KissMeData/004410/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

54 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	160158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	94964877	650979	75.33	146	147	145	189	103	146	145.88	1.29	-82149	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.17	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250124	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4836943	N	N	20	N	N
3	20250124	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	90267476	618789	71.61	146	147	145	189	103	146	145.88	1.29	-72197	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.17	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250124	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4836943	N	N	0	N	N
4	20250124	140158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	75521532	517807	59.92	146	147	145	189	103	146	145.85	1.29	-73988	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.14	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250124	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4836943	N	N	0	N	N
5	20250124	130158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	62798525	430663	49.84	146	147	145	189	103	146	145.82	1.29	-74540	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.11	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250124	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4836943	N	N	0	N	N
6	20250124	120157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	39708089	272609	31.55	146	147	145	189	103	146	145.66	1.29	-74540	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.07	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250124	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4836943	N	N	0	N	N
7	20250124	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	1	2	0.68	33804466	232195	26.87	146	147	145	189	103	146	145.59	1.29	-74540	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	551	-73.50	2.07	12	0.06	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	145	1.38	20250124	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4836943	N	N	0	N	N
8	20250124	100158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	1	2	0.68	31502315	216458	25.05	146	147	145	189	103	146	145.54	1.29	-74540	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	551	-73.50	2.07	12	0.06	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	145	1.38	20250124	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4836943	N	N	0	N	N
9	20250124	090158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	867385	5941	0.69	146	146	145	189	103	146	146.00	1.29	-510	149	147	146	144	143	147	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.00	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250124	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4836943	N	N	0	N	N
10	20250123	160159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	-1	5	-0.68	114104491	781556	110.97	147	148	145	191	103	147	146.00	1.33	-146321	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	547	-73.00	2.06	12	0.21	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250123	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
11	20250123	150156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	-2	5	-1.36	105898480	725211	102.97	147	148	145	191	103	147	146.02	1.33	-146072	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	543	-72.50	2.04	12	0.19	-2.00	71.00	208	20240517	-30.29	139	20241210	4.32	155	-6.45	20250107	145	0.00	20250123	208	-30.29	20240517	139	4.32	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
12	20250123	140158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	-1	5	-0.68	97034570	664232	94.31	147	148	145	191	103	147	146.09	1.33	-146072	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	547	-73.00	2.06	12	0.18	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250123	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
13	20250123	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	-1	5	-0.68	88903863	608322	86.37	147	148	145	191	103	147	146.15	1.33	-146072	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	547	-73.00	2.06	12	0.16	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250123	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
14	20250123	120158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	-1	5	-0.68	81190708	555313	78.85	147	148	145	191	103	147	146.21	1.33	-146072	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	547	-73.00	2.06	12	0.15	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250123	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
15	20250123	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	-1	5	-0.68	74805992	511480	72.62	147	148	145	191	103	147	146.25	1.33	-146072	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	547	-73.00	2.06	12	0.14	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	155	-5.81	20250107	145	0.69	20250123	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
16	20250123	100157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	0	3	0.00	59015964	403358	57.27	147	148	146	191	103	147	146.31	1.33	-144588	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	551	-73.50	2.07	12	0.11	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	146	0.68	20250123	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
17	20250123	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	0	3	0.00	15714011	106898	15.18	147	148	147	191	103	147	147.00	1.33	-85013	148	147	147	146	146	147	146	375	44	100	100	1	1	374755559	551	-73.50	2.07	12	0.03	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	146	0.68	20250102	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4983015	N	N	0	N	N
18	20250122	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	-1	5	-0.68	98848553	670650	106.77	148	148	147	192	104	148	147.39	1.34	-22009	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	551	-73.50	2.07	12	0.18	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	146	0.68	20250102	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
19	20250122	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	-1	5	-0.68	95361138	647030	103.01	148	148	147	192	104	148	147.38	1.34	-22010	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	551	-73.50	2.07	12	0.17	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	146	0.68	20250102	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
20	20250122	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	-1	5	-0.68	85828211	582262	92.69	148	148	147	192	104	148	147.40	1.34	-22010	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	551	-73.50	2.07	12	0.16	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	146	0.68	20250102	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
21	20250122	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	75013511	509126	81.05	148	148	147	192	104	148	147.34	1.34	-22010	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.14	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
