KissMeData/136490/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160854	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	50	2	0.89	112578210	19983	88.30	5620	5670	5610	7280	3920	5600	5633.70	12.18	229	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1344	9.66	0.31	12	0.08	585.00	18088.00	8290	20240614	-31.85	5460	20241227	3.48	5820	-2.92	20250107	5570	1.44	20250102	8290	-31.85	20240614	5460	3.48	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
3	20250124	150853	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	30	2	0.54	102258050	18150	80.20	5620	5670	5610	7280	3920	5600	5634.05	12.18	106	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1339	9.62	0.31	12	0.08	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
4	20250124	140851	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	70	2	1.25	100820620	17895	79.07	5620	5670	5610	7280	3920	5600	5634.01	12.18	95	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1348	9.69	0.31	12	0.08	585.00	18088.00	8290	20240614	-31.60	5460	20241227	3.85	5820	-2.58	20250107	5570	1.80	20250102	8290	-31.60	20240614	5460	3.85	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
5	20250124	130853	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	20	2	0.36	59589720	10587	46.78	5620	5660	5610	7280	3920	5600	5628.57	12.18	239	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1336	9.61	0.31	12	0.04	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
6	20250124	120850	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	30	2	0.54	54296890	9648	42.63	5620	5660	5610	7280	3920	5600	5627.79	12.18	944	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1339	9.62	0.31	12	0.04	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
7	20250124	110852	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	30	2	0.54	44043200	7826	34.58	5620	5660	5610	7280	3920	5600	5627.80	12.18	1086	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1339	9.62	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
8	20250124	100848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	30	2	0.54	18823610	3345	14.78	5620	5660	5610	7280	3920	5600	5627.39	12.18	-1272	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1339	9.62	0.31	12	0.01	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
9	20250124	090853	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	20	2	0.36	1157720	206	0.91	5620	5620	5620	7280	3920	5600	5620.00	12.18	-94	5746	5672	5636	5562	5526	5655	5545	119	1680	500	4140	10	1	23779604	1336	9.61	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.46	N	136490	500	118 억	2897392	N	N	0	N	N
10	20250123	160849	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	-90	5	-1.58	127489090	22630	76.39	5710	5710	5600	7390	3990	5690	5633.63	12.20	-4186	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1332	9.57	0.31	12	0.10	585.00	18088.00	8290	20240614	-32.45	5460	20241227	2.56	5820	-3.78	20250107	5570	0.54	20250102	8290	-32.45	20240614	5460	2.56	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
11	20250123	150847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	-40	5	-0.70	103806100	18407	62.13	5710	5710	5610	7390	3990	5690	5639.49	12.20	-4038	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1344	9.66	0.31	12	0.08	585.00	18088.00	8290	20240614	-31.85	5460	20241227	3.48	5820	-2.92	20250107	5570	1.44	20250102	8290	-31.85	20240614	5460	3.48	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
12	20250123	140847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	-30	5	-0.53	99174970	17587	59.36	5710	5710	5610	7390	3990	5690	5639.11	12.20	-3669	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1346	9.68	0.31	12	0.07	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
13	20250123	130846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	-40	5	-0.70	93624160	16605	56.05	5710	5710	5610	7390	3990	5690	5638.31	12.20	-2874	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1344	9.66	0.31	12	0.07	585.00	18088.00	8290	20240614	-31.85	5460	20241227	3.48	5820	-2.92	20250107	5570	1.44	20250102	8290	-31.85	20240614	5460	3.48	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
14	20250123	120847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	-60	5	-1.05	81259840	14409	48.64	5710	5710	5610	7390	3990	5690	5639.52	12.20	-2861	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1339	9.62	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
15	20250123	110838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	-50	5	-0.88	74047630	13130	44.32	5710	5710	5610	7390	3990	5690	5639.58	12.20	-2544	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1341	9.64	0.31	12	0.06	585.00	18088.00	8290	20240614	-31.97	5460	20241227	3.30	5820	-3.09	20250107	5570	1.26	20250102	8290	-31.97	20240614	5460	3.30	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
16	20250123	100847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-70	5	-1.23	70331850	12470	42.09	5710	5710	5610	7390	3990	5690	5640.08	12.20	-2046	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1336	9.61	0.31	12	0.05	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
17	20250123	090847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	-20	5	-0.35	7109150	1250	4.22	5710	5710	5670	7390	3990	5690	5687.32	12.20	-474	5850	5770	5720	5640	5590	5745	5615	119	1700	500	4210	10	1	23779604	1348	9.69	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.60	5460	20241227	3.85	5820	-2.58	20250107	5570	1.80	20250102	8290	-31.60	20240614	5460	3.85	20241227	0.46	N	136490	500	118 억	2900944	N	N	0	N	N
18	20250122	160840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	-30	5	-0.52	169365770	29626	346.38	5770	5800	5670	7430	4010	5720	5716.80	12.18	5350	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1353	9.73	0.31	12	0.12	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5820	-2.23	20250107	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
19	20250122	150841	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	-40	5	-0.70	154685570	27046	316.22	5770	5800	5670	7430	4010	5720	5719.35	12.18	7749	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1351	9.71	0.31	12	0.11	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5820	-2.41	20250107	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
