KissMeData/264900/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

58 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	161106	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7720	-30	5	-0.39	114528640	14889	198.26	7830	7830	7630	10070	5430	7750	7691.96	2.05	-751	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	967	4.38	0.49	12	0.12	1764.00	15748.00	13230	20240611	-41.65	7400	20241209	4.32	7950	-2.89	20250106	7630	1.18	20250124	13230	-41.65	20240611	7400	4.32	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
3	20250124	151106	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7660	-90	5	-1.16	111044170	14437	192.24	7830	7830	7630	10070	5430	7750	7691.64	2.05	-552	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	959	4.34	0.49	12	0.12	1764.00	15748.00	13230	20240611	-42.10	7400	20241209	3.51	7950	-3.65	20250106	7630	0.39	20250124	13230	-42.10	20240611	7400	3.51	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
4	20250124	141105	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7660	-90	5	-1.16	97213620	12632	168.20	7830	7830	7630	10070	5430	7750	7695.82	2.05	-286	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	959	4.34	0.49	12	0.10	1764.00	15748.00	13230	20240611	-42.10	7400	20241209	3.51	7950	-3.65	20250106	7630	0.39	20250124	13230	-42.10	20240611	7400	3.51	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
5	20250124	131105	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7710	-40	5	-0.52	83330080	10820	144.07	7830	7830	7630	10070	5430	7750	7701.49	2.05	-477	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	966	4.37	0.49	12	0.09	1764.00	15748.00	13230	20240611	-41.72	7400	20241209	4.19	7950	-3.02	20250106	7630	1.05	20250124	13230	-41.72	20240611	7400	4.19	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
6	20250124	121102	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7710	-40	5	-0.52	60822400	7887	105.02	7830	7830	7650	10070	5430	7750	7711.73	2.05	-335	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	966	4.37	0.49	12	0.06	1764.00	15748.00	13230	20240611	-41.72	7400	20241209	4.19	7950	-3.02	20250106	7650	0.78	20250124	13230	-41.72	20240611	7400	4.19	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
7	20250124	111104	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7740	-10	5	-0.13	36352710	4697	62.54	7830	7830	7680	10070	5430	7750	7739.56	2.05	-870	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	969	4.39	0.49	12	0.04	1764.00	15748.00	13230	20240611	-41.50	7400	20241209	4.59	7950	-2.64	20250106	7680	0.78	20250124	13230	-41.50	20240611	7400	4.59	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
8	20250124	101059	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	50	2	0.65	13324030	1715	22.84	7830	7830	7740	10070	5430	7750	7769.11	2.05	-871	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	977	4.42	0.50	12	0.01	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
9	20250124	091108	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7760	10	2	0.13	10685060	1375	18.31	7830	7830	7740	10070	5430	7750	7770.95	2.05	-726	7936	7842	7776	7682	7616	7810	7650	25	2320	200	5270	10	1	12523850	972	4.40	0.49	12	0.01	1764.00	15748.00	13230	20240611	-41.35	7400	20241209	4.86	7950	-2.39	20250106	7700	0.78	20250114	13230	-41.35	20240611	7400	4.86	20241209	1.13	N	264900	200	25 억	256211	N	N	9	N	N
10	20250123	161100	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7750	-120	5	-1.52	58233180	7510	107.64	7870	7870	7710	10230	5510	7870	7754.09	2.05	-645	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	971	4.39	0.49	12	0.06	1764.00	15748.00	13230	20240611	-41.42	7400	20241209	4.73	7950	-2.52	20250106	7700	0.65	20250114	13230	-41.42	20240611	7400	4.73	20241209	1.14	N	264900	200	25 억	256955	N	N	9	N	N
11	20250123	151057	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7750	-120	5	-1.52	55140700	7111	101.92	7870	7870	7710	10230	5510	7870	7754.28	2.05	-617	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	971	4.39	0.49	12	0.06	1764.00	15748.00	13230	20240611	-41.42	7400	20241209	4.73	7950	-2.52	20250106	7700	0.65	20250114	13230	-41.42	20240611	7400	4.73	20241209	1.14	N	264900	200	25 억	256955	N	N	0	N	N
12	20250123	141100	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7770	-100	5	-1.27	48194870	6216	89.09	7870	7870	7710	10230	5510	7870	7753.36	2.05	-483	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	973	4.40	0.49	12	0.05	1764.00	15748.00	13230	20240611	-41.27	7400	20241209	5.00	7950	-2.26	20250106	7700	0.91	20250114	13230	-41.27	20240611	7400	5.00	20241209	1.14	N	264900	200	25 억	256955	N	N	0	N	N
13	20250123	131057	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7760	-110	5	-1.40	43723190	5642	80.87	7870	7870	7710	10230	5510	7870	7749.59	2.05	-446	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	972	4.40	0.49	12	0.05	1764.00	15748.00	13230	20240611	-41.35	7400	20241209	4.86	7950	-2.39	20250106	7700	0.78	20250114	13230	-41.35	20240611	7400	4.86	20241209	1.14	N	264900	200	25 억	256955	N	N	0	N	N
14	20250123	121058	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7770	-100	5	-1.27	43047980	5555	79.62	7870	7870	7710	10230	5510	7870	7749.41	2.05	-420	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	973	4.40	0.49	12	0.04	1764.00	15748.00	13230	20240611	-41.27	7400	20241209	5.00	7950	-2.26	20250106	7700	0.91	20250114	13230	-41.27	20240611	7400	5.00	20241209	1.14	N	264900	200	25 억	256955	N	N	0	N	N
15	20250123	111049	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7740	-130	5	-1.65	39354130	5078	72.78	7870	7870	7710	10230	5510	7870	7749.93	2.05	-347	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	969	4.39	0.49	12	0.04	1764.00	15748.00	13230	20240611	-41.50	7400	20241209	4.59	7950	-2.64	20250106	7700	0.52	20250114	13230	-41.50	20240611	7400	4.59	20241209	1.14	N	264900	200	25 억	256955	N	N	0	N	N
16	20250123	101057	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7760	-110	5	-1.40	34577560	4462	63.95	7870	7870	7710	10230	5510	7870	7749.34	2.05	-264	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	972	4.40	0.49	12	0.04	1764.00	15748.00	13230	20240611	-41.35	7400	20241209	4.86	7950	-2.39	20250106	7700	0.78	20250114	13230	-41.35	20240611	7400	4.86	20241209	1.14	N	264900	200	25 억	256955	N	N	0	N	N
17	20250123	091058	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-70	5	-0.89	117350	15	0.21	7870	7870	7800	10230	5510	7870	7823.33	2.05	6	7930	7900	7840	7810	7750	7915	7825	25	2360	200	5350	10	1	12523850	977	4.42	0.50	12	0.00	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.14	N	264900	200	25 억	256955	N	N	0	N	N
