KissMeData/005180/price/prices-20250101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78600	-1800	5	-2.24	4486425200	56887	205.52	80500	81000	77600	104500	56300	80400	78866.35	21.98	13644	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7743	8.98	1.17	12	0.58	8752.00	67411.00	118400	20240611	-33.61	50500	20240129	55.64	86000	-8.60	20250114	77200	1.81	20250102	118400	-33.61	20240611	50500	55.64	20240129	0.67	N	005180	5000	497 억	2165461	N	N	23	N	N
3	20250124	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78500	-1900	5	-2.36	4322070900	54796	197.97	80500	81000	77600	104500	56300	80400	78875.64	21.98	13594	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7733	8.97	1.16	12	0.56	8752.00	67411.00	118400	20240611	-33.70	50500	20240129	55.45	86000	-8.72	20250114	77200	1.68	20250102	118400	-33.70	20240611	50500	55.45	20240129	0.67	N	005180	5000	497 억	2165461	N	N	25	N	N
4	20250124	140208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	77900	-2500	5	-3.11	3611239100	45730	165.22	80500	81000	77600	104500	56300	80400	78968.68	21.98	12490	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7674	8.90	1.16	12	0.46	8752.00	67411.00	118400	20240611	-34.21	50500	20240129	54.26	86000	-9.42	20250114	77200	0.91	20250102	118400	-34.21	20240611	50500	54.26	20240129	0.67	N	005180	5000	497 억	2165461	N	N	25	N	N
5	20250124	130208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79000	-1400	5	-1.74	2521938000	31816	114.95	80500	81000	78200	104500	56300	80400	79266.31	21.98	9608	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7782	9.03	1.17	12	0.32	8752.00	67411.00	118400	20240611	-33.28	50500	20240129	56.44	86000	-8.14	20250114	77200	2.33	20250102	118400	-33.28	20240611	50500	56.44	20240129	0.67	N	005180	5000	497 억	2165461	N	N	25	N	N
6	20250124	120206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79000	-1400	5	-1.74	2119262100	26720	96.54	80500	81000	78200	104500	56300	80400	79313.66	21.98	7739	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7782	9.03	1.17	12	0.27	8752.00	67411.00	118400	20240611	-33.28	50500	20240129	56.44	86000	-8.14	20250114	77200	2.33	20250102	118400	-33.28	20240611	50500	56.44	20240129	0.67	N	005180	5000	497 억	2165461	N	N	25	N	N
7	20250124	110208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78800	-1600	5	-1.99	1586682300	19964	72.13	80500	81000	78200	104500	56300	80400	79477.13	21.98	4788	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7763	9.00	1.17	12	0.20	8752.00	67411.00	118400	20240611	-33.45	50500	20240129	56.04	86000	-8.37	20250114	77200	2.07	20250102	118400	-33.45	20240611	50500	56.04	20240129	0.67	N	005180	5000	497 억	2165461	N	N	25	N	N
8	20250124	100208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80200	-200	5	-0.25	524688800	6564	23.71	80500	81000	79600	104500	56300	80400	79934.24	21.98	2004	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7901	9.16	1.19	12	0.07	8752.00	67411.00	118400	20240611	-32.26	50500	20240129	58.81	86000	-6.74	20250114	77200	3.89	20250102	118400	-32.26	20240611	50500	58.81	20240129	0.67	N	005180	5000	497 억	2165461	N	N	25	N	N
9	20250124	090208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80300	-100	5	-0.12	12152000	151	0.55	80500	80500	80300	104500	56300	80400	80477.33	21.98	-41	83800	82100	81200	79500	78600	81650	79050	498	24100	5000	57880	100	1	9851241	7911	9.18	1.19	12	0.00	8752.00	67411.00	118400	20240611	-32.18	50500	20240129	59.01	86000	-6.63	20250114	77200	4.02	20250102	118400	-32.18	20240611	50500	59.01	20240129	0.67	N	005180	5000	497 억	2165461	N	N	25	N	N
10	20250123	160208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80400	-1900	5	-2.31	2246208200	27621	86.59	82900	82900	80300	106900	57700	82300	81322.51	22.05	587	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	7920	9.19	1.19	12	0.28	8752.00	67411.00	118400	20240611	-32.09	50500	20240129	59.21	86000	-6.51	20250114	77200	4.15	20250102	118400	-32.09	20240611	50500	59.21	20240129	0.70	N	005180	5000	497 억	2171723	N	N	25	N	N
11	20250123	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80700	-1600	5	-1.94	1990904700	24453	76.66	82900	82900	80300	106900	57700	82300	81417.61	22.05	1232	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	7950	9.22	1.20	12	0.25	8752.00	67411.00	118400	20240611	-31.84	50500	20240129	59.80	86000	-6.16	20250114	77200	4.53	20250102	118400	-31.84	20240611	50500	59.80	20240129	0.70	N	005180	5000	497 억	2171723	N	N	19	N	N
12	20250123	140207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80800	-1500	5	-1.82	1684307500	20652	64.74	82900	82900	80700	106900	57700	82300	81556.63	22.05	1039	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	7960	9.23	1.20	12	0.21	8752.00	67411.00	118400	20240611	-31.76	50500	20240129	60.00	86000	-6.05	20250114	77200	4.66	20250102	118400	-31.76	20240611	50500	60.00	20240129	0.70	N	005180	5000	497 억	2171723	N	N	19	N	N
13	20250123	130206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81500	-800	5	-0.97	1229494400	15041	47.15	82900	82900	81100	106900	57700	82300	81742.86	22.05	1741	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	8029	9.31	1.21	12	0.15	8752.00	67411.00	118400	20240611	-31.17	50500	20240129	61.39	86000	-5.23	20250114	77200	5.57	20250102	118400	-31.17	20240611	50500	61.39	20240129	0.70	N	005180	5000	497 억	2171723	N	N	19	N	N
14	20250123	120207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81700	-600	5	-0.73	1070680300	13095	41.05	82900	82900	81100	106900	57700	82300	81762.53	22.05	2319	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	8048	9.34	1.21	12	0.13	8752.00	67411.00	118400	20240611	-31.00	50500	20240129	61.78	86000	-5.00	20250114	77200	5.83	20250102	118400	-31.00	20240611	50500	61.78	20240129	0.70	N	005180	5000	497 억	2171723	N	N	19	N	N
15	20250123	110207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81700	-600	5	-0.73	941860100	11522	36.12	82900	82900	81100	106900	57700	82300	81744.50	22.05	2566	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	8048	9.34	1.21	12	0.12	8752.00	67411.00	118400	20240611	-31.00	50500	20240129	61.78	86000	-5.00	20250114	77200	5.83	20250102	118400	-31.00	20240611	50500	61.78	20240129	0.70	N	005180	5000	497 억	2171723	N	N	19	N	N
16	20250123	100207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	-300	5	-0.36	596082700	7278	22.82	82900	82900	81600	106900	57700	82300	81901.99	22.05	2523	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	8078	9.37	1.22	12	0.07	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	86000	-4.65	20250114	77200	6.22	20250102	118400	-30.74	20240611	50500	62.38	20240129	0.70	N	005180	5000	497 억	2171723	N	N	19	N	N
17	20250123	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82200	-100	5	-0.12	17583300	213	0.67	82900	82900	82200	106900	57700	82300	82550.70	22.05	62	84433	83366	82433	81366	80433	82900	80900	498	24600	5000	59250	100	1	9851241	8098	9.39	1.22	12	0.00	8752.00	67411.00	118400	20240611	-30.57	50500	20240129	62.77	86000	-4.42	20250114	77200	6.48	20250102	118400	-30.57	20240611	50500	62.77	20240129	0.70	N	005180	5000	497 억	2171723	N	N	19	N	N
18	20250122	160206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82300	-1100	5	-1.32	2620059700	31791	151.15	83400	83500	81500	108400	58400	83400	82415.26	22.16	-4759	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8108	9.40	1.22	12	0.32	8752.00	67411.00	118400	20240611	-30.49	50500	20240129	62.97	86000	-4.30	20250114	77200	6.61	20250102	118400	-30.49	20240611	50500	62.97	20240129	0.71	N	005180	5000	497 억	2182861	N	N	19	N	N