20	20250122	140840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	-30	5	-0.52	142589120	24914	291.29	5770	5800	5690	7430	4010	5720	5723.25	12.18	6724	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1353	9.73	0.31	12	0.10	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5820	-2.23	20250107	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
21	20250122	130842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	117741580	20563	240.42	5770	5800	5700	7430	4010	5720	5725.90	12.18	6429	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1360	9.78	0.32	12	0.09	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
22	20250122	120839	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	20	2	0.35	52926290	9200	107.56	5770	5800	5720	7430	4010	5720	5752.86	12.18	-424	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1365	9.81	0.32	12	0.04	585.00	18088.00	8290	20240614	-30.76	5460	20241227	5.13	5820	-1.37	20250107	5570	3.05	20250102	8290	-30.76	20240614	5460	5.13	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
23	20250122	110841	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	45255690	7862	91.92	5770	5800	5720	7430	4010	5720	5756.26	12.18	163	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1360	9.78	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
24	20250122	100841	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	10	2	0.17	36432070	6322	73.92	5770	5800	5720	7430	4010	5720	5762.74	12.18	-342	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1363	9.79	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
25	20250122	090842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	80	2	1.40	14212020	2455	28.70	5770	5800	5760	7430	4010	5720	5789.01	12.18	-444	5793	5756	5733	5696	5673	5745	5685	119	1710	500	4230	10	1	23779604	1379	9.91	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.04	5460	20241227	6.23	5820	-0.34	20250107	5570	4.13	20250102	8290	-30.04	20240614	5460	6.23	20241227	0.45	N	136490	500	118 억	2896060	N	N	5	N	N
26	20250121	160835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-10	5	-0.17	49094340	8553	94.48	5730	5770	5710	7440	4020	5730	5740.01	12.18	-1364	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1360	9.78	0.32	12	0.04	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2897420	N	N	5	N	N
27	20250121	150837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	0	3	0.00	47258220	8232	90.93	5730	5770	5710	7440	4020	5730	5740.79	12.18	-1400	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1363	9.79	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2897420	N	N	11	N	N
28	20250121	140838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	10	2	0.17	44352680	7725	85.33	5730	5770	5710	7440	4020	5730	5741.45	12.18	-1400	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1365	9.81	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.76	5460	20241227	5.13	5820	-1.37	20250107	5570	3.05	20250102	8290	-30.76	20240614	5460	5.13	20241227	0.45	N	136490	500	118 억	2897420	N	N	11	N	N
29	20250121	130836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	10	2	0.17	38904690	6776	74.85	5730	5770	5710	7440	4020	5730	5741.54	12.18	-1365	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1365	9.81	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.76	5460	20241227	5.13	5820	-1.37	20250107	5570	3.05	20250102	8290	-30.76	20240614	5460	5.13	20241227	0.45	N	136490	500	118 억	2897420	N	N	11	N	N
30	20250121	120823	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	0	3	0.00	36907320	6428	71.00	5730	5770	5710	7440	4020	5730	5741.65	12.18	-1365	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1363	9.79	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2897420	N	N	11	N	N
31	20250121	110754	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-10	5	-0.17	36895860	6426	70.98	5730	5770	5710	7440	4020	5730	5741.65	12.18	-1365	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1360	9.78	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2897420	N	N	11	N	N
32	20250121	100748	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	0	3	0.00	24979910	4348	48.03	5730	5770	5720	7440	4020	5730	5745.15	12.18	-1035	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1363	9.79	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2897420	N	N	11	N	N
33	20250121	090838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	30	2	0.52	9017380	1566	17.30	5730	5760	5730	7440	4020	5730	5758.22	12.18	95	5803	5766	5733	5696	5663	5750	5680	119	1710	500	4240	10	1	23779604	1370	9.85	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.52	5460	20241227	5.49	5820	-1.03	20250107	5570	3.41	20250102	8290	-30.52	20240614	5460	5.49	20241227	0.45	N	136490	500	118 억	2897420	N	N	11	N	N
34	20250120	160827	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	51831360	9053	84.79	5770	5770	5700	7460	4020	5740	5725.27	12.19	-1149	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1363	9.79	0.32	12	0.04	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2898209	N	N	11	N	N
35	20250120	150836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-30	5	-0.52	46217330	8073	75.61	5770	5770	5700	7460	4020	5740	5724.93	12.19	-419	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1358	9.76	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.12	5460	20241227	4.58	5820	-1.89	20250107	5570	2.51	20250102	8290	-31.12	20240614	5460	4.58	20241227	0.45	N	136490	500	118 억	2898209	N	N	5	N	N
36	20250120	140834	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	42682700	7455	69.82	5770	5770	5700	7460	4020	5740	5725.38	12.19	-172	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1363	9.79	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2898209	N	N	5	N	N
37	20250120	130834	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	32345790	5651	52.93	5770	5770	5700	7460	4020	5740	5723.91	12.19	-248	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1360	9.78	0.32	12	0.02	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2898209	N	N	5	N	N
38	20250120	120836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	25853590	4516	42.30	5770	5770	5700	7460	4020	5740	5724.89	12.19	-248	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1360	9.78	0.32	12	0.02	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2898209	N	N	5	N	N