22	20250122	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	65359006	443465	70.60	148	148	147	192	104	148	147.38	1.34	-22010	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.12	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
23	20250122	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	44329890	300930	47.91	148	148	147	192	104	148	147.31	1.34	-22010	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.08	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
24	20250122	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	-1	5	-0.68	24475920	165991	26.43	148	148	147	192	104	148	147.45	1.34	-22010	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	551	-73.50	2.07	12	0.04	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	146	0.68	20250102	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
25	20250122	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	758500	5125	0.82	148	148	148	192	104	148	148.00	1.34	-2821	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.00	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5005025	N	N	76	N	N
26	20250121	160156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	92534255	626840	53.08	147	149	147	192	104	148	147.62	1.35	-52490	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.17	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5057623	N	N	76	N	N
27	20250121	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	90972299	616262	52.18	147	149	147	192	104	148	147.62	1.35	-52096	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.16	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5057623	N	N	177	N	N
28	20250121	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	86981448	589235	49.89	147	149	147	192	104	148	147.62	1.35	-44491	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.16	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5057623	N	N	177	N	N
29	20250121	130156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	67716821	459037	38.87	147	149	147	192	104	148	147.52	1.35	-5432	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.12	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5057623	N	N	177	N	N
30	20250121	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	64555329	437585	37.05	147	149	147	192	104	148	147.53	1.35	-5407	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.12	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5057623	N	N	177	N	N
31	20250121	110152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	44844095	303512	25.70	147	149	147	192	104	148	147.75	1.35	-5132	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.08	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5057623	N	N	177	N	N
32	20250121	100149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	147	-1	5	-0.68	18291792	124008	10.50	147	148	147	192	104	148	147.50	1.35	1123	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	551	-73.50	2.07	12	0.03	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	155	-5.16	20250107	146	0.68	20250102	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	5057623	N	N	177	N	N
33	20250121	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	1209161	8208	0.69	147	148	147	192	104	148	147.25	1.35	985	150	148	147	145	144	148	145	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.00	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5057623	N	N	177	N	N
34	20250120	160155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-1	5	-0.67	174008241	1180455	183.88	149	149	146	193	105	149	147.41	1.44	-372125	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.31	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250120	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5384173	N	N	177	N	N
35	20250120	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-1	5	-0.67	169803603	1152040	179.45	149	149	146	193	105	149	147.39	1.44	-372125	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.31	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250120	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5384173	N	N	72	N	N
36	20250120	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-1	5	-0.67	164085731	1113291	173.42	149	149	146	193	105	149	147.39	1.44	-372125	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.30	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250120	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5384173	N	N	72	N	N
37	20250120	130155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-1	5	-0.67	148111609	1004678	156.50	149	149	146	193	105	149	147.42	1.44	-372125	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.27	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250120	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5384173	N	N	72	N	N
38	20250120	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-1	5	-0.67	143176939	971140	151.27	149	149	146	193	105	149	147.43	1.44	-372125	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.26	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250120	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5384173	N	N	72	N	N
39	20250120	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-1	5	-0.67	133015004	902164	140.53	149	149	146	193	105	149	147.44	1.44	-372125	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.24	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250120	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5384173	N	N	72	N	N
40	20250120	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-1	5	-0.67	124295155	843112	131.33	149	149	146	193	105	149	147.42	1.44	-362862	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.22	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250120	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5384173	N	N	72	N	N
41	20250120	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	0	3	0.00	999790	6710	1.05	149	149	149	193	105	149	149.00	1.44	-1307	151	150	149	148	147	149	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5384173	N	N	72	N	N
42	20250117	160155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	93381522	627979	52.43	150	150	148	195	105	150	148.70	1.46	-99714	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.17	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5484385	N	N	72	N	N
43	20250117	150155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-2	5	-1.33	85722412	576430	48.13	150	150	148	195	105	150	148.71	1.46	-99715	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.15	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5484385	N	N	156	N	N
44	20250117	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	-2	5	-1.33	76282743	512853	42.82	150	150	148	195	105	150	148.74	1.46	-99968	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.14	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	155	-4.52	20250107	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5484385	N	N	156	N	N
45	20250117	130155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	71994206	483960	40.41	150	150	148	195	105	150	148.76	1.46	-100130	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.13	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5484385	N	N	156	N	N