19	20250122	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82800	-600	5	-0.72	2495897900	30289	144.01	83400	83500	81500	108400	58400	83400	82402.78	22.16	-4563	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8157	9.46	1.23	12	0.31	8752.00	67411.00	118400	20240611	-30.07	50500	20240129	63.96	86000	-3.72	20250114	77200	7.25	20250102	118400	-30.07	20240611	50500	63.96	20240129	0.71	N	005180	5000	497 억	2182861	N	N	86	N	N
20	20250122	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83300	-100	5	-0.12	2157150700	26211	124.62	83400	83500	81500	108400	58400	83400	82299.44	22.16	-3042	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8206	9.52	1.24	12	0.27	8752.00	67411.00	118400	20240611	-29.65	50500	20240129	64.95	86000	-3.14	20250114	77200	7.90	20250102	118400	-29.65	20240611	50500	64.95	20240129	0.71	N	005180	5000	497 억	2182861	N	N	86	N	N
21	20250122	130206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82700	-700	5	-0.84	1633293800	19878	94.51	83400	83500	81500	108400	58400	83400	82165.90	22.16	-2958	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8147	9.45	1.23	12	0.20	8752.00	67411.00	118400	20240611	-30.15	50500	20240129	63.76	86000	-3.84	20250114	77200	7.12	20250102	118400	-30.15	20240611	50500	63.76	20240129	0.71	N	005180	5000	497 억	2182861	N	N	86	N	N
22	20250122	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81600	-1800	5	-2.16	1290468400	15697	74.63	83400	83500	81500	108400	58400	83400	82211.15	22.16	-3148	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8039	9.32	1.21	12	0.16	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	86000	-5.12	20250114	77200	5.70	20250102	118400	-31.08	20240611	50500	61.58	20240129	0.71	N	005180	5000	497 억	2182861	N	N	86	N	N
23	20250122	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81800	-1600	5	-1.92	932335300	11310	53.77	83400	83500	81600	108400	58400	83400	82434.60	22.16	-2968	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8058	9.35	1.21	12	0.11	8752.00	67411.00	118400	20240611	-30.91	50500	20240129	61.98	86000	-4.88	20250114	77200	5.96	20250102	118400	-30.91	20240611	50500	61.98	20240129	0.71	N	005180	5000	497 억	2182861	N	N	86	N	N
24	20250122	100206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82700	-700	5	-0.84	367941700	4441	21.11	83400	83500	82500	108400	58400	83400	82851.09	22.16	-1160	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8147	9.45	1.23	12	0.05	8752.00	67411.00	118400	20240611	-30.15	50500	20240129	63.76	86000	-3.84	20250114	77200	7.12	20250102	118400	-30.15	20240611	50500	63.76	20240129	0.71	N	005180	5000	497 억	2182861	N	N	86	N	N
25	20250122	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83400	0	3	0.00	54884900	659	3.13	83400	83500	82800	108400	58400	83400	83285.13	22.16	-257	85000	84200	83000	82200	81000	84600	82600	498	25000	5000	60040	100	1	9851241	8216	9.53	1.24	12	0.01	8752.00	67411.00	118400	20240611	-29.56	50500	20240129	65.15	86000	-3.02	20250114	77200	8.03	20250102	118400	-29.56	20240611	50500	65.15	20240129	0.71	N	005180	5000	497 억	2182861	N	N	86	N	N
26	20250121	160205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83400	1600	2	1.96	1734309500	20910	92.69	82800	83800	81800	106300	57300	81800	82941.08	22.22	3592	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8216	9.53	1.24	12	0.21	8752.00	67411.00	118400	20240611	-29.56	50500	20240129	65.15	86000	-3.02	20250114	77200	8.03	20250102	118400	-29.56	20240611	50500	65.15	20240129	0.71	N	005180	5000	497 억	2188656	N	N	86	N	N
27	20250121	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82400	600	2	0.73	1569748400	18927	83.90	82800	83800	81800	106300	57300	81800	82936.99	22.22	3139	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8117	9.41	1.22	12	0.19	8752.00	67411.00	118400	20240611	-30.41	50500	20240129	63.17	86000	-4.19	20250114	77200	6.74	20250102	118400	-30.41	20240611	50500	63.17	20240129	0.71	N	005180	5000	497 억	2188656	N	N	7	N	N
28	20250121	140206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83000	1200	2	1.47	1249351600	15053	66.72	82800	83800	81800	106300	57300	81800	82996.85	22.22	1522	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8177	9.48	1.23	12	0.15	8752.00	67411.00	118400	20240611	-29.90	50500	20240129	64.36	86000	-3.49	20250114	77200	7.51	20250102	118400	-29.90	20240611	50500	64.36	20240129	0.71	N	005180	5000	497 억	2188656	N	N	7	N	N
29	20250121	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83700	1900	2	2.32	913055800	11009	48.80	82800	83800	81800	106300	57300	81800	82937.22	22.22	1642	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8245	9.56	1.24	12	0.11	8752.00	67411.00	118400	20240611	-29.31	50500	20240129	65.74	86000	-2.67	20250114	77200	8.42	20250102	118400	-29.31	20240611	50500	65.74	20240129	0.71	N	005180	5000	497 억	2188656	N	N	7	N	N
30	20250121	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83500	1700	2	2.08	667404500	8071	35.78	82800	83500	81800	106300	57300	81800	82691.67	22.22	1675	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8226	9.54	1.24	12	0.08	8752.00	67411.00	118400	20240611	-29.48	50500	20240129	65.35	86000	-2.91	20250114	77200	8.16	20250102	118400	-29.48	20240611	50500	65.35	20240129	0.71	N	005180	5000	497 억	2188656	N	N	7	N	N
31	20250121	110200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82800	1000	2	1.22	343816000	4171	18.49	82800	83000	81800	106300	57300	81800	82430.11	22.22	-312	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8157	9.46	1.23	12	0.04	8752.00	67411.00	118400	20240611	-30.07	50500	20240129	63.96	86000	-3.72	20250114	77200	7.25	20250102	118400	-30.07	20240611	50500	63.96	20240129	0.71	N	005180	5000	497 억	2188656	N	N	7	N	N
32	20250121	100158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82400	600	2	0.73	227176800	2760	12.23	82800	83000	81800	106300	57300	81800	82310.43	22.22	-156	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8117	9.41	1.22	12	0.03	8752.00	67411.00	118400	20240611	-30.41	50500	20240129	63.17	86000	-4.19	20250114	77200	6.74	20250102	118400	-30.41	20240611	50500	63.17	20240129	0.71	N	005180	5000	497 억	2188656	N	N	7	N	N
33	20250121	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	200	2	0.24	6108800	74	0.33	82800	82800	81900	106300	57300	81800	82551.35	22.22	-2	84266	83032	82066	80832	79866	82550	80350	498	24500	5000	58890	100	1	9851241	8078	9.37	1.22	12	0.00	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	86000	-4.65	20250114	77200	6.22	20250102	118400	-30.74	20240611	50500	62.38	20240129	0.71	N	005180	5000	497 억	2188656	N	N	7	N	N
34	20250120	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81800	200	2	0.25	1856169600	22534	64.51	82300	83300	81100	106000	57200	81600	82372.53	22.25	3457	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8058	9.35	1.21	12	0.23	8752.00	67411.00	118400	20240611	-30.91	50500	20240129	61.98	86000	-4.88	20250114	77200	5.96	20250102	118400	-30.91	20240611	50500	61.98	20240129	0.73	N	005180	5000	497 억	2192059	N	N	7	N	N
35	20250120	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82300	700	2	0.86	1783691000	21652	61.98	82300	83300	81100	106000	57200	81600	82380.04	22.25	3672	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8108	9.40	1.22	12	0.22	8752.00	67411.00	118400	20240611	-30.49	50500	20240129	62.97	86000	-4.30	20250114	77200	6.61	20250102	118400	-30.49	20240611	50500	62.97	20240129	0.73	N	005180	5000	497 억	2192059	N	N	46	N	N