39	20250120	110836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-30	5	-0.52	21602030	3772	35.33	5770	5770	5700	7460	4020	5740	5726.94	12.19	-248	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1358	9.76	0.32	12	0.02	585.00	18088.00	8290	20240614	-31.12	5460	20241227	4.58	5820	-1.89	20250107	5570	2.51	20250102	8290	-31.12	20240614	5460	4.58	20241227	0.45	N	136490	500	118 억	2898209	N	N	5	N	N
40	20250120	100835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	19000690	3316	31.06	5770	5770	5700	7460	4020	5740	5730.00	12.19	-242	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1363	9.79	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2898209	N	N	5	N	N
41	20250120	090836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	1722040	299	2.80	5770	5770	5720	7460	4020	5740	5759.33	12.19	-109	5826	5782	5736	5692	5646	5760	5670	119	1720	500	4240	10	1	23779604	1360	9.78	0.32	12	0.00	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2898209	N	N	5	N	N
42	20250117	160833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	10	2	0.17	61060220	10677	115.84	5780	5780	5690	7440	4020	5730	5718.86	12.20	-1650	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1365	9.81	0.32	12	0.04	585.00	18088.00	8290	20240614	-30.76	5460	20241227	5.13	5820	-1.37	20250107	5570	3.05	20250102	8290	-30.76	20240614	5460	5.13	20241227	0.45	N	136490	500	118 억	2902142	N	N	5	N	N
43	20250117	150835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5700	-30	5	-0.52	33112880	5797	62.89	5780	5780	5700	7440	4020	5730	5712.07	12.20	-1138	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1355	9.74	0.32	12	0.02	585.00	18088.00	8290	20240614	-31.24	5460	20241227	4.40	5820	-2.06	20250107	5570	2.33	20250102	8290	-31.24	20240614	5460	4.40	20241227	0.45	N	136490	500	118 억	2902142	N	N	10	N	N
44	20250117	140836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-10	5	-0.17	20558430	3597	39.03	5780	5780	5700	7440	4020	5730	5715.44	12.20	-894	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1360	9.78	0.32	12	0.02	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2902142	N	N	10	N	N
45	20250117	130833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-10	5	-0.17	16931950	2963	32.15	5780	5780	5700	7440	4020	5730	5714.46	12.20	-361	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1360	9.78	0.32	12	0.01	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2902142	N	N	10	N	N
46	20250117	120835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5700	-30	5	-0.52	12844760	2247	24.38	5780	5780	5700	7440	4020	5730	5716.40	12.20	-261	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1355	9.74	0.32	12	0.01	585.00	18088.00	8290	20240614	-31.24	5460	20241227	4.40	5820	-2.06	20250107	5570	2.33	20250102	8290	-31.24	20240614	5460	4.40	20241227	0.45	N	136490	500	118 억	2902142	N	N	10	N	N
47	20250117	110833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	0	3	0.00	10607310	1855	20.13	5780	5780	5700	7440	4020	5730	5718.23	12.20	-273	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1363	9.79	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2902142	N	N	10	N	N
48	20250117	100836	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	0	3	0.00	3388520	591	6.41	5780	5780	5700	7440	4020	5730	5733.54	12.20	-313	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1363	9.79	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2902142	N	N	10	N	N
49	20250117	090835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5700	-30	5	-0.52	40190	7	0.08	5780	5780	5700	7440	4020	5730	5741.43	12.20	-3	5843	5786	5723	5666	5603	5815	5695	119	1710	500	4240	10	1	23779604	1355	9.74	0.32	12	0.00	585.00	18088.00	8290	20240614	-31.24	5460	20241227	4.40	5820	-2.06	20250107	5570	2.33	20250102	8290	-31.24	20240614	5460	4.40	20241227	0.45	N	136490	500	118 억	2902142	N	N	10	N	N
50	20250116	160828	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	70	2	1.24	52691230	9217	68.49	5660	5780	5660	7350	3970	5660	5716.32	12.21	-1613	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1363	9.79	0.32	12	0.04	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2904194	N	N	10	N	N
51	20250116	150747	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	60	2	1.06	46360090	8111	60.27	5660	5780	5660	7350	3970	5660	5715.73	12.21	-1604	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1360	9.78	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2904194	N	N	1	N	N
52	20250116	140833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	60	2	1.06	38333900	6706	49.83	5660	5780	5660	7350	3970	5660	5716.39	12.21	-1290	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1360	9.78	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2904194	N	N	1	N	N
53	20250116	130832	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5700	40	2	0.71	35735620	6251	46.45	5660	5780	5660	7350	3970	5660	5716.82	12.21	-1243	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1355	9.74	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.24	5460	20241227	4.40	5820	-2.06	20250107	5570	2.33	20250102	8290	-31.24	20240614	5460	4.40	20241227	0.45	N	136490	500	118 억	2904194	N	N	1	N	N
54	20250116	120832	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	30	2	0.53	32525180	5688	42.27	5660	5780	5660	7350	3970	5660	5718.25	12.21	-1156	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1353	9.73	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5820	-2.23	20250107	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.45	N	136490	500	118 억	2904194	N	N	1	N	N
55	20250116	110833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	30	2	0.53	25657300	4485	33.33	5660	5780	5660	7350	3970	5660	5720.75	12.21	-715	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1353	9.73	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5820	-2.23	20250107	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.45	N	136490	500	118 억	2904194	N	N	1	N	N
56	20250116	100833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	70	2	1.24	18596340	3250	24.15	5660	5780	5660	7350	3970	5660	5722.03	12.21	-637	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1363	9.79	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2904194	N	N	1	N	N