18	20250122	161049	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	20	2	0.25	54598060	6977	122.08	7870	7870	7780	10200	5500	7850	7825.44	2.06	-561	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	986	4.46	0.50	12	0.06	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	-1.01	20250106	7700	2.21	20250114	13230	-40.51	20240611	7400	6.35	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
19	20250122	151051	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	0	3	0.00	53789910	6874	120.28	7870	7870	7780	10200	5500	7850	7825.13	2.06	-561	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	983	4.45	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7700	1.95	20250114	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
20	20250122	141050	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-50	5	-0.64	21894290	2803	49.05	7870	7870	7780	10200	5500	7850	7811.02	2.06	-156	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	977	4.42	0.50	12	0.02	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
21	20250122	131051	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-50	5	-0.64	19125710	2448	42.83	7870	7870	7780	10200	5500	7850	7812.79	2.06	-62	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	977	4.42	0.50	12	0.02	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
22	20250122	121049	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-50	5	-0.64	17113250	2190	38.32	7870	7870	7780	10200	5500	7850	7814.27	2.06	-62	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	977	4.42	0.50	12	0.02	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
23	20250122	111051	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	-10	5	-0.13	8719790	1114	19.49	7870	7870	7800	10200	5500	7850	7827.46	2.06	-60	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	982	4.44	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7950	-1.38	20250106	7700	1.82	20250114	13230	-40.74	20240611	7400	5.95	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
24	20250122	101050	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	-10	5	-0.13	5418120	692	12.11	7870	7870	7800	10200	5500	7850	7829.65	2.06	-61	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	982	4.44	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7950	-1.38	20250106	7700	1.82	20250114	13230	-40.74	20240611	7400	5.95	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
25	20250122	091052	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	0	3	0.00	345860	44	0.77	7870	7870	7850	10200	5500	7850	7860.45	2.06	-24	7976	7912	7836	7772	7696	7945	7805	25	2350	200	5330	10	1	12523850	983	4.45	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7700	1.95	20250114	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	257516	N	N	0	N	N
26	20250121	161043	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	10	2	0.13	44566030	5711	123.99	7840	7900	7760	10190	5490	7840	7803.53	2.07	-1827	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	983	4.45	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7700	1.95	20250114	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
27	20250121	151045	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7770	-70	5	-0.89	34312430	4402	95.57	7840	7900	7760	10190	5490	7840	7794.74	2.07	-1031	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	973	4.40	0.49	12	0.04	1764.00	15748.00	13230	20240611	-41.27	7400	20241209	5.00	7950	-2.26	20250106	7700	0.91	20250114	13230	-41.27	20240611	7400	5.00	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
28	20250121	141046	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7790	-50	5	-0.64	27423260	3516	76.34	7840	7900	7780	10190	5490	7840	7799.56	2.07	-956	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	976	4.42	0.49	12	0.03	1764.00	15748.00	13230	20240611	-41.12	7400	20241209	5.27	7950	-2.01	20250106	7700	1.17	20250114	13230	-41.12	20240611	7400	5.27	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
29	20250121	131045	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-40	5	-0.51	23465410	3008	65.31	7840	7900	7780	10190	5490	7840	7801.00	2.07	-704	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	977	4.42	0.50	12	0.02	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
30	20250121	121027	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-40	5	-0.51	21500720	2756	59.83	7840	7900	7780	10190	5490	7840	7801.42	2.07	-689	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	977	4.42	0.50	12	0.02	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
31	20250121	110950	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-30	5	-0.38	17543420	2248	48.81	7840	7900	7790	10190	5490	7840	7804.01	2.07	-685	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	978	4.43	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7700	1.43	20250114	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
32	20250121	100944	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	10	2	0.13	7204460	923	20.04	7840	7900	7790	10190	5490	7840	7805.48	2.07	-585	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	983	4.45	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7700	1.95	20250114	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
33	20250121	091047	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	0	3	0.00	572560	73	1.58	7840	7900	7840	10190	5490	7840	7843.29	2.07	-32	7933	7886	7843	7796	7753	7865	7775	25	2350	200	5330	10	1	12523850	982	4.44	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7950	-1.38	20250106	7700	1.82	20250114	13230	-40.74	20240611	7400	5.95	20241209	1.15	N	264900	200	25 억	259351	N	N	0	N	N
34	20250120	161032	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	-50	5	-0.63	35647250	4556	43.01	7890	7890	7800	10250	5530	7890	7824.24	2.08	-822	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	982	4.44	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7950	-1.38	20250106	7700	1.82	20250114	13230	-40.74	20240611	7400	5.95	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
35	20250120	151044	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-80	5	-1.01	35114460	4488	42.37	7890	7890	7800	10250	5530	7890	7824.08	2.08	-770	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	978	4.43	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7700	1.43	20250114	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
36	20250120	141042	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-80	5	-1.01	23018000	2938	27.74	7890	7890	7810	10250	5530	7890	7834.58	2.08	-734	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	978	4.43	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7700	1.43	20250114	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