36	20250120	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81700	100	2	0.12	1557294400	18899	54.10	82300	83300	81100	106000	57200	81600	82400.97	22.25	3559	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8048	9.34	1.21	12	0.19	8752.00	67411.00	118400	20240611	-31.00	50500	20240129	61.78	86000	-5.00	20250114	77200	5.83	20250102	118400	-31.00	20240611	50500	61.78	20240129	0.73	N	005180	5000	497 억	2192059	N	N	46	N	N
37	20250120	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83000	1400	2	1.72	1243908400	15101	43.23	82300	83300	81100	106000	57200	81600	82372.69	22.25	2840	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8177	9.48	1.23	12	0.15	8752.00	67411.00	118400	20240611	-29.90	50500	20240129	64.36	86000	-3.49	20250114	77200	7.51	20250102	118400	-29.90	20240611	50500	64.36	20240129	0.73	N	005180	5000	497 억	2192059	N	N	46	N	N
38	20250120	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83100	1500	2	1.84	1127015900	13693	39.20	82300	83300	81100	106000	57200	81600	82306.09	22.25	2563	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8186	9.49	1.23	12	0.14	8752.00	67411.00	118400	20240611	-29.81	50500	20240129	64.55	86000	-3.37	20250114	77200	7.64	20250102	118400	-29.81	20240611	50500	64.55	20240129	0.73	N	005180	5000	497 억	2192059	N	N	46	N	N
39	20250120	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82800	1200	2	1.47	835654400	10184	29.15	82300	82800	81100	106000	57200	81600	82055.71	22.25	2369	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8157	9.46	1.23	12	0.10	8752.00	67411.00	118400	20240611	-30.07	50500	20240129	63.96	86000	-3.72	20250114	77200	7.25	20250102	118400	-30.07	20240611	50500	63.96	20240129	0.73	N	005180	5000	497 억	2192059	N	N	46	N	N
40	20250120	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	400	2	0.49	419362700	5127	14.68	82300	82300	81100	106000	57200	81600	81795.02	22.25	1162	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8078	9.37	1.22	12	0.05	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	86000	-4.65	20250114	77200	6.22	20250102	118400	-30.74	20240611	50500	62.38	20240129	0.73	N	005180	5000	497 억	2192059	N	N	46	N	N
41	20250120	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81500	-100	5	-0.12	65996700	806	2.31	82300	82300	81100	106000	57200	81600	81882.46	22.25	-232	84733	83166	82333	80766	79933	82750	80350	498	24400	5000	58750	100	1	9851241	8029	9.31	1.21	12	0.01	8752.00	67411.00	118400	20240611	-31.17	50500	20240129	61.39	86000	-5.23	20250114	77200	5.57	20250102	118400	-31.17	20240611	50500	61.39	20240129	0.73	N	005180	5000	497 억	2192059	N	N	46	N	N
42	20250117	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81600	-1000	5	-1.21	2870159900	34881	122.27	82600	83900	81500	107300	57900	82600	82284.69	22.41	-7154	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8039	9.32	1.21	12	0.35	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	86000	-5.12	20250114	77200	5.70	20250102	118400	-31.08	20240611	50500	61.58	20240129	0.74	N	005180	5000	497 억	2207308	N	N	46	N	N
43	20250117	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81900	-700	5	-0.85	2598172800	31548	110.59	82600	83900	81600	107300	57900	82600	82356.18	22.41	-6229	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8068	9.36	1.21	12	0.32	8752.00	67411.00	118400	20240611	-30.83	50500	20240129	62.18	86000	-4.77	20250114	77200	6.09	20250102	118400	-30.83	20240611	50500	62.18	20240129	0.74	N	005180	5000	497 억	2207308	N	N	14	N	N
44	20250117	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81900	-700	5	-0.85	2273846400	27589	96.71	82600	83900	81600	107300	57900	82600	82418.59	22.41	-5556	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8068	9.36	1.21	12	0.28	8752.00	67411.00	118400	20240611	-30.83	50500	20240129	62.18	86000	-4.77	20250114	77200	6.09	20250102	118400	-30.83	20240611	50500	62.18	20240129	0.74	N	005180	5000	497 억	2207308	N	N	14	N	N
45	20250117	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82600	0	3	0.00	1832794400	22232	77.93	82600	83900	81600	107300	57900	82600	82439.47	22.41	-3631	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8137	9.44	1.23	12	0.23	8752.00	67411.00	118400	20240611	-30.24	50500	20240129	63.56	86000	-3.95	20250114	77200	6.99	20250102	118400	-30.24	20240611	50500	63.56	20240129	0.74	N	005180	5000	497 억	2207308	N	N	14	N	N
46	20250117	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82500	-100	5	-0.12	1572977500	19080	66.88	82600	83900	81600	107300	57900	82600	82441.17	22.41	-2385	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8127	9.43	1.22	12	0.19	8752.00	67411.00	118400	20240611	-30.32	50500	20240129	63.37	86000	-4.07	20250114	77200	6.87	20250102	118400	-30.32	20240611	50500	63.37	20240129	0.74	N	005180	5000	497 억	2207308	N	N	14	N	N
47	20250117	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82300	-300	5	-0.36	1306531300	15846	55.55	82600	83900	81600	107300	57900	82600	82451.80	22.41	-1824	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8108	9.40	1.22	12	0.16	8752.00	67411.00	118400	20240611	-30.49	50500	20240129	62.97	86000	-4.30	20250114	77200	6.61	20250102	118400	-30.49	20240611	50500	62.97	20240129	0.74	N	005180	5000	497 억	2207308	N	N	14	N	N
48	20250117	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	-600	5	-0.73	886255700	10723	37.59	82600	83900	81700	107300	57900	82600	82649.98	22.41	-1814	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8078	9.37	1.22	12	0.11	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	86000	-4.65	20250114	77200	6.22	20250102	118400	-30.74	20240611	50500	62.38	20240129	0.74	N	005180	5000	497 억	2207308	N	N	14	N	N
49	20250117	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83000	400	2	0.48	18625000	225	0.79	82600	83100	82600	107300	57900	82600	82777.78	22.41	-22	84533	83566	82933	81966	81333	83250	81650	498	24700	5000	59470	100	1	9851241	8177	9.48	1.23	12	0.00	8752.00	67411.00	118400	20240611	-29.90	50500	20240129	64.36	86000	-3.49	20250114	77200	7.51	20250102	118400	-29.90	20240611	50500	64.36	20240129	0.74	N	005180	5000	497 억	2207308	N	N	14	N	N
50	20250116	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82600	-500	5	-0.60	2347312600	28281	94.41	83800	83900	82300	108000	58200	83100	82999.60	22.47	-6247	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8137	9.44	1.23	12	0.29	8752.00	67411.00	118400	20240611	-30.24	50500	20240129	63.56	86000	-3.95	20250114	77200	6.99	20250102	118400	-30.24	20240611	50500	63.56	20240129	0.68	N	005180	5000	497 억	2213455	N	N	14	N	N
51	20250116	150157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83100	0	3	0.00	1867420400	22475	75.03	83800	83900	82700	108000	58200	83100	83088.78	22.47	-3062	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8186	9.49	1.23	12	0.23	8752.00	67411.00	118400	20240611	-29.81	50500	20240129	64.55	86000	-3.37	20250114	77200	7.64	20250102	118400	-29.81	20240611	50500	64.55	20240129	0.68	N	005180	5000	497 억	2213455	N	N	2	N	N
52	20250116	140204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83000	-100	5	-0.12	1590757100	19144	63.91	83800	83900	82700	108000	58200	83100	83094.29	22.47	-2699	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8177	9.48	1.23	12	0.19	8752.00	67411.00	118400	20240611	-29.90	50500	20240129	64.36	86000	-3.49	20250114	77200	7.51	20250102	118400	-29.90	20240611	50500	64.36	20240129	0.68	N	005180	5000	497 억	2213455	N	N	2	N	N