57	20250116	090835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	50	2	0.88	1786220	314	2.33	5660	5710	5660	7350	3970	5660	5688.97	12.21	-66	5773	5716	5683	5626	5593	5700	5610	119	1690	500	4180	10	1	23779604	1358	9.76	0.32	12	0.00	585.00	18088.00	8290	20240614	-31.12	5460	20241227	4.58	5820	-1.89	20250107	5570	2.51	20250102	8290	-31.12	20240614	5460	4.58	20241227	0.45	N	136490	500	118 억	2904194	N	N	1	N	N
58	20250115	160830	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	10	2	0.18	76464620	13457	134.09	5710	5740	5650	7340	3960	5650	5682.14	12.23	-4005	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1346	9.68	0.31	12	0.06	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.45	N	136490	500	118 억	2908736	N	N	1	N	N
59	20250115	150831	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	10	2	0.18	75116840	13219	131.72	5710	5740	5650	7340	3960	5650	5682.49	12.23	-3951	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1346	9.68	0.31	12	0.06	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.45	N	136490	500	118 억	2908736	N	N	2	N	N
60	20250115	140825	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	10	2	0.18	61017820	10728	106.90	5710	5740	5650	7340	3960	5650	5687.72	12.23	-3931	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1346	9.68	0.31	12	0.05	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.45	N	136490	500	118 억	2908736	N	N	2	N	N
61	20250115	130831	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	20	2	0.35	50058060	8792	87.60	5710	5740	5650	7340	3960	5650	5693.59	12.23	-4024	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1348	9.69	0.31	12	0.04	585.00	18088.00	8290	20240614	-31.60	5460	20241227	3.85	5820	-2.58	20250107	5570	1.80	20250102	8290	-31.60	20240614	5460	3.85	20241227	0.45	N	136490	500	118 억	2908736	N	N	2	N	N
62	20250115	120813	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	20	2	0.35	44068740	7734	77.06	5710	5740	5650	7340	3960	5650	5698.05	12.23	-3980	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1348	9.69	0.31	12	0.03	585.00	18088.00	8290	20240614	-31.60	5460	20241227	3.85	5820	-2.58	20250107	5570	1.80	20250102	8290	-31.60	20240614	5460	3.85	20241227	0.45	N	136490	500	118 억	2908736	N	N	2	N	N
63	20250115	110831	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	30	2	0.53	38709930	6790	67.66	5710	5740	5650	7340	3960	5650	5701.02	12.23	-3590	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1351	9.71	0.31	12	0.03	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5820	-2.41	20250107	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.45	N	136490	500	118 억	2908736	N	N	2	N	N
64	20250115	100831	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	30	2	0.53	33577980	5884	58.63	5710	5740	5660	7340	3960	5650	5706.66	12.23	-3507	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1351	9.71	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5820	-2.41	20250107	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.45	N	136490	500	118 억	2908736	N	N	2	N	N
65	20250115	090833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	10	2	0.18	398870	70	0.70	5710	5710	5660	7340	3960	5650	5698.14	12.23	-17	5730	5690	5650	5610	5570	5710	5630	119	1690	500	4180	10	1	23779604	1346	9.68	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.45	N	136490	500	118 억	2908736	N	N	2	N	N
66	20250114	160815	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	40	2	0.71	56501840	10036	89.00	5610	5690	5610	7290	3930	5610	5629.94	12.25	-5123	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1344	9.66	0.31	12	0.04	585.00	18088.00	8290	20240614	-31.85	5460	20241227	3.48	5820	-2.92	20250107	5570	1.44	20250102	8290	-31.85	20240614	5460	3.48	20241227	0.46	N	136490	500	118 억	2913492	N	N	2	N	N
67	20250114	150828	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	40	2	0.71	55310830	9825	87.12	5610	5690	5610	7290	3930	5610	5629.63	12.25	-5061	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1344	9.66	0.31	12	0.04	585.00	18088.00	8290	20240614	-31.85	5460	20241227	3.48	5820	-2.92	20250107	5570	1.44	20250102	8290	-31.85	20240614	5460	3.48	20241227	0.46	N	136490	500	118 억	2913492	N	N	16	N	N
68	20250114	140826	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	50	2	0.89	46727640	8307	73.66	5610	5690	5610	7290	3930	5610	5625.12	12.25	-4702	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1346	9.68	0.31	12	0.03	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.46	N	136490	500	118 억	2913492	N	N	16	N	N
69	20250114	130825	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	0	3	0.00	38236700	6801	60.31	5610	5690	5610	7290	3930	5610	5622.24	12.25	-4592	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1334	9.59	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.33	5460	20241227	2.75	5820	-3.61	20250107	5570	0.72	20250102	8290	-32.33	20240614	5460	2.75	20241227	0.46	N	136490	500	118 억	2913492	N	N	16	N	N
70	20250114	120823	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	10	2	0.18	31792830	5655	50.15	5610	5690	5610	7290	3930	5610	5622.10	12.25	-3632	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1336	9.61	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.46	N	136490	500	118 억	2913492	N	N	16	N	N
71	20250114	110823	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	20	2	0.36	23727230	4222	37.44	5610	5690	5610	7290	3930	5610	5619.93	12.25	-2401	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1339	9.62	0.31	12	0.02	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2913492	N	N	16	N	N
72	20250114	100821	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	10	2	0.18	16831460	2997	26.58	5610	5690	5610	7290	3930	5610	5616.13	12.25	-1482	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1336	9.61	0.31	12	0.01	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.46	N	136490	500	118 억	2913492	N	N	16	N	N
73	20250114	090825	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	40	2	0.71	3304580	589	5.22	5610	5690	5610	7290	3930	5610	5610.50	12.25	-82	5723	5666	5633	5576	5543	5650	5560	119	1680	500	4150	10	1	23779604	1344	9.66	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.85	5460	20241227	3.48	5820	-2.92	20250107	5570	1.44	20250102	8290	-31.85	20240614	5460	3.48	20241227	0.46	N	136490	500	118 억	2913492	N	N	16	N	N