37	20250120	131042	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-80	5	-1.01	19156220	2444	23.07	7890	7890	7810	10250	5530	7890	7838.06	2.08	-634	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	978	4.43	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7700	1.43	20250114	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
38	20250120	121043	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-80	5	-1.01	15857340	2022	19.09	7890	7890	7810	10250	5530	7890	7842.40	2.08	-639	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	978	4.43	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7700	1.43	20250114	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
39	20250120	111044	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-70	5	-0.89	12588150	1604	15.14	7890	7890	7810	10250	5530	7890	7847.97	2.08	-476	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	979	4.43	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7700	1.56	20250114	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
40	20250120	101043	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	-60	5	-0.76	6569150	837	7.90	7890	7890	7810	10250	5530	7890	7848.45	2.08	-115	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	981	4.44	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7700	1.69	20250114	13230	-40.82	20240611	7400	5.81	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
41	20250120	091045	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7880	-10	5	-0.13	1443680	183	1.73	7890	7890	7870	10250	5530	7890	7888.96	2.08	-20	7996	7942	7846	7792	7696	7970	7820	25	2360	200	5360	10	1	12523850	987	4.47	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.44	7400	20241209	6.49	7950	-0.88	20250106	7700	2.34	20250114	13230	-40.44	20240611	7400	6.49	20241209	1.15	N	264900	200	25 억	260173	N	N	0	N	N
42	20250117	161039	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7890	60	2	0.77	83072820	10592	304.98	7750	7900	7750	10170	5490	7830	7842.97	2.08	-139	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	988	4.47	0.50	12	0.08	1764.00	15748.00	13230	20240611	-40.36	7400	20241209	6.62	7950	-0.75	20250106	7700	2.47	20250114	13230	-40.36	20240611	7400	6.62	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
43	20250117	151036	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7900	70	2	0.89	79685500	10160	292.54	7750	7900	7750	10170	5490	7830	7843.06	2.08	-110	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	989	4.48	0.50	12	0.08	1764.00	15748.00	13230	20240611	-40.29	7400	20241209	6.76	7950	-0.63	20250106	7700	2.60	20250114	13230	-40.29	20240611	7400	6.76	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
44	20250117	141044	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7890	60	2	0.77	74726970	9528	274.34	7750	7890	7750	10170	5490	7830	7842.88	2.08	-118	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	988	4.47	0.50	12	0.08	1764.00	15748.00	13230	20240611	-40.36	7400	20241209	6.62	7950	-0.75	20250106	7700	2.47	20250114	13230	-40.36	20240611	7400	6.62	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
45	20250117	131042	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	40	2	0.51	70804830	9030	260.01	7750	7870	7750	10170	5490	7830	7841.07	2.08	-110	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	986	4.46	0.50	12	0.07	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	-1.01	20250106	7700	2.21	20250114	13230	-40.51	20240611	7400	6.35	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
46	20250117	121044	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7860	30	2	0.38	58842350	7509	216.21	7750	7860	7750	10170	5490	7830	7836.24	2.08	-109	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	984	4.46	0.50	12	0.06	1764.00	15748.00	13230	20240611	-40.59	7400	20241209	6.22	7950	-1.13	20250106	7700	2.08	20250114	13230	-40.59	20240611	7400	6.22	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
47	20250117	111042	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	20	2	0.26	26329980	3367	96.95	7750	7850	7750	10170	5490	7830	7820.01	2.08	-124	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	983	4.45	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7700	1.95	20250114	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
48	20250117	101044	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	0	3	0.00	16219980	2078	59.83	7750	7850	7750	10170	5490	7830	7805.57	2.08	-119	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	981	4.44	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7700	1.69	20250114	13230	-40.82	20240611	7400	5.81	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
49	20250117	091043	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7780	-50	5	-0.64	2238000	288	8.29	7750	7850	7750	10170	5490	7830	7770.83	2.08	34	7890	7860	7830	7800	7770	7845	7785	25	2340	200	5320	10	1	12523850	974	4.41	0.49	12	0.00	1764.00	15748.00	13230	20240611	-41.19	7400	20241209	5.14	7950	-2.14	20250106	7700	1.04	20250114	13230	-41.19	20240611	7400	5.14	20241209	1.15	N	264900	200	25 억	260329	N	N	1	N	N
50	20250116	161035	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	10	2	0.13	27140480	3472	41.95	7860	7860	7800	10160	5480	7820	7816.96	2.09	-872	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	981	4.44	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7700	1.69	20250114	13230	-40.82	20240611	7400	5.81	20241209	1.15	N	264900	200	25 억	261193	N	N	1	N	N
51	20250116	150945	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	10	2	0.13	26749350	3422	41.34	7860	7860	7800	10160	5480	7820	7816.88	2.09	-858	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	981	4.44	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7700	1.69	20250114	13230	-40.82	20240611	7400	5.81	20241209	1.15	N	264900	200	25 억	261193	N	N	0	N	N
52	20250116	141041	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-10	5	-0.13	20551590	2629	31.76	7860	7860	7800	10160	5480	7820	7817.27	2.09	-683	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	978	4.43	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7700	1.43	20250114	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	261193	N	N	0	N	N
53	20250116	131040	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-10	5	-0.13	13879800	1776	21.46	7860	7860	7800	10160	5480	7820	7815.20	2.09	-545	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	978	4.43	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7700	1.43	20250114	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	261193	N	N	0	N	N