53	20250116	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83200	100	2	0.12	1274668900	15340	51.21	83800	83900	82700	108000	58200	83100	83094.45	22.47	-1191	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8196	9.51	1.23	12	0.16	8752.00	67411.00	118400	20240611	-29.73	50500	20240129	64.75	86000	-3.26	20250114	77200	7.77	20250102	118400	-29.73	20240611	50500	64.75	20240129	0.68	N	005180	5000	497 억	2213455	N	N	2	N	N
54	20250116	120204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82700	-400	5	-0.48	1077372500	12964	43.28	83800	83900	82700	108000	58200	83100	83104.95	22.47	-617	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8147	9.45	1.23	12	0.13	8752.00	67411.00	118400	20240611	-30.15	50500	20240129	63.76	86000	-3.84	20250114	77200	7.12	20250102	118400	-30.15	20240611	50500	63.76	20240129	0.68	N	005180	5000	497 억	2213455	N	N	2	N	N
55	20250116	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83000	-100	5	-0.12	782529700	9414	31.43	83800	83900	82700	108000	58200	83100	83124.06	22.47	-344	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8177	9.48	1.23	12	0.10	8752.00	67411.00	118400	20240611	-29.90	50500	20240129	64.36	86000	-3.49	20250114	77200	7.51	20250102	118400	-29.90	20240611	50500	64.36	20240129	0.68	N	005180	5000	497 억	2213455	N	N	2	N	N
56	20250116	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83000	-100	5	-0.12	574676800	6909	23.06	83800	83900	82900	108000	58200	83100	83178.11	22.47	-358	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8177	9.48	1.23	12	0.07	8752.00	67411.00	118400	20240611	-29.90	50500	20240129	64.36	86000	-3.49	20250114	77200	7.51	20250102	118400	-29.90	20240611	50500	64.36	20240129	0.68	N	005180	5000	497 억	2213455	N	N	2	N	N
57	20250116	090204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83300	200	2	0.24	14898500	178	0.59	83800	83900	83300	108000	58200	83100	83735.12	22.47	17	85233	84166	83333	82266	81433	84700	82800	498	24900	5000	59830	100	1	9851241	8206	9.52	1.24	12	0.00	8752.00	67411.00	118400	20240611	-29.65	50500	20240129	64.95	86000	-3.14	20250114	77200	7.90	20250102	118400	-29.65	20240611	50500	64.95	20240129	0.68	N	005180	5000	497 억	2213455	N	N	2	N	N
58	20250115	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83100	800	2	0.97	2503940500	29917	47.59	82500	84400	82500	106900	57700	82300	83697.34	22.52	2646	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8186	9.49	1.23	12	0.30	8752.00	67411.00	118400	20240611	-29.81	50500	20240129	64.55	86000	-3.37	20250114	77200	7.64	20250102	118400	-29.81	20240611	50500	64.55	20240129	0.70	N	005180	5000	497 억	2218976	N	N	2	N	N
59	20250115	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83500	1200	2	1.46	2218443600	26492	42.14	82500	84400	82500	106900	57700	82300	83740.13	22.52	3099	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8226	9.54	1.24	12	0.27	8752.00	67411.00	118400	20240611	-29.48	50500	20240129	65.35	86000	-2.91	20250114	77200	8.16	20250102	118400	-29.48	20240611	50500	65.35	20240129	0.70	N	005180	5000	497 억	2218976	N	N	4	N	N
60	20250115	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83700	1400	2	1.70	1940267600	23164	36.85	82500	84400	82500	106900	57700	82300	83762.20	22.52	3401	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8245	9.56	1.24	12	0.24	8752.00	67411.00	118400	20240611	-29.31	50500	20240129	65.74	86000	-2.67	20250114	77200	8.42	20250102	118400	-29.31	20240611	50500	65.74	20240129	0.70	N	005180	5000	497 억	2218976	N	N	4	N	N
61	20250115	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84200	1900	2	2.31	1619829300	19348	30.78	82500	84400	82500	106900	57700	82300	83720.76	22.52	3659	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8295	9.62	1.25	12	0.20	8752.00	67411.00	118400	20240611	-28.89	50500	20240129	66.73	86000	-2.09	20250114	77200	9.07	20250102	118400	-28.89	20240611	50500	66.73	20240129	0.70	N	005180	5000	497 억	2218976	N	N	4	N	N
62	20250115	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83700	1400	2	1.70	1214648000	14523	23.10	82500	84400	82500	106900	57700	82300	83636.16	22.52	2411	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8245	9.56	1.24	12	0.15	8752.00	67411.00	118400	20240611	-29.31	50500	20240129	65.74	86000	-2.67	20250114	77200	8.42	20250102	118400	-29.31	20240611	50500	65.74	20240129	0.70	N	005180	5000	497 억	2218976	N	N	4	N	N
63	20250115	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83600	1300	2	1.58	922027000	11030	17.55	82500	84400	82500	106900	57700	82300	83592.66	22.52	1851	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8236	9.55	1.24	12	0.11	8752.00	67411.00	118400	20240611	-29.39	50500	20240129	65.54	86000	-2.79	20250114	77200	8.29	20250102	118400	-29.39	20240611	50500	65.54	20240129	0.70	N	005180	5000	497 억	2218976	N	N	4	N	N
64	20250115	100204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83400	1100	2	1.34	591699600	7077	11.26	82500	84400	82500	106900	57700	82300	83608.82	22.52	1687	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8216	9.53	1.24	12	0.07	8752.00	67411.00	118400	20240611	-29.56	50500	20240129	65.15	86000	-3.02	20250114	77200	8.03	20250102	118400	-29.56	20240611	50500	65.15	20240129	0.70	N	005180	5000	497 억	2218976	N	N	4	N	N
65	20250115	090204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83600	1300	2	1.58	79318100	952	1.51	82500	83900	82500	106900	57700	82300	83317.33	22.52	576	87766	85032	83266	80532	78766	84150	79650	498	24600	5000	59250	100	1	9851241	8236	9.55	1.24	12	0.01	8752.00	67411.00	118400	20240611	-29.39	50500	20240129	65.54	86000	-2.79	20250114	77200	8.29	20250102	118400	-29.39	20240611	50500	65.54	20240129	0.70	N	005180	5000	497 억	2218976	N	N	4	N	N
66	20250114	160203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82300	-2800	5	-3.29	5183708200	62765	87.68	86000	86000	81500	110600	59600	85100	82589.53	22.81	-11045	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8108	9.40	1.22	12	0.64	8752.00	67411.00	118400	20240611	-30.49	50500	20240129	62.97	86000	-4.30	20250114	77200	6.61	20250102	118400	-30.49	20240611	50500	62.97	20240129	0.74	N	005180	5000	497 억	2246856	N	N	4	N	N
67	20250114	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82700	-2400	5	-2.82	4921856200	59598	83.25	86000	86000	81500	110600	59600	85100	82584.25	22.81	-10815	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8147	9.45	1.23	12	0.60	8752.00	67411.00	118400	20240611	-30.15	50500	20240129	63.76	86000	-3.84	20250114	77200	7.12	20250102	118400	-30.15	20240611	50500	63.76	20240129	0.74	N	005180	5000	497 억	2246856	N	N	36	N	N
68	20250114	140203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82200	-2900	5	-3.41	4180911700	50620	70.71	86000	86000	81500	110600	59600	85100	82594.07	22.81	-9900	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8098	9.39	1.22	12	0.51	8752.00	67411.00	118400	20240611	-30.57	50500	20240129	62.77	86000	-4.42	20250114	77200	6.48	20250102	118400	-30.57	20240611	50500	62.77	20240129	0.74	N	005180	5000	497 억	2246856	N	N	36	N	N
69	20250114	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81700	-3400	5	-4.00	3447982100	41686	58.23	86000	86000	81500	110600	59600	85100	82713.19	22.81	-8132	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8048	9.34	1.21	12	0.42	8752.00	67411.00	118400	20240611	-31.00	50500	20240129	61.78	86000	-5.00	20250114	77200	5.83	20250102	118400	-31.00	20240611	50500	61.78	20240129	0.74	N	005180	5000	497 억	2246856	N	N	36	N	N