74	20250113	160813	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	-70	5	-1.23	63596100	11272	35.89	5690	5690	5600	7380	3980	5680	5641.95	12.26	-2896	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1334	9.59	0.31	12	0.05	585.00	18088.00	8290	20240614	-32.33	5460	20241227	2.75	5820	-3.61	20250107	5570	0.72	20250102	8290	-32.33	20240614	5460	2.75	20241227	0.45	N	136490	500	118 억	2916388	N	N	16	N	N
75	20250113	150817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-60	5	-1.06	61704930	10935	34.81	5690	5690	5600	7380	3980	5680	5642.88	12.26	-2834	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1336	9.61	0.31	12	0.05	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.45	N	136490	500	118 억	2916388	N	N	19	N	N
76	20250113	140759	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	-70	5	-1.23	53634700	9500	30.25	5690	5690	5600	7380	3980	5680	5645.76	12.26	-2321	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1334	9.59	0.31	12	0.04	585.00	18088.00	8290	20240614	-32.33	5460	20241227	2.75	5820	-3.61	20250107	5570	0.72	20250102	8290	-32.33	20240614	5460	2.75	20241227	0.45	N	136490	500	118 억	2916388	N	N	19	N	N
77	20250113	130806	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-60	5	-1.06	46300040	8193	26.08	5690	5690	5600	7380	3980	5680	5651.17	12.26	-1407	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1336	9.61	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.45	N	136490	500	118 억	2916388	N	N	19	N	N
78	20250113	120809	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	-70	5	-1.23	42635310	7540	24.01	5690	5690	5600	7380	3980	5680	5654.55	12.26	-1351	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1334	9.59	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.33	5460	20241227	2.75	5820	-3.61	20250107	5570	0.72	20250102	8290	-32.33	20240614	5460	2.75	20241227	0.45	N	136490	500	118 억	2916388	N	N	19	N	N
79	20250113	110808	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	-40	5	-0.70	29139220	5134	16.35	5690	5690	5640	7380	3980	5680	5675.73	12.26	-1291	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1341	9.64	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.97	5460	20241227	3.30	5820	-3.09	20250107	5570	1.26	20250102	8290	-31.97	20240614	5460	3.30	20241227	0.45	N	136490	500	118 억	2916388	N	N	19	N	N
80	20250113	100807	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	-20	5	-0.35	10750010	1893	6.03	5690	5690	5650	7380	3980	5680	5678.82	12.26	-612	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1346	9.68	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.45	N	136490	500	118 억	2916388	N	N	19	N	N
81	20250113	090812	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	10	2	0.18	6525970	1147	3.65	5690	5690	5680	7380	3980	5680	5689.60	12.26	-387	5813	5746	5663	5596	5513	5780	5630	119	1700	500	4200	10	1	23779604	1353	9.73	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5820	-2.23	20250107	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.45	N	136490	500	118 억	2916388	N	N	19	N	N
82	20250110	160749	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	50	2	0.89	176671670	31409	135.52	5660	5730	5580	7310	3950	5630	5624.87	12.26	-1839	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1351	9.71	0.31	12	0.13	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5820	-2.41	20250107	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.45	N	136490	500	118 억	2914884	N	N	19	N	N
83	20250110	150800	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	60	2	1.07	175201630	31150	134.41	5660	5730	5580	7310	3950	5630	5624.45	12.26	-1765	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1353	9.73	0.31	12	0.13	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5820	-2.23	20250107	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.45	N	136490	500	118 억	2914884	N	N	1	N	N
84	20250110	140804	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	10	2	0.18	146077100	26026	112.30	5660	5660	5580	7310	3950	5630	5612.74	12.26	766	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1341	9.64	0.31	12	0.11	585.00	18088.00	8290	20240614	-31.97	5460	20241227	3.30	5820	-3.09	20250107	5570	1.26	20250102	8290	-31.97	20240614	5460	3.30	20241227	0.45	N	136490	500	118 억	2914884	N	N	1	N	N
85	20250110	130803	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-10	5	-0.18	141160090	25153	108.53	5660	5660	5580	7310	3950	5630	5612.06	12.26	766	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1336	9.61	0.31	12	0.11	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.45	N	136490	500	118 억	2914884	N	N	1	N	N
86	20250110	120803	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	-30	5	-0.53	85608590	15286	65.96	5660	5660	5580	7310	3950	5630	5600.46	12.26	-117	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1332	9.57	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.45	5460	20241227	2.56	5820	-3.78	20250107	5570	0.54	20250102	8290	-32.45	20240614	5460	2.56	20241227	0.45	N	136490	500	118 억	2914884	N	N	1	N	N
87	20250110	110802	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	-40	5	-0.71	34729070	6202	26.76	5660	5660	5580	7310	3950	5630	5599.66	12.26	-1678	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1329	9.56	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.57	5460	20241227	2.38	5820	-3.95	20250107	5570	0.36	20250102	8290	-32.57	20240614	5460	2.38	20241227	0.45	N	136490	500	118 억	2914884	N	N	1	N	N
88	20250110	100800	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-10	5	-0.18	6669500	1188	5.13	5660	5660	5600	7310	3950	5630	5614.06	12.26	-798	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1336	9.61	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5820	-3.44	20250107	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.45	N	136490	500	118 억	2914884	N	N	1	N	N
89	20250110	090804	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	-20	5	-0.36	1876290	334	1.44	5660	5660	5600	7310	3950	5630	5617.63	12.26	-299	5850	5740	5670	5560	5490	5705	5525	119	1680	500	4160	10	1	23779604	1334	9.59	0.31	12	0.00	585.00	18088.00	8290	20240614	-32.33	5460	20241227	2.75	5820	-3.61	20250107	5570	0.72	20250102	8290	-32.33	20240614	5460	2.75	20241227	0.45	N	136490	500	118 억	2914884	N	N	1	N	N