54	20250116	121040	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	0	3	0.00	10693220	1368	16.53	7860	7860	7800	10160	5480	7820	7816.68	2.09	-368	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	979	4.43	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7700	1.56	20250114	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	261193	N	N	0	N	N
55	20250116	111040	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-20	5	-0.26	8482510	1085	13.11	7860	7860	7800	10160	5480	7820	7817.98	2.09	-284	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	977	4.42	0.50	12	0.01	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7700	1.30	20250114	13230	-41.04	20240611	7400	5.41	20241209	1.15	N	264900	200	25 억	261193	N	N	0	N	N
56	20250116	101041	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	30	2	0.38	3656210	467	5.64	7860	7860	7810	10160	5480	7820	7829.14	2.09	-68	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	983	4.45	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7700	1.95	20250114	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	261193	N	N	0	N	N
57	20250116	091043	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	0	3	0.00	1763630	225	2.72	7860	7860	7820	10160	5480	7820	7838.36	2.09	-39	7920	7870	7810	7760	7700	7840	7730	25	2340	200	5310	10	1	12523850	979	4.43	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7700	1.56	20250114	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	261193	N	N	0	N	N
58	20250115	161037	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-20	5	-0.26	63994330	8226	83.22	7860	7860	7750	10190	5490	7840	7779.52	2.10	-2424	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	979	4.43	0.50	12	0.07	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7700	1.56	20250114	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
59	20250115	151038	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7770	-70	5	-0.89	61113240	7856	79.47	7860	7860	7750	10190	5490	7840	7779.18	2.10	-2325	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	973	4.40	0.49	12	0.06	1764.00	15748.00	13230	20240611	-41.27	7400	20241209	5.00	7950	-2.26	20250106	7700	0.91	20250114	13230	-41.27	20240611	7400	5.00	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
60	20250115	141032	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7760	-80	5	-1.02	54013810	6942	70.23	7860	7860	7750	10190	5490	7840	7780.73	2.10	-2000	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	972	4.40	0.49	12	0.06	1764.00	15748.00	13230	20240611	-41.35	7400	20241209	4.86	7950	-2.39	20250106	7700	0.78	20250114	13230	-41.35	20240611	7400	4.86	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
61	20250115	131040	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7760	-80	5	-1.02	43613390	5602	56.67	7860	7860	7750	10190	5490	7840	7785.32	2.10	-1421	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	972	4.40	0.49	12	0.04	1764.00	15748.00	13230	20240611	-41.35	7400	20241209	4.86	7950	-2.39	20250106	7700	0.78	20250114	13230	-41.35	20240611	7400	4.86	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
62	20250115	121024	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7770	-70	5	-0.89	35290560	4531	45.84	7860	7860	7750	10190	5490	7840	7788.69	2.10	-1074	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	973	4.40	0.49	12	0.04	1764.00	15748.00	13230	20240611	-41.27	7400	20241209	5.00	7950	-2.26	20250106	7700	0.91	20250114	13230	-41.27	20240611	7400	5.00	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
63	20250115	111037	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7770	-70	5	-0.89	25509180	3273	33.11	7860	7860	7750	10190	5490	7840	7793.82	2.10	-827	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	973	4.40	0.49	12	0.03	1764.00	15748.00	13230	20240611	-41.27	7400	20241209	5.00	7950	-2.26	20250106	7700	0.91	20250114	13230	-41.27	20240611	7400	5.00	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
64	20250115	101037	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-20	5	-0.26	12871920	1647	16.66	7860	7860	7750	10190	5490	7840	7815.37	2.10	-672	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	979	4.43	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7700	1.56	20250114	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
65	20250115	091042	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-20	5	-0.26	2277850	291	2.94	7860	7860	7790	10190	5490	7840	7827.66	2.10	24	7946	7892	7796	7742	7646	7920	7770	25	2350	200	5330	10	1	12523850	979	4.43	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7700	1.56	20250114	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	263617	N	N	0	N	N
66	20250114	161018	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	60	2	0.77	76695820	9885	100.45	7780	7850	7700	10110	5450	7780	7758.81	2.10	481	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	982	4.44	0.50	12	0.08	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7950	-1.38	20250106	7700	1.82	20250114	13230	-40.74	20240611	7400	5.95	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
67	20250114	151035	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7780	0	3	0.00	75692610	9757	99.15	7780	7850	7700	10110	5450	7780	7757.77	2.10	556	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	974	4.41	0.49	12	0.08	1764.00	15748.00	13230	20240611	-41.19	7400	20241209	5.14	7950	-2.14	20250106	7700	1.04	20250114	13230	-41.19	20240611	7400	5.14	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
68	20250114	141032	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7750	-30	5	-0.39	70553690	9097	92.44	7780	7850	7700	10110	5450	7780	7755.71	2.10	585	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	971	4.39	0.49	12	0.07	1764.00	15748.00	13230	20240611	-41.42	7400	20241209	4.73	7950	-2.52	20250106	7700	0.65	20250114	13230	-41.42	20240611	7400	4.73	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
69	20250114	131032	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7750	-30	5	-0.39	67913760	8757	88.98	7780	7850	7700	10110	5450	7780	7755.37	2.10	650	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	971	4.39	0.49	12	0.07	1764.00	15748.00	13230	20240611	-41.42	7400	20241209	4.73	7950	-2.52	20250106	7700	0.65	20250114	13230	-41.42	20240611	7400	4.73	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
70	20250114	121027	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7750	-30	5	-0.39	62699740	8085	82.16	7780	7850	7700	10110	5450	7780	7755.07	2.10	629	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	971	4.39	0.49	12	0.06	1764.00	15748.00	13230	20240611	-41.42	7400	20241209	4.73	7950	-2.52	20250106	7700	0.65	20250114	13230	-41.42	20240611	7400	4.73	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