46	20250117	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	65691649	441614	36.87	150	150	148	195	105	150	148.75	1.46	-100128	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.12	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5484385	N	N	156	N	N
47	20250117	110155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	25863813	173370	14.48	150	150	149	195	105	150	149.18	1.46	-60125	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.05	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5484385	N	N	156	N	N
48	20250117	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	17511120	117340	9.80	150	150	149	195	105	150	149.23	1.46	-40119	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.03	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5484385	N	N	156	N	N
49	20250117	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	400200	2668	0.22	150	150	150	195	105	150	150.00	1.46	-175	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.00	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5484385	N	N	156	N	N
50	20250116	160155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	177039008	1180713	149.55	150	152	149	195	105	150	149.94	1.45	93594	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.32	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5426058	N	N	156	N	N
51	20250116	150149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	173165414	1154889	146.28	150	152	149	195	105	150	149.94	1.45	93701	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.31	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5426058	N	N	17	N	N
52	20250116	140155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	164110560	1094346	138.61	150	152	149	195	105	150	149.96	1.45	93804	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.29	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5426058	N	N	17	N	N
53	20250116	130155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	154114272	1027390	130.13	150	152	149	195	105	150	150.01	1.45	113553	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.27	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5426058	N	N	17	N	N
54	20250116	120155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	137654254	917529	116.21	150	152	149	195	105	150	150.03	1.45	130313	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.24	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5426058	N	N	17	N	N
55	20250116	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	1	2	0.67	128369693	855665	108.38	150	152	149	195	105	150	150.02	1.45	150169	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.23	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5426058	N	N	17	N	N
56	20250116	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	106583299	710685	90.02	150	152	149	195	105	150	149.97	1.45	229559	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.19	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5426058	N	N	17	N	N
57	20250116	090155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	552705	3685	0.47	150	150	149	195	105	150	149.99	1.45	-1	152	150	149	147	146	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5426058	N	N	17	N	N
58	20250115	160155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	116325585	778064	110.09	150	151	148	195	105	150	149.51	1.49	-174592	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.21	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5598368	N	N	17	N	N
59	20250115	150156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	110232134	737265	104.31	150	151	149	195	105	150	149.51	1.49	-171886	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.20	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5598368	N	N	45	N	N
60	20250115	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	88704836	592841	83.88	150	151	149	195	105	150	149.63	1.49	-155477	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.16	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5598368	N	N	45	N	N
61	20250115	130156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	83922266	560837	79.35	150	151	149	195	105	150	149.64	1.49	-155372	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.15	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5598368	N	N	45	N	N
62	20250115	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	79670429	532313	75.32	150	151	149	195	105	150	149.67	1.49	-135337	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.14	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5598368	N	N	45	N	N
63	20250115	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	61003934	407202	57.61	150	151	149	195	105	150	149.81	1.49	-115318	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.11	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5598368	N	N	45	N	N
64	20250115	100155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	29963223	199552	28.23	150	151	149	195	105	150	150.15	1.49	-75072	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.05	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5598368	N	N	45	N	N
65	20250115	090155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	430260	2873	0.41	150	150	149	195	105	150	149.76	1.49	-475	153	151	150	148	147	151	148	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5598368	N	N	45	N	N
66	20250114	160154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	105810453	705891	91.21	150	152	149	195	105	150	149.90	1.53	-118386	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.19	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5718953	N	N	45	N	N
67	20250114	150154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	103587941	691012	89.28	150	152	149	195	105	150	149.91	1.53	-118287	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.18	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5718953	N	N	261	N	N
68	20250114	140154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	99815532	665806	86.03	150	152	149	195	105	150	149.92	1.53	-118287	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.18	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5718953	N	N	261	N	N
69	20250114	130155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	87067557	580476	75.00	150	152	149	195	105	150	149.99	1.53	-98287	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.15	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5718953	N	N	261	N	N
70	20250114	120154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	76674088	510756	65.99	150	152	149	195	105	150	150.12	1.53	-58287	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.14	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5718953	N	N	261	N	N
71	20250114	110155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	58129584	386353	49.92	150	152	150	195	105	150	150.46	1.53	-35614	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.10	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5718953	N	N	261	N	N