70	20250114	120203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82100	-3000	5	-3.53	2709901100	32664	45.63	86000	86000	81900	110600	59600	85100	82962.93	22.81	-7958	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8088	9.38	1.22	12	0.33	8752.00	67411.00	118400	20240611	-30.66	50500	20240129	62.57	86000	-4.53	20250114	77200	6.35	20250102	118400	-30.66	20240611	50500	62.57	20240129	0.74	N	005180	5000	497 억	2246856	N	N	36	N	N
71	20250114	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82400	-2700	5	-3.17	2204626900	26510	37.03	86000	86000	81900	110600	59600	85100	83162.09	22.81	-6733	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8117	9.41	1.22	12	0.27	8752.00	67411.00	118400	20240611	-30.41	50500	20240129	63.17	86000	-4.19	20250114	77200	6.74	20250102	118400	-30.41	20240611	50500	63.17	20240129	0.74	N	005180	5000	497 억	2246856	N	N	36	N	N
72	20250114	100203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82500	-2600	5	-3.06	1360962200	16252	22.70	86000	86000	82500	110600	59600	85100	83741.21	22.81	-4839	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8127	9.43	1.22	12	0.16	8752.00	67411.00	118400	20240611	-30.32	50500	20240129	63.37	86000	-4.07	20250114	77200	6.87	20250102	118400	-30.32	20240611	50500	63.37	20240129	0.74	N	005180	5000	497 억	2246856	N	N	36	N	N
73	20250114	090203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84900	-200	5	-0.24	135912500	1589	2.22	86000	86000	84900	110600	59600	85100	85533.35	22.81	-778	88433	86766	84033	82366	79633	87600	83200	498	25500	5000	61270	100	1	9851241	8364	9.70	1.26	12	0.02	8752.00	67411.00	118400	20240611	-28.29	50500	20240129	68.12	86000	-1.28	20250114	77200	9.97	20250102	118400	-28.29	20240611	50500	68.12	20240129	0.74	N	005180	5000	497 억	2246856	N	N	36	N	N
74	20250113	160202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	85100	3800	2	4.67	6000100700	71345	140.05	81600	85700	81300	105600	57000	81300	84099.08	22.76	12083	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8383	9.72	1.26	12	0.72	8752.00	67411.00	118400	20240611	-28.12	50500	20240129	68.51	85700	-0.70	20250113	77200	10.23	20250102	118400	-28.12	20240611	50500	68.51	20240129	0.74	N	005180	5000	497 억	2242591	N	N	36	N	N
75	20250113	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	85600	4300	2	5.29	5615348000	66845	131.22	81600	85700	81300	105600	57000	81300	84005.51	22.76	12681	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8433	9.78	1.27	12	0.68	8752.00	67411.00	118400	20240611	-27.70	50500	20240129	69.50	85700	-0.12	20250113	77200	10.88	20250102	118400	-27.70	20240611	50500	69.50	20240129	0.74	N	005180	5000	497 억	2242591	N	N	21	N	N
76	20250113	140201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	84600	3300	2	4.06	4429313500	52914	103.87	81600	84800	81300	105600	57000	81300	83707.78	22.76	11917	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8334	9.67	1.25	12	0.54	8752.00	67411.00	118400	20240611	-28.55	50500	20240129	67.52	84800	-0.24	20250113	77200	9.59	20250102	118400	-28.55	20240611	50500	67.52	20240129	0.74	N	005180	5000	497 억	2242591	N	N	21	N	N
77	20250113	130200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83900	2600	2	3.20	3140753400	37619	73.85	81600	84400	81300	105600	57000	81300	83488.49	22.76	5617	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8265	9.59	1.24	12	0.38	8752.00	67411.00	118400	20240611	-29.14	50500	20240129	66.14	84400	-0.59	20250113	77200	8.68	20250102	118400	-29.14	20240611	50500	66.14	20240129	0.74	N	005180	5000	497 억	2242591	N	N	21	N	N
78	20250113	120201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83700	2400	2	2.95	2625475900	31469	61.77	81600	84400	81300	105600	57000	81300	83430.55	22.76	7232	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8245	9.56	1.24	12	0.32	8752.00	67411.00	118400	20240611	-29.31	50500	20240129	65.74	84400	-0.83	20250113	77200	8.42	20250102	118400	-29.31	20240611	50500	65.74	20240129	0.74	N	005180	5000	497 억	2242591	N	N	21	N	N
79	20250113	110201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83400	2100	2	2.58	2231643300	26770	52.55	81600	84400	81300	105600	57000	81300	83363.59	22.76	7846	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8216	9.53	1.24	12	0.27	8752.00	67411.00	118400	20240611	-29.56	50500	20240129	65.15	84400	-1.18	20250113	77200	8.03	20250102	118400	-29.56	20240611	50500	65.15	20240129	0.74	N	005180	5000	497 억	2242591	N	N	21	N	N
80	20250113	100201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	83900	2600	2	3.20	1552283700	18628	36.57	81600	84400	81300	105600	57000	81300	83330.67	22.76	5922	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8265	9.59	1.24	12	0.19	8752.00	67411.00	118400	20240611	-29.14	50500	20240129	66.14	84400	-0.59	20250113	77200	8.68	20250102	118400	-29.14	20240611	50500	66.14	20240129	0.74	N	005180	5000	497 억	2242591	N	N	21	N	N
81	20250113	090202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81800	500	2	0.62	38814000	476	0.93	81600	81800	81300	105600	57000	81300	81542.02	22.76	142	84766	83032	80966	79232	77166	83900	80100	498	24300	5000	58530	100	1	9851241	8058	9.35	1.21	12	0.00	8752.00	67411.00	118400	20240611	-30.91	50500	20240129	61.98	82800	-1.21	20250103	77200	5.96	20250102	118400	-30.91	20240611	50500	61.98	20240129	0.74	N	005180	5000	497 억	2242591	N	N	21	N	N
82	20250110	160200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81300	2300	2	2.91	4140846800	50904	98.16	79800	82700	78900	102700	55300	79000	81346.62	22.76	6724	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	8009	9.29	1.21	12	0.52	8752.00	67411.00	118400	20240611	-31.33	50500	20240129	60.99	82800	-1.81	20250103	77200	5.31	20250102	118400	-31.33	20240611	50500	60.99	20240129	0.74	N	005180	5000	497 억	2242418	N	N	21	N	N
83	20250110	150200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	3000	2	3.80	3941542500	48464	93.45	79800	82700	78900	102700	55300	79000	81329.43	22.76	6531	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	8078	9.37	1.22	12	0.49	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	82800	-0.97	20250103	77200	6.22	20250102	118400	-30.74	20240611	50500	62.38	20240129	0.74	N	005180	5000	497 억	2242418	N	N	28	N	N
84	20250110	140200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81900	2900	2	3.67	3307016600	40730	78.54	79800	82700	78900	102700	55300	79000	81193.79	22.76	4271	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	8068	9.36	1.21	12	0.41	8752.00	67411.00	118400	20240611	-30.83	50500	20240129	62.18	82800	-1.09	20250103	77200	6.09	20250102	118400	-30.83	20240611	50500	62.18	20240129	0.74	N	005180	5000	497 억	2242418	N	N	28	N	N
85	20250110	130200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81600	2600	2	3.29	2645760300	32666	62.99	79800	82700	78900	102700	55300	79000	80994.50	22.76	3696	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	8039	9.32	1.21	12	0.33	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	82800	-1.45	20250103	77200	5.70	20250102	118400	-31.08	20240611	50500	61.58	20240129	0.74	N	005180	5000	497 억	2242418	N	N	28	N	N
86	20250110	120200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81900	2900	2	3.67	1692772000	21052	40.59	79800	81900	78900	102700	55300	79000	80409.28	22.76	3823	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	8068	9.36	1.21	12	0.21	8752.00	67411.00	118400	20240611	-30.83	50500	20240129	62.18	82800	-1.09	20250103	77200	6.09	20250102	118400	-30.83	20240611	50500	62.18	20240129	0.74	N	005180	5000	497 억	2242418	N	N	28	N	N