71	20250114	111026	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7760	-20	5	-0.26	57141890	7368	74.87	7780	7850	7700	10110	5450	7780	7755.41	2.10	653	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	972	4.40	0.49	12	0.06	1764.00	15748.00	13230	20240611	-41.35	7400	20241209	4.86	7950	-2.39	20250106	7700	0.78	20250114	13230	-41.35	20240611	7400	4.86	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
72	20250114	101026	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7770	-10	5	-0.13	43824730	5656	57.47	7780	7850	7700	10110	5450	7780	7748.36	2.10	1535	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	973	4.40	0.49	12	0.05	1764.00	15748.00	13230	20240611	-41.27	7400	20241209	5.00	7950	-2.26	20250106	7700	0.91	20250114	13230	-41.27	20240611	7400	5.00	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
73	20250114	091030	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7780	0	3	0.00	3992870	510	5.18	7780	7850	7780	10110	5450	7780	7829.16	2.10	-4	7920	7850	7810	7740	7700	7830	7720	25	2330	200	5290	10	1	12523850	974	4.41	0.49	12	0.00	1764.00	15748.00	13230	20240611	-41.19	7400	20241209	5.14	7950	-2.14	20250106	7770	0.13	20250102	13230	-41.19	20240611	7400	5.14	20241209	1.15	N	264900	200	25 억	262887	N	N	21	N	N
74	20250113	161016	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7780	-30	5	-0.38	76887120	9841	112.80	7800	7880	7770	10150	5470	7810	7812.94	2.11	-1464	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	974	4.41	0.49	12	0.08	1764.00	15748.00	13230	20240611	-41.19	7400	20241209	5.14	7950	-2.14	20250106	7770	0.13	20250113	13230	-41.19	20240611	7400	5.14	20241209	1.16	N	264900	200	25 억	264351	N	N	21	N	N
75	20250113	151022	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7780	-30	5	-0.38	64969150	8312	95.28	7800	7880	7770	10150	5470	7810	7816.31	2.11	-983	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	974	4.41	0.49	12	0.07	1764.00	15748.00	13230	20240611	-41.19	7400	20241209	5.14	7950	-2.14	20250106	7770	0.13	20250113	13230	-41.19	20240611	7400	5.14	20241209	1.16	N	264900	200	25 억	264351	N	N	19	N	N
76	20250113	140958	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	-10	5	-0.13	54505060	6968	79.87	7800	7880	7770	10150	5470	7810	7822.20	2.11	-915	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	977	4.42	0.50	12	0.06	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7950	-1.89	20250106	7770	0.39	20250113	13230	-41.04	20240611	7400	5.41	20241209	1.16	N	264900	200	25 억	264351	N	N	19	N	N
77	20250113	131005	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	0	3	0.00	37092190	4736	54.29	7800	7880	7800	10150	5470	7810	7831.97	2.11	-858	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	978	4.43	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7770	0.51	20250102	13230	-40.97	20240611	7400	5.54	20241209	1.16	N	264900	200	25 억	264351	N	N	19	N	N
78	20250113	121009	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	20	2	0.26	30696670	3918	44.91	7800	7880	7800	10150	5470	7810	7834.78	2.11	-897	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	981	4.44	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7770	0.77	20250102	13230	-40.82	20240611	7400	5.81	20241209	1.16	N	264900	200	25 억	264351	N	N	19	N	N
79	20250113	111008	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	20	2	0.26	24521520	3131	35.89	7800	7880	7800	10150	5470	7810	7831.85	2.11	-447	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	981	4.44	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7770	0.77	20250102	13230	-40.82	20240611	7400	5.81	20241209	1.16	N	264900	200	25 억	264351	N	N	19	N	N
80	20250113	101007	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	60	2	0.77	18888490	2414	27.67	7800	7880	7800	10150	5470	7810	7824.56	2.11	-365	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	986	4.46	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	-1.01	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.16	N	264900	200	25 억	264351	N	N	19	N	N
81	20250113	091014	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	0	3	0.00	640090	82	0.94	7800	7880	7800	10150	5470	7810	7805.98	2.11	-42	7930	7870	7840	7780	7750	7855	7765	25	2340	200	5310	10	1	12523850	978	4.43	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7770	0.51	20250102	13230	-40.97	20240611	7400	5.54	20241209	1.16	N	264900	200	25 억	264351	N	N	19	N	N
82	20250110	160948	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-60	5	-0.76	66387620	8493	146.05	7870	7900	7810	10230	5510	7870	7816.80	2.12	-2097	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	978	4.43	0.50	12	0.07	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7770	0.51	20250102	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	266051	N	N	19	N	N
83	20250110	150956	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-60	5	-0.76	56108010	7177	123.42	7870	7900	7810	10230	5510	7870	7817.75	2.12	-1763	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	978	4.43	0.50	12	0.06	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7770	0.51	20250102	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	266051	N	N	22	N	N
84	20250110	141003	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-50	5	-0.64	50133760	6413	110.28	7870	7900	7810	10230	5510	7870	7817.52	2.12	-1166	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	979	4.43	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7770	0.64	20250102	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	266051	N	N	22	N	N
85	20250110	131002	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-60	5	-0.76	47921110	6130	105.42	7870	7900	7810	10230	5510	7870	7817.47	2.12	-945	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	978	4.43	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7770	0.51	20250102	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	266051	N	N	22	N	N
86	20250110	121003	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-50	5	-0.64	39933240	5108	87.84	7870	7900	7810	10230	5510	7870	7817.78	2.12	-818	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	979	4.43	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7770	0.64	20250102	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	266051	N	N	22	N	N