72	20250114	100155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	27195023	180762	23.36	150	152	150	195	105	150	150.45	1.53	-5531	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.05	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5718953	N	N	261	N	N
73	20250114	090154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	1	2	0.67	4274288	28480	3.68	150	151	150	195	105	150	150.08	1.53	13878	152	151	150	149	148	151	149	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.01	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5718953	N	N	261	N	N
74	20250113	160154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	114495793	764787	187.61	150	151	149	195	105	150	149.71	1.58	-191593	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.20	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5910546	N	N	261	N	N
75	20250113	150154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	109349513	730355	179.16	150	151	149	195	105	150	149.72	1.58	-191576	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.19	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5910546	N	N	310	N	N
76	20250113	140153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	-1	5	-0.67	106627687	712125	174.69	150	151	149	195	105	150	149.73	1.58	-181576	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.19	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	155	-3.87	20250107	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5910546	N	N	310	N	N
77	20250113	130152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	99897643	667076	163.64	150	151	149	195	105	150	149.75	1.58	-161502	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.18	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5910546	N	N	310	N	N
78	20250113	120152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	71391692	475839	116.73	150	151	149	195	105	150	150.03	1.58	-141502	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.13	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5910546	N	N	310	N	N
79	20250113	110153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	52421535	348875	85.58	150	151	150	195	105	150	150.26	1.58	-111518	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.09	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5910546	N	N	310	N	N
80	20250113	100153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	28153962	187354	45.96	150	151	150	195	105	150	150.27	1.58	-28297	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.05	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5910546	N	N	310	N	N
81	20250113	090153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	0	3	0.00	8191102	54607	13.40	150	151	150	195	105	150	150.00	1.58	-2	152	150	150	148	148	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.01	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5910546	N	N	310	N	N
82	20250110	160152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	-1	5	-0.66	61358993	406552	50.21	150	152	150	196	106	151	150.93	1.57	12096	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.11	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5898698	N	N	310	N	N
83	20250110	150152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	0	3	0.00	51077118	338419	41.80	150	152	150	196	106	151	150.93	1.57	12137	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.09	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5898698	N	N	11	N	N
84	20250110	140151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	44667353	296167	36.58	150	152	150	196	106	151	150.82	1.57	12137	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.08	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5898698	N	N	11	N	N
85	20250110	130152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	38463065	255130	31.51	150	152	150	196	106	151	150.76	1.57	12137	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.07	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5898698	N	N	11	N	N
86	20250110	120151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	35173376	233426	28.83	150	152	150	196	106	151	150.68	1.57	12137	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.06	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5898698	N	N	11	N	N
87	20250110	110151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	0	3	0.00	27588889	183288	22.64	150	152	150	196	106	151	150.52	1.57	12338	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.05	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5898698	N	N	11	N	N
88	20250110	100152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	0	3	0.00	22013170	146314	18.07	150	151	150	196	106	151	150.45	1.57	12374	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.04	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5898698	N	N	11	N	N
89	20250110	090152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	-1	5	-0.66	562801	3752	0.46	150	151	150	196	106	151	150.00	1.57	0	154	152	151	149	148	152	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.00	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	155	-3.23	20250107	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5898698	N	N	11	N	N
90	20250109	160151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	-1	5	-0.66	115438975	766711	101.51	152	153	150	197	107	152	150.56	1.60	-66225	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.20	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	6004727	N	N	11	N	N
91	20250109	150152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	-1	5	-0.66	100282776	666015	88.17	152	153	150	197	107	152	150.57	1.60	-66225	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.18	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	6004727	N	N	222	N	N
92	20250109	140152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	-1	5	-0.66	96614406	641645	84.95	152	153	150	197	107	152	150.57	1.60	-66225	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.17	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	6004727	N	N	222	N	N
93	20250109	130152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	-1	5	-0.66	91905762	610267	80.79	152	153	150	197	107	152	150.60	1.60	-66225	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.16	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	6004727	N	N	222	N	N
94	20250109	120151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	-1	5	-0.66	71955918	477320	63.19	152	153	150	197	107	152	150.75	1.60	-66225	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.13	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	6004727	N	N	222	N	N
95	20250109	110151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	-1	5	-0.66	46232590	306285	40.55	152	153	150	197	107	152	150.95	1.60	-66225	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.08	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	6004727	N	N	222	N	N
96	20250109	100151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	-1	5	-0.66	20617410	136200	18.03	152	153	151	197	107	152	151.38	1.60	-15154	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.04	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	155	-2.58	20250107	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	6004727	N	N	222	N	N