87	20250110	110159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80100	1100	2	1.39	831317400	10432	20.12	79800	80300	78900	102700	55300	79000	79689.37	22.76	265	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	7891	9.15	1.19	12	0.11	8752.00	67411.00	118400	20240611	-32.35	50500	20240129	58.61	82800	-3.26	20250103	77200	3.76	20250102	118400	-32.35	20240611	50500	58.61	20240129	0.74	N	005180	5000	497 억	2242418	N	N	28	N	N
88	20250110	100201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79200	200	2	0.25	474136300	5963	11.50	79800	80200	78900	102700	55300	79000	79513.31	22.76	83	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	7802	9.05	1.17	12	0.06	8752.00	67411.00	118400	20240611	-33.11	50500	20240129	56.83	82800	-4.35	20250103	77200	2.59	20250102	118400	-33.11	20240611	50500	56.83	20240129	0.74	N	005180	5000	497 억	2242418	N	N	28	N	N
89	20250110	090201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79700	700	2	0.89	7893000	99	0.19	79800	79800	79600	102700	55300	79000	79750.00	22.76	59	82933	80966	79733	77766	76533	80350	77150	498	23700	5000	56880	100	1	9851241	7851	9.11	1.18	12	0.00	8752.00	67411.00	118400	20240611	-32.69	50500	20240129	57.82	82800	-3.74	20250103	77200	3.24	20250102	118400	-32.69	20240611	50500	57.82	20240129	0.74	N	005180	5000	497 억	2242418	N	N	28	N	N
90	20250109	160159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79000	-1900	5	-2.35	4127705600	51812	134.70	80900	81700	78500	105100	56700	80900	79667.14	22.86	-14140	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	7782	9.03	1.17	12	0.53	8752.00	67411.00	118400	20240611	-33.28	50500	20240129	56.44	82800	-4.59	20250103	77200	2.33	20250102	118400	-33.28	20240611	50500	56.44	20240129	0.75	N	005180	5000	497 억	2251973	N	N	28	N	N
91	20250109	150200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79100	-1800	5	-2.22	3953798900	49610	128.97	80900	81700	78500	105100	56700	80900	79697.62	22.86	-13089	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	7792	9.04	1.17	12	0.50	8752.00	67411.00	118400	20240611	-33.19	50500	20240129	56.63	82800	-4.47	20250103	77200	2.46	20250102	118400	-33.19	20240611	50500	56.63	20240129	0.75	N	005180	5000	497 억	2251973	N	N	191	N	N
92	20250109	140200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78800	-2100	5	-2.60	3256613800	40766	105.98	80900	81700	78500	105100	56700	80900	79885.54	22.86	-9944	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	7763	9.00	1.17	12	0.41	8752.00	67411.00	118400	20240611	-33.45	50500	20240129	56.04	82800	-4.83	20250103	77200	2.07	20250102	118400	-33.45	20240611	50500	56.04	20240129	0.75	N	005180	5000	497 억	2251973	N	N	191	N	N
93	20250109	130200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80000	-900	5	-1.11	2133266300	26554	69.03	80900	81700	79300	105100	56700	80900	80336.91	22.86	-932	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	7881	9.14	1.19	12	0.27	8752.00	67411.00	118400	20240611	-32.43	50500	20240129	58.42	82800	-3.38	20250103	77200	3.63	20250102	118400	-32.43	20240611	50500	58.42	20240129	0.75	N	005180	5000	497 억	2251973	N	N	191	N	N
94	20250109	120200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79800	-1100	5	-1.36	1892502100	23540	61.20	80900	81700	79300	105100	56700	80900	80395.16	22.86	226	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	7861	9.12	1.18	12	0.24	8752.00	67411.00	118400	20240611	-32.60	50500	20240129	58.02	82800	-3.62	20250103	77200	3.37	20250102	118400	-32.60	20240611	50500	58.02	20240129	0.75	N	005180	5000	497 억	2251973	N	N	191	N	N
95	20250109	110200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80500	-400	5	-0.49	1527771800	18983	49.35	80900	81700	79300	105100	56700	80900	80481.05	22.86	478	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	7930	9.20	1.19	12	0.19	8752.00	67411.00	118400	20240611	-32.01	50500	20240129	59.41	82800	-2.78	20250103	77200	4.27	20250102	118400	-32.01	20240611	50500	59.41	20240129	0.75	N	005180	5000	497 억	2251973	N	N	191	N	N
96	20250109	100159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81600	700	2	0.87	800955800	9999	26.00	80900	81600	79300	105100	56700	80900	80103.59	22.86	506	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	8039	9.32	1.21	12	0.10	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	82800	-1.45	20250103	77200	5.70	20250102	118400	-31.08	20240611	50500	61.58	20240129	0.75	N	005180	5000	497 억	2251973	N	N	191	N	N
97	20250109	090200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80000	-900	5	-1.11	35149000	437	1.14	80900	81000	80000	105100	56700	80900	80432.49	22.86	-182	83366	82132	80066	78832	76766	82750	79450	498	24200	5000	58240	100	1	9851241	7881	9.14	1.19	12	0.00	8752.00	67411.00	118400	20240611	-32.43	50500	20240129	58.42	82800	-3.38	20250103	77200	3.63	20250102	118400	-32.43	20240611	50500	58.42	20240129	0.75	N	005180	5000	497 억	2251973	N	N	191	N	N
98	20250108	160158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80900	2500	2	3.19	3082211200	38410	164.64	78500	81300	78000	101900	54900	78400	80244.93	22.84	2274	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7970	9.24	1.20	12	0.39	8752.00	67411.00	118400	20240611	-31.67	50500	20240129	60.20	82800	-2.29	20250103	77200	4.79	20250102	118400	-31.67	20240611	50500	60.20	20240129	0.76	N	005180	5000	497 억	2250361	N	N	191	N	N
99	20250108	150159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79500	1100	2	1.40	2635969600	32821	140.68	78500	81300	78000	101900	54900	78400	80313.51	22.84	318	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7832	9.08	1.18	12	0.33	8752.00	67411.00	118400	20240611	-32.85	50500	20240129	57.43	82800	-3.99	20250103	77200	2.98	20250102	118400	-32.85	20240611	50500	57.43	20240129	0.76	N	005180	5000	497 억	2250361	N	N	126	N	N
100	20250108	140200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79800	1400	2	1.79	2329022100	28964	124.15	78500	81300	78000	101900	54900	78400	80410.93	22.84	2187	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7861	9.12	1.18	12	0.29	8752.00	67411.00	118400	20240611	-32.60	50500	20240129	58.02	82800	-3.62	20250103	77200	3.37	20250102	118400	-32.60	20240611	50500	58.02	20240129	0.76	N	005180	5000	497 억	2250361	N	N	126	N	N
101	20250108	130201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80600	2200	2	2.81	1856939200	23061	98.85	78500	81300	78000	101900	54900	78400	80522.93	22.84	2199	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7940	9.21	1.20	12	0.23	8752.00	67411.00	118400	20240611	-31.93	50500	20240129	59.60	82800	-2.66	20250103	77200	4.40	20250102	118400	-31.93	20240611	50500	59.60	20240129	0.76	N	005180	5000	497 억	2250361	N	N	126	N	N
102	20250108	120159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80800	2400	2	3.06	1532956500	19037	81.60	78500	81300	78000	101900	54900	78400	80525.11	22.84	3513	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7960	9.23	1.20	12	0.19	8752.00	67411.00	118400	20240611	-31.76	50500	20240129	60.00	82800	-2.42	20250103	77200	4.66	20250102	118400	-31.76	20240611	50500	60.00	20240129	0.76	N	005180	5000	497 억	2250361	N	N	126	N	N
103	20250108	110159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80900	2500	2	3.19	1279430100	15894	68.13	78500	81300	78000	101900	54900	78400	80497.68	22.84	3182	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7970	9.24	1.20	12	0.16	8752.00	67411.00	118400	20240611	-31.67	50500	20240129	60.20	82800	-2.29	20250103	77200	4.79	20250102	118400	-31.67	20240611	50500	60.20	20240129	0.76	N	005180	5000	497 억	2250361	N	N	126	N	N