87	20250110	111001	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	-60	5	-0.76	38467890	4921	84.63	7870	7900	7810	10230	5510	7870	7817.09	2.12	-640	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	978	4.43	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7950	-1.76	20250106	7770	0.51	20250102	13230	-40.97	20240611	7400	5.54	20241209	1.15	N	264900	200	25 억	266051	N	N	22	N	N
88	20250110	100959	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-20	5	-0.25	18325820	2343	40.29	7870	7900	7810	10230	5510	7870	7821.52	2.12	173	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	983	4.45	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	266051	N	N	22	N	N
89	20250110	091003	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7880	10	2	0.13	8474780	1083	18.62	7870	7900	7820	10230	5510	7870	7825.28	2.12	917	7930	7900	7860	7830	7790	7915	7845	25	2360	200	5350	10	1	12523850	987	4.47	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.44	7400	20241209	6.49	7950	-0.88	20250106	7770	1.42	20250102	13230	-40.44	20240611	7400	6.49	20241209	1.15	N	264900	200	25 억	266051	N	N	22	N	N
90	20250109	160953	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	-10	5	-0.13	45677970	5811	42.51	7840	7890	7820	10240	5520	7880	7860.60	2.13	-1267	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	986	4.46	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	-1.01	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.15	N	264900	200	25 억	267281	N	N	22	N	N
91	20250109	150948	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-30	5	-0.38	44286670	5634	41.22	7840	7890	7820	10240	5520	7880	7860.61	2.13	-1092	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	983	4.45	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	267281	N	N	7	N	N
92	20250109	140957	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7860	-20	5	-0.25	40690880	5176	37.87	7840	7890	7820	10240	5520	7880	7861.45	2.13	-657	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	984	4.46	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.59	7400	20241209	6.22	7950	-1.13	20250106	7770	1.16	20250102	13230	-40.59	20240611	7400	6.22	20241209	1.15	N	264900	200	25 억	267281	N	N	7	N	N
93	20250109	130954	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7880	0	3	0.00	23193480	2950	21.58	7840	7890	7820	10240	5520	7880	7862.20	2.13	-480	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	987	4.47	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.44	7400	20241209	6.49	7950	-0.88	20250106	7770	1.42	20250102	13230	-40.44	20240611	7400	6.49	20241209	1.15	N	264900	200	25 억	267281	N	N	7	N	N
94	20250109	120955	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7890	10	2	0.13	21452610	2729	19.96	7840	7890	7820	10240	5520	7880	7860.98	2.13	-469	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	988	4.47	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.36	7400	20241209	6.62	7950	-0.75	20250106	7770	1.54	20250102	13230	-40.36	20240611	7400	6.62	20241209	1.15	N	264900	200	25 억	267281	N	N	7	N	N
95	20250109	111000	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7880	0	3	0.00	15080470	1921	14.05	7840	7880	7820	10240	5520	7880	7850.32	2.13	-395	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	987	4.47	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.44	7400	20241209	6.49	7950	-0.88	20250106	7770	1.42	20250102	13230	-40.44	20240611	7400	6.49	20241209	1.15	N	264900	200	25 억	267281	N	N	7	N	N
96	20250109	100957	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-30	5	-0.38	10475630	1335	9.77	7840	7870	7820	10240	5520	7880	7846.91	2.13	-326	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	983	4.45	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	267281	N	N	7	N	N
97	20250109	091002	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-60	5	-0.76	3987500	509	3.72	7840	7840	7820	10240	5520	7880	7833.99	2.13	25	7986	7932	7866	7812	7746	7960	7840	25	2360	200	5350	10	1	12523850	979	4.43	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7770	0.64	20250102	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	267281	N	N	7	N	N
98	20250108	160948	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7880	10	2	0.13	105804930	13518	183.74	7870	7920	7800	10230	5510	7870	7826.97	2.16	-1138	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	987	4.47	0.50	12	0.11	1764.00	15748.00	13230	20240611	-40.44	7400	20241209	6.49	7950	-0.88	20250106	7770	1.42	20250102	13230	-40.44	20240611	7400	6.49	20241209	1.15	N	264900	200	25 억	270511	N	N	7	N	N
99	20250108	150951	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	-30	5	-0.38	101959910	13029	177.10	7870	7920	7800	10230	5510	7870	7825.61	2.16	-967	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	982	4.44	0.50	12	0.10	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7950	-1.38	20250106	7770	0.90	20250102	13230	-40.74	20240611	7400	5.95	20241209	1.15	N	264900	200	25 억	270511	N	N	20	N	N
100	20250108	140954	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	-40	5	-0.51	95667380	12226	166.18	7870	7920	7800	10230	5510	7870	7824.91	2.16	-887	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	981	4.44	0.50	12	0.10	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7770	0.77	20250102	13230	-40.82	20240611	7400	5.81	20241209	1.15	N	264900	200	25 억	270511	N	N	20	N	N
101	20250108	130953	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-50	5	-0.64	82492130	10545	143.33	7870	7920	7800	10230	5510	7870	7822.87	2.16	-593	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	979	4.43	0.50	12	0.08	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7770	0.64	20250102	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	270511	N	N	20	N	N
102	20250108	120949	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	-40	5	-0.51	67902080	8680	117.98	7870	7920	7800	10230	5510	7870	7822.82	2.16	-473	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	981	4.44	0.50	12	0.07	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7950	-1.51	20250106	7770	0.77	20250102	13230	-40.82	20240611	7400	5.81	20241209	1.15	N	264900	200	25 억	270511	N	N	20	N	N
103	20250108	110951	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-50	5	-0.64	46695180	5971	81.16	7870	7920	7800	10230	5510	7870	7820.33	2.16	-447	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	979	4.43	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7770	0.64	20250102	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	270511	N	N	20	N	N
104	20250108	100952	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7820	-50	5	-0.64	35625830	4557	61.94	7870	7920	7800	10230	5510	7870	7817.83	2.16	-353	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	979	4.43	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.89	7400	20241209	5.68	7950	-1.64	20250106	7770	0.64	20250102	13230	-40.89	20240611	7400	5.68	20241209	1.15	N	264900	200	25 억	270511	N	N	20	N	N
