103	48900	-37.42	20240617	29550	3.55	20241209	0.19	N	049770	1000	192 억	2032259	N	N	34	N	N
112	20250107	100457	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	150	2	0.50	189148850	6235	21.69	30450	30450	30200	39300	21200	30250	30337.31	10.53	-589	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5866	5.39	0.60	12	0.03	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	31300	-2.88	20250102	30100	1.00	20250103	48900	-37.83	20240617	29550	2.88	20241209	0.19	N	049770	1000	192 억	2032259	N	N	34	N	N
113	20250107	090454	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	-50	5	-0.17	30822800	1017	3.54	30450	30450	30200	39300	21200	30250	30310.49	10.53	-4	30816	30532	30316	30032	29816	30425	29925	193	9050	1000	22380	50	1	19295620	5827	5.35	0.60	12	0.01	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	30100	0.33	20250103	48900	-38.24	20240617	29550	2.20	20241209	0.19	N	049770	1000	192 억	2032259	N	N	34	N	N
114	20250106	160449	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	100	2	0.33	871110550	28740	63.64	30300	30600	30100	39150	21150	30150	30310.29	10.56	1523	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5837	5.36	0.60	12	0.15	5641.00	50436.00	48900	20240617	-38.14	29550	20241209	2.37	31300	-3.35	20250102	30100	0.50	20250106	48900	-38.14	20240617	29550	2.37	20241209	0.19	N	049770	1000	192 억	2037818	N	N	34	N	N
115	20250106	150450	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	200	2	0.66	802821400	26485	58.65	30300	30600	30100	39150	21150	30150	30312.31	10.56	2050	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5856	5.38	0.60	12	0.14	5641.00	50436.00	48900	20240617	-37.93	29550	20241209	2.71	31300	-3.04	20250102	30100	0.83	20250106	48900	-37.93	20240617	29550	2.71	20241209	0.19	N	049770	1000	192 억	2037818	N	N	0	N	N
116	20250106	140449	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30500	350	2	1.16	715017700	23597	52.25	30300	30600	30100	39150	21150	30150	30301.21	10.56	1518	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5885	5.41	0.60	12	0.12	5641.00	50436.00	48900	20240617	-37.63	29550	20241209	3.21	31300	-2.56	20250102	30100	1.33	20250106	48900	-37.63	20240617	29550	3.21	20241209	0.19	N	049770	1000	192 억	2037818	N	N	0	N	N
117	20250106	130448	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	250	2	0.83	571068650	18877	41.80	30300	30450	30100	39150	21150	30150	30252.09	10.56	-665	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5866	5.39	0.60	12	0.10	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	31300	-2.88	20250102	30100	1.00	20250106	48900	-37.83	20240617	29550	2.88	20241209	0.19	N	049770	1000	192 억	2037818	N	N	0	N	N
118	20250106	120447	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	150	2	0.50	443795650	14685	32.52	30300	30350	30100	39150	21150	30150	30221.02	10.56	-1238	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5847	5.37	0.60	12	0.08	5641.00	50436.00	48900	20240617	-38.04	29550	20241209	2.54	31300	-3.19	20250102	30100	0.66	20250106	48900	-38.04	20240617	29550	2.54	20241209	0.19	N	049770	1000	192 억	2037818	N	N	0	N	N
119	20250106	110448	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	50	2	0.17	341438000	11299	25.02	30300	30350	30100	39150	21150	30150	30218.43	10.56	-1897	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5827	5.35	0.60	12	0.06	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	30100	0.33	20250106	48900	-38.24	20240617	29550	2.20	20241209	0.19	N	049770	1000	192 억	2037818	N	N	0	N	N
120	20250106	100447	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	100	2	0.33	223540250	7399	16.38	30300	30350	30100	39150	21150	30150	30212.22	10.56	-3144	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5837	5.36	0.60	12	0.04	5641.00	50436.00	48900	20240617	-38.14	29550	20241209	2.37	31300	-3.35	20250102	30100	0.50	20250106	48900	-38.14	20240617	29550	2.37	20241209	0.19	N	049770	1000	192 억	2037818	N	N	0	N	N
121	20250106	090444	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	50	2	0.17	59515850	1966	4.35	30300	30350	30150	39150	21150	30150	30272.56	10.56	-1106	31116	30632	30366	29882	29616	30500	29750	193	9000	1000	22310	50	1	19295620	5827	5.35	0.60	12	0.01	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	30100	0.33	20250103	48900	-38.24	20240617	29550	2.20	20241209	0.19	N	049770	1000	192 억	2037818	N	N	0	N	N
122	20250103	160444	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30150	-500	5	-1.63	1354610900	44662	178.65	30600	30850	30100	39800	21500	30650	30330.31	10.67	-9745	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5818	5.34	0.60	12	0.23	5641.00	50436.00	48900	20240617	-38.34	29550	20241209	2.03	31300	-3.67	20250102	30100	0.17	20250103	48900	-38.34	20240617	29550	2.03	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
123	20250103	150445	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	-450	5	-1.47	1160612750	38231	152.92	30600	30850	30150	39800	21500	30650	30357.90	10.67	-10394	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5827	5.35	0.60	12	0.20	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	30150	0.17	20250103	48900	-38.24	20240617	29550	2.20	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
124	20250103	140446	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	-400	5	-1.31	920243550	30283	121.13	30600	30850	30200	39800	21500	30650	30388.12	10.67	-8788	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5837	5.36	0.60	12	0.16	5641.00	50436.00	48900	20240617	-38.14	29550	20241209	2.37	31300	-3.35	20250102	30150	0.33	20250102	48900	-38.14	20240617	29550	2.37	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