104	20250108	100158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80200	1800	2	2.30	936557100	11651	49.94	78500	81300	78000	101900	54900	78400	80384.27	22.84	2430	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7901	9.16	1.19	12	0.12	8752.00	67411.00	118400	20240611	-32.26	50500	20240129	58.81	82800	-3.14	20250103	77200	3.89	20250102	118400	-32.26	20240611	50500	58.81	20240129	0.76	N	005180	5000	497 억	2250361	N	N	126	N	N
105	20250108	090201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78800	400	2	0.51	22508100	287	1.23	78500	78900	78200	101900	54900	78400	78425.44	22.84	8	80800	79600	78900	77700	77000	79250	77350	498	23500	5000	56440	100	1	9851241	7763	9.00	1.17	12	0.00	8752.00	67411.00	118400	20240611	-33.45	50500	20240129	56.04	82800	-4.83	20250103	77200	2.07	20250102	118400	-33.45	20240611	50500	56.04	20240129	0.76	N	005180	5000	497 억	2250361	N	N	126	N	N
106	20250107	160158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78400	-1100	5	-1.38	1837070600	23241	79.39	80000	80100	78200	103300	55700	79500	79061.55	22.86	2600	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7723	8.96	1.16	12	0.24	8752.00	67411.00	118400	20240611	-33.78	50500	20240129	55.25	82800	-5.31	20250103	77200	1.55	20250102	118400	-33.78	20240611	50500	55.25	20240129	0.77	N	005180	5000	497 억	2252201	N	N	126	N	N
107	20250107	150159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78800	-700	5	-0.88	1662168200	21013	71.78	80000	80100	78200	103300	55700	79500	79101.90	22.86	2048	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7763	9.00	1.17	12	0.21	8752.00	67411.00	118400	20240611	-33.45	50500	20240129	56.04	82800	-4.83	20250103	77200	2.07	20250102	118400	-33.45	20240611	50500	56.04	20240129	0.77	N	005180	5000	497 억	2252201	N	N	25	N	N
108	20250107	140158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79100	-400	5	-0.50	1430233600	18071	61.73	80000	80100	78200	103300	55700	79500	79145.24	22.86	1330	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7792	9.04	1.17	12	0.18	8752.00	67411.00	118400	20240611	-33.19	50500	20240129	56.63	82800	-4.47	20250103	77200	2.46	20250102	118400	-33.19	20240611	50500	56.63	20240129	0.77	N	005180	5000	497 억	2252201	N	N	25	N	N
109	20250107	130158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79000	-500	5	-0.63	1020878900	12869	43.96	80000	80100	79000	103300	55700	79500	79328.53	22.86	1385	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7782	9.03	1.17	12	0.13	8752.00	67411.00	118400	20240611	-33.28	50500	20240129	56.44	82800	-4.59	20250103	77200	2.33	20250102	118400	-33.28	20240611	50500	56.44	20240129	0.77	N	005180	5000	497 억	2252201	N	N	25	N	N
110	20250107	120159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79300	-200	5	-0.25	842027500	10609	36.24	80000	80100	79000	103300	55700	79500	79369.17	22.86	1756	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7812	9.06	1.18	12	0.11	8752.00	67411.00	118400	20240611	-33.02	50500	20240129	57.03	82800	-4.23	20250103	77200	2.72	20250102	118400	-33.02	20240611	50500	57.03	20240129	0.77	N	005180	5000	497 억	2252201	N	N	25	N	N
111	20250107	110157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79600	100	2	0.13	707472900	8914	30.45	80000	80100	79000	103300	55700	79500	79366.49	22.86	1950	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7842	9.10	1.18	12	0.09	8752.00	67411.00	118400	20240611	-32.77	50500	20240129	57.62	82800	-3.86	20250103	77200	3.11	20250102	118400	-32.77	20240611	50500	57.62	20240129	0.77	N	005180	5000	497 억	2252201	N	N	25	N	N
112	20250107	100200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79600	100	2	0.13	578393900	7292	24.91	80000	80100	79000	103300	55700	79500	79318.97	22.86	2020	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7842	9.10	1.18	12	0.07	8752.00	67411.00	118400	20240611	-32.77	50500	20240129	57.62	82800	-3.86	20250103	77200	3.11	20250102	118400	-32.77	20240611	50500	57.62	20240129	0.77	N	005180	5000	497 억	2252201	N	N	25	N	N
113	20250107	090159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80100	600	2	0.75	109674600	1377	4.70	80000	80100	79100	103300	55700	79500	79647.49	22.86	355	82833	81166	80133	78466	77433	80650	77950	498	23800	5000	57240	100	1	9851241	7891	9.15	1.19	12	0.01	8752.00	67411.00	118400	20240611	-32.35	50500	20240129	58.61	82800	-3.26	20250103	77200	3.76	20250102	118400	-32.35	20240611	50500	58.61	20240129	0.77	N	005180	5000	497 억	2252201	N	N	25	N	N
114	20250106	160157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79500	-1900	5	-2.33	2336565200	29268	86.57	81400	81800	79100	105800	57000	81400	79833.43	22.84	5635	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	7832	9.08	1.18	12	0.30	8752.00	67411.00	118400	20240611	-32.85	50500	20240129	57.43	82800	-3.99	20250103	77200	2.98	20250102	118400	-32.85	20240611	50500	57.43	20240129	0.76	N	005180	5000	497 억	2250498	N	N	25	N	N
115	20250106	150157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79500	-1900	5	-2.33	2195484600	27494	81.32	81400	81800	79100	105800	57000	81400	79853.17	22.84	5984	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	7832	9.08	1.18	12	0.28	8752.00	67411.00	118400	20240611	-32.85	50500	20240129	57.43	82800	-3.99	20250103	77200	2.98	20250102	118400	-32.85	20240611	50500	57.43	20240129	0.76	N	005180	5000	497 억	2250498	N	N	11	N	N
116	20250106	140156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79800	-1600	5	-1.97	1573447500	19662	58.15	81400	81800	79500	105800	57000	81400	80024.72	22.84	3943	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	7861	9.12	1.18	12	0.20	8752.00	67411.00	118400	20240611	-32.60	50500	20240129	58.02	82800	-3.62	20250103	77200	3.37	20250102	118400	-32.60	20240611	50500	58.02	20240129	0.76	N	005180	5000	497 억	2250498	N	N	11	N	N
117	20250106	130156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79600	-1800	5	-2.21	1216496900	15202	44.96	81400	81800	79500	105800	57000	81400	80022.07	22.84	1990	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	7842	9.10	1.18	12	0.15	8752.00	67411.00	118400	20240611	-32.77	50500	20240129	57.62	82800	-3.86	20250103	77200	3.11	20250102	118400	-32.77	20240611	50500	57.62	20240129	0.76	N	005180	5000	497 억	2250498	N	N	11	N	N
118	20250106	120157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79900	-1500	5	-1.84	996521200	12444	36.81	81400	81800	79500	105800	57000	81400	80080.35	22.84	1237	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	7871	9.13	1.19	12	0.13	8752.00	67411.00	118400	20240611	-32.52	50500	20240129	58.22	82800	-3.50	20250103	77200	3.50	20250102	118400	-32.52	20240611	50500	58.22	20240129	0.76	N	005180	5000	497 억	2250498	N	N	11	N	N
119	20250106	110156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79800	-1600	5	-1.97	836761700	10449	30.91	81400	81800	79500	105800	57000	81400	80080.43	22.84	639	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	7861	9.12	1.18	12	0.11	8752.00	67411.00	118400	20240611	-32.60	50500	20240129	58.02	82800	-3.62	20250103	77200	3.37	20250102	118400	-32.60	20240611	50500	58.02	20240129	0.76	N	005180	5000	497 억	2250498	N	N	11	N	N
120	20250106	100156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79700	-1700	5	-2.09	504771500	6288	18.60	81400	81800	79500	105800	57000	81400	80275.19	22.84	-359	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	7851	9.11	1.18	12	0.06	8752.00	67411.00	118400	20240611	-32.69	50500	20240129	57.82	82800	-3.74	20250103	77200	3.24	20250102	118400	-32.69	20240611	50500	57.82	20240129	0.76	N	005180	5000	497 억	2250498	N	N	11	N	N