105	20250108	090951	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-20	5	-0.25	7179840	917	12.46	7870	7920	7800	10230	5510	7870	7829.71	2.16	-53	7996	7932	7886	7822	7776	7910	7800	25	2360	200	5350	10	1	12523850	983	4.45	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	-1.26	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.15	N	264900	200	25 억	270511	N	N	20	N	N
106	20250107	160942	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	10	2	0.13	57827080	7357	43.39	7880	7950	7840	10210	5510	7860	7860.14	2.16	242	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	986	4.46	0.50	12	0.06	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	0.00	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	270993	N	N	20	N	N
107	20250107	150945	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	10	2	0.13	55199510	7023	41.42	7880	7950	7840	10210	5510	7860	7859.82	2.16	531	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	986	4.46	0.50	12	0.06	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	0.00	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	270993	N	N	0	N	N
108	20250107	140943	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-10	5	-0.13	52551220	6686	39.43	7880	7950	7840	10210	5510	7860	7859.89	2.16	661	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	983	4.45	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	0.00	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.14	N	264900	200	25 억	270993	N	N	0	N	N
109	20250107	130943	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-10	5	-0.13	47774700	6078	35.85	7880	7950	7840	10210	5510	7860	7860.27	2.16	744	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	983	4.45	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	0.00	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.14	N	264900	200	25 억	270993	N	N	0	N	N
110	20250107	120944	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-10	5	-0.13	44999890	5725	33.76	7880	7950	7840	10210	5510	7860	7860.24	2.16	868	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	983	4.45	0.50	12	0.05	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	0.00	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.14	N	264900	200	25 억	270993	N	N	0	N	N
111	20250107	110939	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	10	2	0.13	26073180	3315	19.55	7880	7950	7840	10210	5510	7860	7865.21	2.16	604	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	986	4.46	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	0.00	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	270993	N	N	0	N	N
112	20250107	100945	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	-10	5	-0.13	15363950	1952	11.51	7880	7950	7850	10210	5510	7860	7870.88	2.16	270	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	983	4.45	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7950	0.00	20250106	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.14	N	264900	200	25 억	270993	N	N	0	N	N
113	20250107	090948	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7920	60	2	0.76	1104640	139	0.82	7880	7950	7880	10210	5510	7860	7947.05	2.16	-30	7986	7922	7886	7822	7786	7905	7805	25	2350	200	5340	10	1	12523850	992	4.49	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.14	7400	20241209	7.03	7950	0.00	20250106	7770	1.93	20250102	13230	-40.14	20240611	7400	7.03	20241209	1.14	N	264900	200	25 억	270993	N	N	0	N	N
114	20250106	160933	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7860	-10	5	-0.13	131999840	16756	107.33	7920	7950	7850	10230	5510	7870	7877.77	2.16	114	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	984	4.46	0.50	12	0.13	1764.00	15748.00	13230	20240611	-40.59	7400	20241209	6.22	7950	-1.13	20250106	7770	1.16	20250102	13230	-40.59	20240611	7400	6.22	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
115	20250106	150931	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7920	50	2	0.64	119365930	15149	97.04	7920	7950	7850	10230	5510	7870	7879.46	2.16	1421	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	992	4.49	0.50	12	0.12	1764.00	15748.00	13230	20240611	-40.14	7400	20241209	7.03	7950	-0.38	20250106	7770	1.93	20250102	13230	-40.14	20240611	7400	7.03	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
116	20250106	140933	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	0	3	0.00	37825070	4792	30.70	7920	7950	7850	10230	5510	7870	7893.38	2.16	-764	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	986	4.46	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7950	-1.01	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
117	20250106	130921	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7880	10	2	0.13	34095170	4319	27.67	7920	7950	7850	10230	5510	7870	7894.23	2.16	-766	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	987	4.47	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.44	7400	20241209	6.49	7950	-0.88	20250106	7770	1.42	20250102	13230	-40.44	20240611	7400	6.49	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
118	20250106	120929	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7910	40	2	0.51	29674680	3759	24.08	7920	7950	7850	10230	5510	7870	7894.30	2.16	-701	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	991	4.48	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.21	7400	20241209	6.89	7950	-0.50	20250106	7770	1.80	20250102	13230	-40.21	20240611	7400	6.89	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
119	20250106	110927	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7910	40	2	0.51	24102520	3056	19.58	7920	7920	7850	10230	5510	7870	7886.95	2.16	-403	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	991	4.48	0.50	12	0.02	1764.00	15748.00	13230	20240611	-40.21	7400	20241209	6.89	7920	-0.13	20250106	7770	1.80	20250102	13230	-40.21	20240611	7400	6.89	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
120	20250106	100923	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	0	3	0.00	13760030	1746	11.18	7920	7920	7850	10230	5510	7870	7880.89	2.16	-177	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	986	4.46	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7920	-0.63	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
121	20250106	090924	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	0	3	0.00	3753050	475	3.04	7920	7920	7850	10230	5510	7870	7901.16	2.16	-47	7956	7912	7856	7812	7756	7935	7835	25	2360	200	5350	10	1	12523850	986	4.46	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7920	-0.63	20250106	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	270624	N	N	0	N	N