90	20250109	160756	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	-100	5	-1.75	130158190	23081	144.39	5780	5780	5600	7440	4020	5730	5639.19	12.25	1946	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1339	9.62	0.31	12	0.10	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2912925	N	N	1	N	N
91	20250109	150753	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	-100	5	-1.75	126878830	22498	140.74	5780	5780	5600	7440	4020	5730	5639.56	12.25	2263	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1339	9.62	0.31	12	0.09	585.00	18088.00	8290	20240614	-32.09	5460	20241227	3.11	5820	-3.26	20250107	5570	1.08	20250102	8290	-32.09	20240614	5460	3.11	20241227	0.46	N	136490	500	118 억	2912925	N	N	14	N	N
92	20250109	140757	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5650	-80	5	-1.40	74322880	13153	82.28	5780	5780	5620	7440	4020	5730	5650.64	12.25	1327	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1344	9.66	0.31	12	0.06	585.00	18088.00	8290	20240614	-31.85	5460	20241227	3.48	5820	-2.92	20250107	5570	1.44	20250102	8290	-31.85	20240614	5460	3.48	20241227	0.46	N	136490	500	118 억	2912925	N	N	14	N	N
93	20250109	130757	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	-60	5	-1.05	23262090	4096	25.62	5780	5780	5630	7440	4020	5730	5679.22	12.25	-1695	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1348	9.69	0.31	12	0.02	585.00	18088.00	8290	20240614	-31.60	5460	20241227	3.85	5820	-2.58	20250107	5570	1.80	20250102	8290	-31.60	20240614	5460	3.85	20241227	0.46	N	136490	500	118 억	2912925	N	N	14	N	N
94	20250109	120758	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5660	-70	5	-1.22	18257650	3214	20.11	5780	5780	5630	7440	4020	5730	5680.66	12.25	-1618	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1346	9.68	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.72	5460	20241227	3.66	5820	-2.75	20250107	5570	1.62	20250102	8290	-31.72	20240614	5460	3.66	20241227	0.46	N	136490	500	118 억	2912925	N	N	14	N	N
95	20250109	110802	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	-50	5	-0.87	15364720	2704	16.92	5780	5780	5630	7440	4020	5730	5682.22	12.25	-1315	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1351	9.71	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5820	-2.41	20250107	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.46	N	136490	500	118 억	2912925	N	N	14	N	N
96	20250109	100759	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	-50	5	-0.87	11274150	1984	12.41	5780	5780	5630	7440	4020	5730	5682.54	12.25	-886	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1351	9.71	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5820	-2.41	20250107	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.46	N	136490	500	118 억	2912925	N	N	14	N	N
97	20250109	090803	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	-50	5	-0.87	3912820	688	4.30	5780	5780	5630	7440	4020	5730	5687.24	12.25	-224	5850	5790	5740	5680	5630	5765	5655	119	1710	500	4240	10	1	23779604	1351	9.71	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5820	-2.41	20250107	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.46	N	136490	500	118 억	2912925	N	N	14	N	N
98	20250108	160752	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	78444670	13702	61.86	5790	5800	5690	7460	4020	5740	5725.05	12.27	-4278	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1363	9.79	0.32	12	0.06	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2917135	N	N	14	N	N
99	20250108	150754	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	76065170	13286	59.98	5790	5800	5690	7460	4020	5740	5725.21	12.27	-4137	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1360	9.78	0.32	12	0.06	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2917135	N	N	7	N	N
100	20250108	140757	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	73933750	12914	58.30	5790	5800	5690	7460	4020	5740	5725.09	12.27	-4246	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1363	9.79	0.32	12	0.05	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2917135	N	N	7	N	N
101	20250108	130756	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	71665010	12518	56.51	5790	5800	5690	7460	4020	5740	5724.96	12.27	-4101	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1360	9.78	0.32	12	0.05	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.45	N	136490	500	118 억	2917135	N	N	7	N	N
102	20250108	120753	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-30	5	-0.52	61388340	10725	48.42	5790	5800	5690	7460	4020	5740	5723.85	12.27	-3369	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1358	9.76	0.32	12	0.05	585.00	18088.00	8290	20240614	-31.12	5460	20241227	4.58	5820	-1.89	20250107	5570	2.51	20250102	8290	-31.12	20240614	5460	4.58	20241227	0.45	N	136490	500	118 억	2917135	N	N	7	N	N
103	20250108	110754	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	15750920	2755	12.44	5790	5800	5690	7460	4020	5740	5717.21	12.27	-2387	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1363	9.79	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5820	-1.55	20250107	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.45	N	136490	500	118 억	2917135	N	N	7	N	N
104	20250108	100755	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	-50	5	-0.87	12788180	2235	10.09	5790	5800	5690	7460	4020	5740	5721.78	12.27	-2126	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1353	9.73	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5820	-2.23	20250107	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.45	N	136490	500	118 억	2917135	N	N	7	N	N
105	20250108	090755	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	20	2	0.35	2873140	499	2.25	5790	5800	5710	7460	4020	5740	5757.80	12.27	-442	5873	5806	5753	5686	5633	5800	5680	119	1720	500	4240	10	1	23779604	1370	9.85	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.52	5460	20241227	5.49	5820	-1.03	20250107	5570	3.41	20250102	8290	-30.52	20240614	5460	5.49	20241227	0.45	N	136490	500	118 억	2917135	N	N	7	N	N