121	20250106	090154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81500	100	2	0.12	13839500	170	0.50	81400	81500	81400	105800	57000	81400	81408.88	22.84	32	84266	82832	81366	79932	78466	82850	79950	498	24400	5000	58600	100	1	9851241	8029	9.31	1.21	12	0.00	8752.00	67411.00	118400	20240611	-31.17	50500	20240129	61.39	82800	-1.57	20250103	77200	5.57	20250102	118400	-31.17	20240611	50500	61.39	20240129	0.76	N	005180	5000	497 억	2250498	N	N	11	N	N
122	20250103	160156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	200	2	0.25	2752698000	33794	76.17	81400	82800	79900	105500	56900	81200	81455.36	22.87	-1564	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	8019	9.30	1.21	12	0.34	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	82800	-1.69	20250103	77200	5.44	20250102	118400	-31.25	20240611	50500	61.19	20240129	0.77	N	005180	5000	497 억	2252615	N	N	11	N	N
123	20250103	150156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81600	400	2	0.49	2642645800	32443	73.13	81400	82800	79900	105500	56900	81200	81455.04	22.87	-1295	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	8039	9.32	1.21	12	0.33	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	82800	-1.45	20250103	77200	5.70	20250102	118400	-31.08	20240611	50500	61.58	20240129	0.77	N	005180	5000	497 억	2252615	N	N	0	N	N
124	20250103	140156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	200	2	0.25	2124169800	26088	58.80	81400	82800	79900	105500	56900	81200	81423.25	22.87	857	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	8019	9.30	1.21	12	0.26	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	82800	-1.69	20250103	77200	5.44	20250102	118400	-31.25	20240611	50500	61.19	20240129	0.77	N	005180	5000	497 억	2252615	N	N	0	N	N
125	20250103	130156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80400	-800	5	-0.99	1750206600	21443	48.33	81400	82800	80100	105500	56900	81200	81621.35	22.87	465	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	7920	9.19	1.19	12	0.22	8752.00	67411.00	118400	20240611	-32.09	50500	20240129	59.21	82800	-2.90	20250103	77200	4.15	20250102	118400	-32.09	20240611	50500	59.21	20240129	0.77	N	005180	5000	497 억	2252615	N	N	0	N	N
126	20250103	120156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	800	2	0.99	1200420500	14652	33.03	81400	82800	80700	105500	56900	81200	81928.78	22.87	1531	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	8078	9.37	1.22	12	0.15	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	82800	-0.97	20250103	77200	6.22	20250102	118400	-30.74	20240611	50500	62.38	20240129	0.77	N	005180	5000	497 억	2252615	N	N	0	N	N
127	20250103	110156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	82000	800	2	0.99	692625900	8476	19.11	81400	82500	80700	105500	56900	81200	81716.13	22.87	723	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	8078	9.37	1.22	12	0.09	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	82500	-0.61	20250103	77200	6.22	20250102	118400	-30.74	20240611	50500	62.38	20240129	0.77	N	005180	5000	497 억	2252615	N	N	0	N	N
128	20250103	100156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81600	400	2	0.49	506022800	6188	13.95	81400	82500	80700	105500	56900	81200	81774.85	22.87	446	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	8039	9.32	1.21	12	0.06	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	82500	-1.09	20250103	77200	5.70	20250102	118400	-31.08	20240611	50500	61.58	20240129	0.77	N	005180	5000	497 억	2252615	N	N	0	N	N
129	20250103	090156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80800	-400	5	-0.49	20643400	254	0.57	81400	81400	80700	105500	56900	81200	81273.23	22.87	-44	84800	83000	80100	78300	75400	81550	76850	498	24300	5000	58460	100	1	9851241	7960	9.23	1.20	12	0.00	8752.00	67411.00	118400	20240611	-31.76	50500	20240129	60.00	81900	-1.34	20250102	77200	4.66	20250102	118400	-31.76	20240611	50500	60.00	20240129	0.77	N	005180	5000	497 억	2252615	N	N	0	N	N
130	20250102	160155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81200	-200	5	-0.25	3520449500	44328	198.22	81900	81900	77200	105800	57000	81400	79416.14	22.93	-1331	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	7999	9.28	1.20	12	0.45	8752.00	67411.00	118400	20240611	-31.42	50500	20240129	60.79	81900	-0.85	20250102	77200	5.18	20250102	118400	-31.42	20240611	50500	60.79	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N
131	20250102	150156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80900	-500	5	-0.61	3142995800	39658	177.34	81900	81900	77200	105800	57000	81400	79252.50	22.93	-46	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	7970	9.24	1.20	12	0.40	8752.00	67411.00	118400	20240611	-31.67	50500	20240129	60.20	81900	-1.22	20250102	77200	4.79	20250102	118400	-31.67	20240611	50500	60.20	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N
132	20250102	140154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80400	-1000	5	-1.23	2798299100	35381	158.21	81900	81900	77200	105800	57000	81400	79090.45	22.93	-235	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	7920	9.19	1.19	12	0.36	8752.00	67411.00	118400	20240611	-32.09	50500	20240129	59.21	81900	-1.83	20250102	77200	4.15	20250102	118400	-32.09	20240611	50500	59.21	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N
133	20250102	130155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78400	-3000	5	-3.69	2397077000	30336	135.65	81900	81900	77200	105800	57000	81400	79017.57	22.93	-741	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	7723	8.96	1.16	12	0.31	8752.00	67411.00	118400	20240611	-33.78	50500	20240129	55.25	81900	-4.27	20250102	77200	1.55	20250102	118400	-33.78	20240611	50500	55.25	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N
134	20250102	120155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	78100	-3300	5	-4.05	2036043100	25730	115.06	81900	81900	77200	105800	57000	81400	79131.10	22.93	-2566	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	7694	8.92	1.16	12	0.26	8752.00	67411.00	118400	20240611	-34.04	50500	20240129	54.65	81900	-4.64	20250102	77200	1.17	20250102	118400	-34.04	20240611	50500	54.65	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N
135	20250102	110149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80100	-1300	5	-1.60	632921700	7830	35.01	81900	81900	79700	105800	57000	81400	80832.91	22.93	-1675	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	7891	9.15	1.19	12	0.08	8752.00	67411.00	118400	20240611	-32.35	50500	20240129	58.61	81900	-2.20	20250102	79700	0.50	20250102	118400	-32.35	20240611	50500	58.61	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N
136	20250102	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81900	500	2	0.61	6387600	78	0.35	81900	81900	81700	105800	57000	81400	81892.31	22.93	-14	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	8068	9.36	1.21	12	0.00	8752.00	67411.00	118400	20240611	-30.83	50500	20240129	62.18	81900	0.00	20250102	81700	0.24	20250102	118400	-30.83	20240611	50500	62.18	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N
137	20250102	090154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	0	3	0.00	0	0	0.00	0	0	0	105800	57000	81400	0.00	22.93	0	83733	82566	81033	79866	78333	83150	80450	498	24400	5000	58600	100	1	9851241	8019	9.30	1.21	12	0.00	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	0	0.00	0	0	0.00	0	118400	-31.25	20240611	50500	61.19	20240129	0.77	N	005180	5000	497 억	2258632	N	N	598	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History