122	20250103	160920	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	70	2	0.90	121827510	15524	391.62	7800	7900	7800	10140	5460	7800	7847.69	2.17	-541	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	986	4.46	0.50	12	0.12	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7900	0.00	20250102	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
123	20250103	150923	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7810	10	2	0.13	115424080	14706	370.99	7800	7900	7800	10140	5460	7800	7848.77	2.17	-297	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	978	4.43	0.50	12	0.12	1764.00	15748.00	13230	20240611	-40.97	7400	20241209	5.54	7900	0.00	20250102	7770	0.51	20250102	13230	-40.97	20240611	7400	5.54	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
124	20250103	140923	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	40	2	0.51	88040890	11205	282.67	7800	7900	7800	10140	5460	7800	7857.29	2.17	-46	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	982	4.44	0.50	12	0.09	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7900	0.00	20250102	7770	0.90	20250102	13230	-40.74	20240611	7400	5.95	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
125	20250103	130923	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	40	2	0.51	79107860	10069	254.01	7800	7900	7800	10140	5460	7800	7856.58	2.17	215	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	982	4.44	0.50	12	0.08	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7900	0.00	20250102	7770	0.90	20250102	13230	-40.74	20240611	7400	5.95	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
126	20250103	120922	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7890	90	2	1.15	66574510	8475	213.80	7800	7890	7800	10140	5460	7800	7855.40	2.17	307	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	988	4.47	0.50	12	0.07	1764.00	15748.00	13230	20240611	-40.36	7400	20241209	6.62	7900	-0.13	20250102	7770	1.54	20250102	13230	-40.36	20240611	7400	6.62	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
127	20250103	110922	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	50	2	0.64	40285400	5130	129.41	7800	7890	7800	10140	5460	7800	7852.90	2.17	40	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	983	4.45	0.50	12	0.04	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7900	-0.63	20250102	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
128	20250103	100920	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7870	70	2	0.90	28716300	3656	92.23	7800	7890	7800	10140	5460	7800	7854.57	2.17	377	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	986	4.46	0.50	12	0.03	1764.00	15748.00	13230	20240611	-40.51	7400	20241209	6.35	7900	-0.38	20250102	7770	1.29	20250102	13230	-40.51	20240611	7400	6.35	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
129	20250103	090923	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7880	80	2	1.03	2438160	310	7.82	7800	7890	7800	10140	5460	7800	7865.03	2.17	-167	7953	7876	7823	7746	7693	7915	7785	25	2340	200	5300	10	1	12523850	987	4.47	0.50	12	0.00	1764.00	15748.00	13230	20240611	-40.44	7400	20241209	6.49	7900	-0.25	20250102	7770	1.42	20250102	13230	-40.44	20240611	7400	6.49	20241209	1.14	N	264900	200	25 억	271211	N	N	0	N	N
130	20250102	160913	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	10	2	0.13	30951300	3964	67.96	7790	7900	7770	10120	5460	7790	7808.10	2.17	-476	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	977	4.42	0.50	12	0.03	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7900	-1.27	20250102	7770	0.39	20250102	13230	-41.04	20240611	7400	5.41	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N
131	20250102	150914	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	10	2	0.13	28758930	3683	63.14	7790	7900	7770	10120	5460	7790	7808.56	2.17	-468	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	977	4.42	0.50	12	0.03	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7900	-1.27	20250102	7770	0.39	20250102	13230	-41.04	20240611	7400	5.41	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N
132	20250102	140911	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7800	10	2	0.13	21417410	2741	46.99	7790	7900	7770	10120	5460	7790	7813.72	2.17	-702	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	977	4.42	0.50	12	0.02	1764.00	15748.00	13230	20240611	-41.04	7400	20241209	5.41	7900	-1.27	20250102	7770	0.39	20250102	13230	-41.04	20240611	7400	5.41	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N
133	20250102	130914	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7850	60	2	0.77	13735550	1758	30.14	7790	7900	7770	10120	5460	7790	7813.17	2.17	-575	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	983	4.45	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.67	7400	20241209	6.08	7900	-0.63	20250102	7770	1.03	20250102	13230	-40.67	20240611	7400	6.08	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N
134	20250102	120911	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7840	50	2	0.64	12849870	1645	28.20	7790	7900	7770	10120	5460	7790	7811.47	2.17	-503	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	982	4.44	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.74	7400	20241209	5.95	7900	-0.76	20250102	7770	0.90	20250102	13230	-40.74	20240611	7400	5.95	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N
135	20250102	110902	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7830	40	2	0.51	9504580	1216	20.85	7790	7900	7770	10120	5460	7790	7816.27	2.17	-379	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	981	4.44	0.50	12	0.01	1764.00	15748.00	13230	20240611	-40.82	7400	20241209	5.81	7900	-0.89	20250102	7770	0.77	20250102	13230	-40.82	20240611	7400	5.81	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N
136	20250102	100910	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7790	0	3	0.00	3870490	494	8.47	7790	7900	7790	10120	5460	7790	7835.00	2.17	-49	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	976	4.42	0.49	12	0.00	1764.00	15748.00	13230	20240611	-41.12	7400	20241209	5.27	7900	-1.39	20250102	7790	0.00	20250102	13230	-41.12	20240611	7400	5.27	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N
137	20250102	090901	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	2.17	0	7936	7862	7826	7752	7716	7845	7735	25	2330	200	5290	10	1	12523850	976	4.42	0.49	12	0.00	1764.00	15748.00	13230	20240611	-41.12	7400	20241209	5.27	0	0.00	0	0	0.00	0	13230	-41.12	20240611	7400	5.27	20241209	1.14	N	264900	200	25 억	271452	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History