106	20250107	160748	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	10	2	0.17	127201750	22149	126.94	5740	5820	5700	7440	4020	5730	5743.00	12.27	-2947	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1365	9.81	0.32	12	0.09	585.00	18088.00	8290	20240614	-30.76	5460	20241227	5.13	5820	-1.37	20250107	5570	3.05	20250102	8290	-30.76	20240614	5460	5.13	20241227	0.46	N	136490	500	118 억	2918728	N	N	7	N	N
107	20250107	150750	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-10	5	-0.17	125533900	21858	125.28	5740	5820	5700	7440	4020	5730	5743.16	12.27	-3022	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1360	9.78	0.32	12	0.09	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2918728	N	N	0	N	N
108	20250107	140748	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-20	5	-0.35	107465030	18693	107.14	5740	5820	5710	7440	4020	5730	5748.95	12.27	-2690	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1358	9.76	0.32	12	0.08	585.00	18088.00	8290	20240614	-31.12	5460	20241227	4.58	5820	-1.89	20250107	5570	2.51	20250102	8290	-31.12	20240614	5460	4.58	20241227	0.46	N	136490	500	118 억	2918728	N	N	0	N	N
109	20250107	130748	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-10	5	-0.17	92508210	16076	92.14	5740	5820	5710	7440	4020	5730	5754.43	12.27	-2257	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1360	9.78	0.32	12	0.07	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2918728	N	N	0	N	N
110	20250107	120749	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-10	5	-0.17	81583200	14166	81.19	5740	5820	5720	7440	4020	5730	5759.09	12.27	-1804	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1360	9.78	0.32	12	0.06	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5820	-1.72	20250107	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2918728	N	N	0	N	N
111	20250107	110745	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	20	2	0.35	58043670	10064	57.68	5740	5820	5720	7440	4020	5730	5767.46	12.27	353	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1367	9.83	0.32	12	0.04	585.00	18088.00	8290	20240614	-30.64	5460	20241227	5.31	5820	-1.20	20250107	5570	3.23	20250102	8290	-30.64	20240614	5460	5.31	20241227	0.46	N	136490	500	118 억	2918728	N	N	0	N	N
112	20250107	100750	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	30	2	0.52	35497400	6134	35.16	5740	5820	5740	7440	4020	5730	5786.99	12.27	574	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1370	9.85	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.52	5460	20241227	5.49	5820	-1.03	20250107	5570	3.41	20250102	8290	-30.52	20240614	5460	5.49	20241227	0.46	N	136490	500	118 억	2918728	N	N	0	N	N
113	20250107	090752	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	20	2	0.35	7368990	1281	7.34	5740	5780	5740	7440	4020	5730	5752.53	12.27	760	5783	5756	5723	5696	5663	5770	5710	119	1710	500	4240	10	1	23779604	1367	9.83	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.64	5460	20241227	5.31	5780	-0.52	20250107	5570	3.23	20250102	8290	-30.64	20240614	5460	5.31	20241227	0.46	N	136490	500	118 억	2918728	N	N	0	N	N
114	20250106	160740	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	40	2	0.70	99927910	17447	59.98	5700	5750	5690	7390	3990	5690	5727.51	12.28	-1046	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1363	9.79	0.32	12	0.07	585.00	18088.00	8290	20240614	-30.88	5460	20241227	4.95	5750	-0.35	20250106	5570	2.87	20250102	8290	-30.88	20240614	5460	4.95	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
115	20250106	150739	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	50	2	0.88	99233690	17326	59.56	5700	5750	5690	7390	3990	5690	5727.44	12.28	-1021	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1365	9.81	0.32	12	0.07	585.00	18088.00	8290	20240614	-30.76	5460	20241227	5.13	5750	-0.17	20250106	5570	3.05	20250102	8290	-30.76	20240614	5460	5.13	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
116	20250106	140740	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	30	2	0.53	82433690	14395	49.48	5700	5750	5690	7390	3990	5690	5726.55	12.28	-681	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1360	9.78	0.32	12	0.06	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5750	-0.52	20250106	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
117	20250106	130738	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	30	2	0.53	69241450	12091	41.56	5700	5750	5690	7390	3990	5690	5726.69	12.28	-661	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1360	9.78	0.32	12	0.05	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5750	-0.52	20250106	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
118	20250106	120737	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	30	2	0.53	53274470	9306	31.99	5700	5750	5690	7390	3990	5690	5724.74	12.28	-494	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1360	9.78	0.32	12	0.04	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5750	-0.52	20250106	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
119	20250106	110735	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	30	2	0.53	38974120	6810	23.41	5700	5750	5690	7390	3990	5690	5723.07	12.28	-480	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1360	9.78	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5750	-0.52	20250106	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
120	20250106	100734	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	30	2	0.53	20943220	3661	12.59	5700	5750	5690	7390	3990	5690	5720.63	12.28	-449	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1360	9.78	0.32	12	0.02	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5750	-0.52	20250106	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
121	20250106	090733	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	60	2	1.05	1768200	308	1.06	5700	5750	5700	7390	3990	5690	5740.91	12.28	-152	5790	5740	5690	5640	5590	5765	5665	119	1700	500	4210	10	1	23779604	1367	9.83	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.64	5460	20241227	5.31	5750	0.00	20250106	5570	3.23	20250102	8290	-30.64	20240614	5460	5.31	20241227	0.46	N	136490	500	118 억	2919786	N	N	0	N	N
122	20250103	160730	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	50	2	0.89	166001710	29090	123.91	5640	5740	5640	7330	3950	5640	5706.60	12.27	-438	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1353	9.73	0.31	12	0.12	585.00	18088.00	8290	20240614	-31.36	5460	20241227	4.21	5740	-0.87	20250103	5570	2.15	20250102	8290	-31.36	20240614	5460	4.21	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