97	20250109	090152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	987544	6497	0.86	152	152	152	197	107	152	152.00	1.60	0	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.00	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	6004727	N	N	222	N	N
98	20250108	160150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	114304768	754942	67.60	152	153	150	197	107	152	151.41	1.59	31441	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.20	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5973286	N	N	222	N	N
99	20250108	150151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	111767829	738171	66.09	152	153	150	197	107	152	151.41	1.59	31441	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.20	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5973286	N	N	117	N	N
100	20250108	140152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	96779776	639047	57.22	152	153	150	197	107	152	151.44	1.59	31441	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.17	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5973286	N	N	117	N	N
101	20250108	130153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	79146379	522341	46.77	152	153	150	197	107	152	151.52	1.59	31441	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.14	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5973286	N	N	117	N	N
102	20250108	120151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	73717976	486433	43.55	152	153	150	197	107	152	151.55	1.59	31441	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.13	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5973286	N	N	117	N	N
103	20250108	110151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	61596660	406546	36.40	152	153	150	197	107	152	151.51	1.59	11441	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.11	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5973286	N	N	117	N	N
104	20250108	100150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	24520378	161161	14.43	152	153	152	197	107	152	152.15	1.59	-1827	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.04	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5973286	N	N	117	N	N
105	20250108	090153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	153	1	2	0.66	1321071	8684	0.78	152	153	152	197	107	152	152.13	1.59	0	156	154	153	151	150	153	150	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.00	-2.00	71.00	208	20240517	-26.44	139	20241210	10.07	155	-1.29	20250107	146	4.79	20250102	208	-26.44	20240517	139	10.07	20241210	0.01	N	004410	100	374 억	5973286	N	N	117	N	N
106	20250107	160151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	170684025	1115972	130.04	152	155	152	197	107	152	152.95	1.57	71274	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.30	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5902012	N	N	117	N	N
107	20250107	150151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	154040463	1006622	117.29	152	155	152	197	107	152	153.03	1.57	72245	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.27	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	155	-1.94	20250107	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5902012	N	N	0	N	N
108	20250107	140150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	153	1	2	0.66	138375696	904163	105.36	152	155	152	197	107	152	153.04	1.57	72245	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.24	-2.00	71.00	208	20240517	-26.44	139	20241210	10.07	155	-1.29	20250107	146	4.79	20250102	208	-26.44	20240517	139	10.07	20241210	0.01	N	004410	100	374 억	5902012	N	N	0	N	N
109	20250107	130150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	153	1	2	0.66	135079529	882656	102.85	152	155	152	197	107	152	153.04	1.57	72245	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.24	-2.00	71.00	208	20240517	-26.44	139	20241210	10.07	155	-1.29	20250107	146	4.79	20250102	208	-26.44	20240517	139	10.07	20241210	0.01	N	004410	100	374 억	5902012	N	N	0	N	N
110	20250107	120150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	154	2	2	1.32	112509714	735376	85.69	152	155	152	197	107	152	153.00	1.57	72851	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	577	-77.00	2.17	12	0.20	-2.00	71.00	208	20240517	-25.96	139	20241210	10.79	155	-0.65	20250107	146	5.48	20250102	208	-25.96	20240517	139	10.79	20241210	0.01	N	004410	100	374 억	5902012	N	N	0	N	N
111	20250107	110149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	154	2	2	1.32	91016758	595852	69.43	152	154	152	197	107	152	152.75	1.57	73256	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	577	-77.00	2.17	12	0.16	-2.00	71.00	208	20240517	-25.96	139	20241210	10.79	154	0.00	20250107	146	5.48	20250102	208	-25.96	20240517	139	10.79	20241210	0.01	N	004410	100	374 억	5902012	N	N	0	N	N
112	20250107	100152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	153	1	2	0.66	64067329	419977	48.94	152	153	152	197	107	152	152.55	1.57	73256	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.11	-2.00	71.00	208	20240517	-26.44	139	20241210	10.07	153	0.00	20250106	146	4.79	20250102	208	-26.44	20240517	139	10.07	20241210	0.01	N	004410	100	374 억	5902012	N	N	0	N	N
113	20250107	090151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	0	3	0.00	1953509	12852	1.50	152	153	152	197	107	152	152.00	1.57	-365	154	152	151	149	148	153	150	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.00	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	153	0.00	20250106	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5902012	N	N	0	N	N
114	20250106	160149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	129144898	851882	57.52	152	153	150	196	106	151	151.60	1.57	18451	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.23	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	153	-0.65	20250106	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
115	20250106	150149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	125578184	828363	55.93	152	153	150	196	106	151	151.60	1.57	18451	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.22	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	153	-0.65	20250106	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
116	20250106	140148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	0	3	0.00	108170728	713356	48.17	152	153	150	196	106	151	151.64	1.57	19423	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.19	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	153	-1.31	20250106	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
117	20250106	130149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	0	3	0.00	101654244	670271	45.26	152	153	150	196	106	151	151.66	1.57	20307	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.18	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	153	-1.31	20250106	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