125	20250103	130444	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	-350	5	-1.14	781795950	25712	102.85	30600	30850	30200	39800	21500	30650	30405.88	10.67	-6983	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5847	5.37	0.60	12	0.13	5641.00	50436.00	48900	20240617	-38.04	29550	20241209	2.54	31300	-3.19	20250102	30150	0.50	20250102	48900	-38.04	20240617	29550	2.54	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
126	20250103	120444	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30300	-350	5	-1.14	663975250	21824	87.30	30600	30850	30200	39800	21500	30650	30424.09	10.67	-6665	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5847	5.37	0.60	12	0.11	5641.00	50436.00	48900	20240617	-38.04	29550	20241209	2.54	31300	-3.19	20250102	30150	0.50	20250102	48900	-38.04	20240617	29550	2.54	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
127	20250103	110445	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30200	-450	5	-1.47	526851900	17297	69.19	30600	30850	30200	39800	21500	30650	30459.15	10.67	-5550	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5827	5.35	0.60	12	0.09	5641.00	50436.00	48900	20240617	-38.24	29550	20241209	2.20	31300	-3.51	20250102	30150	0.17	20250102	48900	-38.24	20240617	29550	2.20	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
128	20250103	100444	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30500	-150	5	-0.49	241149250	7887	31.55	30600	30850	30300	39800	21500	30650	30575.54	10.67	-1283	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5885	5.41	0.60	12	0.04	5641.00	50436.00	48900	20240617	-37.63	29550	20241209	3.21	31300	-2.56	20250102	30150	1.16	20250102	48900	-37.63	20240617	29550	3.21	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
129	20250103	090445	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30450	-200	5	-0.65	5088350	167	0.67	30600	30850	30300	39800	21500	30650	30469.16	10.67	5	31850	31250	30700	30100	29550	30975	29825	193	9150	1000	22680	50	1	19295620	5876	5.40	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.73	29550	20241209	3.05	31300	-2.72	20250102	30150	1.00	20250102	48900	-37.73	20240617	29550	3.05	20241209	0.17	N	049770	1000	192 억	2058954	N	N	1	N	N
130	20250102	160442	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30650	-400	5	-1.29	763236000	24962	74.66	31200	31300	30150	40350	21750	31050	30575.71	10.69	-4284	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5914	5.43	0.61	12	0.13	5641.00	50436.00	48900	20240617	-37.32	29550	20241209	3.72	31300	-2.08	20250102	30150	1.66	20250102	48900	-37.32	20240617	29550	3.72	20241209	0.17	N	049770	1000	192 억	2063385	N	N	1	N	N
131	20250102	150443	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30450	-600	5	-1.93	731197950	23913	71.53	31200	31300	30150	40350	21750	31050	30577.42	10.69	-4439	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5876	5.40	0.60	12	0.12	5641.00	50436.00	48900	20240617	-37.73	29550	20241209	3.05	31300	-2.72	20250102	30150	1.00	20250102	48900	-37.73	20240617	29550	3.05	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
132	20250102	140440	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30400	-650	5	-2.09	670274100	21910	65.53	31200	31300	30150	40350	21750	31050	30592.15	10.69	-4271	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5866	5.39	0.60	12	0.11	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	31300	-2.88	20250102	30150	0.83	20250102	48900	-37.83	20240617	29550	2.88	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
133	20250102	130440	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30250	-800	5	-2.58	638133550	20851	62.37	31200	31300	30150	40350	21750	31050	30604.46	10.69	-4141	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5837	5.36	0.60	12	0.11	5641.00	50436.00	48900	20240617	-38.14	29550	20241209	2.37	31300	-3.35	20250102	30150	0.33	20250102	48900	-38.14	20240617	29550	2.37	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
134	20250102	120440	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30350	-700	5	-2.25	524417300	17095	51.13	31200	31300	30300	40350	21750	31050	30676.65	10.69	-2557	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5856	5.38	0.60	12	0.09	5641.00	50436.00	48900	20240617	-37.93	29550	20241209	2.71	31300	-3.04	20250102	30300	0.17	20250102	48900	-37.93	20240617	29550	2.71	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
135	20250102	110433	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30650	-400	5	-1.29	308694750	10019	29.97	31200	31300	30550	40350	21750	31050	30810.93	10.69	218	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5914	5.43	0.61	12	0.05	5641.00	50436.00	48900	20240617	-37.32	29550	20241209	3.72	31300	-2.08	20250102	30550	0.33	20250102	48900	-37.32	20240617	29550	3.72	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
136	20250102	100439	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	30950	-100	5	-0.32	25993750	838	2.51	31200	31300	30900	40350	21750	31050	31018.79	10.69	-651	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5972	5.49	0.61	12	0.00	5641.00	50436.00	48900	20240617	-36.71	29550	20241209	4.74	31300	-1.12	20250102	30900	0.16	20250102	48900	-36.71	20240617	29550	4.74	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
137	20250102	090435	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	0	3	0.00	0	0	0.00	0	0	0	40350	21750	31050	0.00	10.69	0	32950	32000	31500	30550	30050	31750	30300	193	9300	1000	22970	50	1	19295620	5991	5.50	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	0	0.00	0	0	0.00	0	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History