123	20250103	150733	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5700	60	2	1.06	160839720	28185	120.05	5640	5740	5640	7330	3950	5640	5706.69	12.27	-135	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1355	9.74	0.32	12	0.12	585.00	18088.00	8290	20240614	-31.24	5460	20241227	4.40	5740	-0.70	20250103	5570	2.33	20250102	8290	-31.24	20240614	5460	4.40	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
124	20250103	140733	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	40	2	0.71	146536520	25668	109.33	5640	5740	5640	7330	3950	5640	5709.06	12.27	-337	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1351	9.71	0.31	12	0.11	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5740	-1.05	20250103	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
125	20250103	130732	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	80	2	1.42	80492210	14133	60.20	5640	5730	5640	7330	3950	5640	5695.54	12.27	2198	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1360	9.78	0.32	12	0.06	585.00	18088.00	8290	20240614	-31.00	5460	20241227	4.76	5730	-0.17	20250103	5570	2.69	20250102	8290	-31.00	20240614	5460	4.76	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
126	20250103	120731	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	70	2	1.24	45160940	7929	33.77	5640	5730	5640	7330	3950	5640	5696.03	12.27	312	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1358	9.76	0.32	12	0.03	585.00	18088.00	8290	20240614	-31.12	5460	20241227	4.58	5730	-0.35	20250103	5570	2.51	20250102	8290	-31.12	20240614	5460	4.58	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
127	20250103	110733	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	40	2	0.71	9883750	1740	7.41	5640	5700	5640	7330	3950	5640	5681.53	12.27	176	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1351	9.71	0.31	12	0.01	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5700	-0.35	20250103	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
128	20250103	100730	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	40	2	0.71	3422240	604	2.57	5640	5700	5640	7330	3950	5640	5668.35	12.27	156	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1351	9.71	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.48	5460	20241227	4.03	5700	-0.35	20250103	5570	1.97	20250102	8290	-31.48	20240614	5460	4.03	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
129	20250103	090733	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	0	3	0.00	298920	53	0.23	5640	5640	5640	7330	3950	5640	5640.00	12.27	1	5753	5696	5633	5576	5513	5725	5605	119	1690	500	4170	10	1	23779604	1341	9.64	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.97	5460	20241227	3.30	5690	-0.88	20250102	5570	1.26	20250102	8290	-31.97	20240614	5460	3.30	20241227	0.47	N	136490	500	118 억	2917071	N	N	0	N	N
130	20250102	160725	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	0	3	0.00	131675630	23457	108.04	5630	5690	5570	7330	3950	5640	5613.49	12.29	-6448	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1341	9.64	0.31	12	0.10	585.00	18088.00	8290	20240614	-31.97	5460	20241227	3.30	5690	-0.88	20250102	5570	1.26	20250102	8290	-31.97	20240614	5460	3.30	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N
131	20250102	150727	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-20	5	-0.35	122180760	21773	100.29	5630	5690	5570	7330	3950	5640	5611.57	12.29	-6159	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1336	9.61	0.31	12	0.09	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5690	-1.23	20250102	5570	0.90	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N
132	20250102	140724	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	-40	5	-0.71	89658020	15993	73.66	5630	5690	5570	7330	3950	5640	5606.08	12.29	-4477	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1332	9.57	0.31	12	0.07	585.00	18088.00	8290	20240614	-32.45	5460	20241227	2.56	5690	-1.58	20250102	5570	0.54	20250102	8290	-32.45	20240614	5460	2.56	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N
133	20250102	130724	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	-60	5	-1.06	79646060	14204	65.42	5630	5690	5570	7330	3950	5640	5607.30	12.29	-3011	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1327	9.54	0.31	12	0.06	585.00	18088.00	8290	20240614	-32.69	5460	20241227	2.20	5690	-1.93	20250102	5570	0.18	20250102	8290	-32.69	20240614	5460	2.20	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N
134	20250102	120723	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	-40	5	-0.71	41425430	7362	33.91	5630	5690	5600	7330	3950	5640	5626.93	12.29	-1991	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1332	9.57	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.45	5460	20241227	2.56	5690	-1.58	20250102	5600	0.00	20250102	8290	-32.45	20240614	5460	2.56	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N
135	20250102	110714	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-20	5	-0.35	36906740	6556	30.20	5630	5690	5610	7330	3950	5640	5629.46	12.29	-1328	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1336	9.61	0.31	12	0.03	585.00	18088.00	8290	20240614	-32.21	5460	20241227	2.93	5690	-1.23	20250102	5610	0.18	20250102	8290	-32.21	20240614	5460	2.93	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N
136	20250102	100722	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	0	3	0.00	135190	24	0.11	5630	5640	5630	7330	3950	5640	5632.92	12.29	5	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1341	9.64	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.97	5460	20241227	3.30	5640	0.00	20250102	5630	0.18	20250102	8290	-31.97	20240614	5460	3.30	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N
137	20250102	090715	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	7330	3950	5640	0.00	12.29	0	5740	5690	5620	5570	5500	5715	5595	119	1690	500	4170	10	1	23779604	1341	9.64	0.31	12	0.00	585.00	18088.00	8290	20240614	-31.97	5460	20241227	3.30	0	0.00	0	0	0.00	0	8290	-31.97	20240614	5460	3.30	20241227	0.47	N	136490	500	118 억	2923567	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History