118	20250106	120149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	91464458	602941	40.71	152	153	150	196	106	151	151.70	1.57	21279	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.16	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	153	-0.65	20250106	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
119	20250106	110149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	70685212	466528	31.50	152	153	150	196	106	151	151.51	1.57	228	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.12	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	153	-0.65	20250106	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
120	20250106	100148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	33426691	221312	14.94	152	152	150	196	106	151	151.04	1.57	-1422	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.06	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	152	0.00	20250103	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
121	20250106	090147	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	152	1	2	0.66	2530952	16651	1.12	152	152	152	196	106	151	152.00	1.57	-4837	154	152	150	148	146	153	149	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.00	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	152	0.00	20250103	146	4.11	20250102	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5880886	N	N	0	N	N
122	20250103	160149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	151	3	2	2.03	218228530	1455880	165.72	150	152	148	192	104	148	149.89	1.42	589291	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	566	-75.50	2.13	12	0.39	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	152	-0.66	20250103	146	3.42	20250102	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
123	20250103	150148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	2	2	1.35	180000019	1202747	136.90	150	151	148	192	104	148	149.66	1.42	439329	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	562	-75.00	2.11	12	0.32	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	151	-0.66	20250103	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
124	20250103	140148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	1	2	0.68	144243729	964071	109.74	150	151	148	192	104	148	149.62	1.42	324299	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	558	-74.50	2.10	12	0.26	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	151	-1.32	20250103	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
125	20250103	130148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	1	2	0.68	132741106	887311	101.00	150	151	148	192	104	148	149.60	1.42	294993	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	558	-74.50	2.10	12	0.24	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	151	-1.32	20250103	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
126	20250103	120148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	2	2	1.35	122726716	820370	93.38	150	151	148	192	104	148	149.60	1.42	275315	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	562	-75.00	2.11	12	0.22	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	151	-0.66	20250103	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
127	20250103	110149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	2	2	1.35	76334153	511252	58.19	150	150	148	192	104	148	149.31	1.42	88469	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	562	-75.00	2.11	12	0.14	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	150	0.00	20250102	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
128	20250103	100148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	2	2	1.35	51951623	348139	39.63	150	150	148	192	104	148	149.23	1.42	85751	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	562	-75.00	2.11	12	0.09	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	150	0.00	20250102	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
129	20250103	090148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	1	2	0.68	547752	3652	0.42	150	150	149	192	104	148	149.99	1.42	-495	152	150	148	146	144	151	147	375	44	100	100	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	150	0.00	20250102	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5334625	N	N	0	N	N
130	20250102	160148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	120104715	811009	204.29	147	150	146	192	104	148	148.09	1.37	215785	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.22	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	150	-1.33	20250102	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N
131	20250102	150148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	111169862	750663	189.09	147	150	146	192	104	148	148.10	1.37	215896	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.20	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	150	-1.33	20250102	146	1.37	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N
132	20250102	140146	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	1	2	0.68	109690297	740675	186.57	147	150	146	192	104	148	148.10	1.37	215896	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	558	-74.50	2.10	12	0.20	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	150	-0.67	20250102	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N
133	20250102	130148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	1	2	0.68	98867874	667900	168.24	147	150	146	192	104	148	148.03	1.37	231569	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	558	-74.50	2.10	12	0.18	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	150	-0.67	20250102	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N
134	20250102	120148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	149	1	2	0.68	75758667	512848	129.18	147	150	146	192	104	148	147.72	1.37	253388	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	558	-74.50	2.10	12	0.14	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	150	-0.67	20250102	146	2.05	20250102	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N
135	20250102	110143	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	150	2	2	1.35	71475131	484096	121.94	147	150	146	192	104	148	147.65	1.37	254639	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	562	-75.00	2.11	12	0.13	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	150	0.00	20250102	146	2.74	20250102	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N
136	20250102	100148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	3364587	22888	5.77	147	148	147	192	104	148	147.00	1.37	-1908	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.01	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	148	0.00	20250102	147	0.68	20250102	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N
137	20250102	090147	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	148	0	3	0.00	0	0	0.00	0	0	0	192	104	148	0.00	1.37	0	150	149	148	147	146	149	147	375	44	100	100	1	1	374755559	555	-74.00	2.08	12	0.00	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	0	0.00	0	0	0.00	0	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History