KissMeData/001680/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18370	-50	5	-0.27	1299761840	70614	54.74	18560	18560	18310	23900	12900	18420	18406.59	16.79	-17274	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6365	9.87	0.50	12	0.20	1862.00	36679.00	30900	20240617	-40.55	18160	20240119	1.16	19590	-6.23	20250106	18290	0.44	20250123	30900	-40.55	20240617	18290	0.44	20250123	0.54	N	001680	1000	346 억	5816494	N	N	708	N	N
3	20250124	150125	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18370	-50	5	-0.27	959032000	52048	40.34	18560	18560	18310	23900	12900	18420	18425.91	16.79	-10970	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6365	9.87	0.50	12	0.15	1862.00	36679.00	30900	20240617	-40.55	18160	20240119	1.16	19590	-6.23	20250106	18290	0.44	20250123	30900	-40.55	20240617	18290	0.44	20250123	0.54	N	001680	1000	346 억	5816494	N	N	3334	N	N
4	20250124	140125	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18420	0	3	0.00	513253880	27805	21.55	18560	18560	18400	23900	12900	18420	18459.05	16.79	-9838	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6382	9.89	0.50	12	0.08	1862.00	36679.00	30900	20240617	-40.39	18160	20240119	1.43	19590	-5.97	20250106	18290	0.71	20250123	30900	-40.39	20240617	18290	0.71	20250123	0.54	N	001680	1000	346 억	5816494	N	N	3334	N	N
5	20250124	130125	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18460	40	2	0.22	355888220	19268	14.94	18560	18560	18400	23900	12900	18420	18470.43	16.79	-6028	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6396	9.91	0.50	12	0.06	1862.00	36679.00	30900	20240617	-40.26	18160	20240119	1.65	19590	-5.77	20250106	18290	0.93	20250123	30900	-40.26	20240617	18290	0.93	20250123	0.54	N	001680	1000	346 억	5816494	N	N	3334	N	N
6	20250124	120124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18470	50	2	0.27	290466330	15728	12.19	18560	18560	18400	23900	12900	18420	18468.10	16.79	-4626	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6399	9.92	0.50	12	0.05	1862.00	36679.00	30900	20240617	-40.23	18160	20240119	1.71	19590	-5.72	20250106	18290	0.98	20250123	30900	-40.23	20240617	18290	0.98	20250123	0.54	N	001680	1000	346 억	5816494	N	N	3334	N	N
7	20250124	110125	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18450	30	2	0.16	261767190	14173	10.99	18560	18560	18400	23900	12900	18420	18469.43	16.79	-3810	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6393	9.91	0.50	12	0.04	1862.00	36679.00	30900	20240617	-40.29	18160	20240119	1.60	19590	-5.82	20250106	18290	0.87	20250123	30900	-40.29	20240617	18290	0.87	20250123	0.54	N	001680	1000	346 억	5816494	N	N	3334	N	N
8	20250124	100124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18530	110	2	0.60	196877720	10658	8.26	18560	18560	18400	23900	12900	18420	18472.29	16.79	-2803	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6420	9.95	0.51	12	0.03	1862.00	36679.00	30900	20240617	-40.03	18160	20240119	2.04	19590	-5.41	20250106	18290	1.31	20250123	30900	-40.03	20240617	18290	1.31	20250123	0.54	N	001680	1000	346 억	5816494	N	N	3334	N	N
9	20250124	090125	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18560	140	2	0.76	779520	42	0.03	18560	18560	18560	23900	12900	18420	18560.00	16.79	-7	18760	18590	18440	18270	18120	18515	18195	346	5480	1000	13990	10	1	34648025	6431	9.97	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.94	18160	20240119	2.20	19590	-5.26	20250106	18290	1.48	20250123	30900	-39.94	20240617	18290	1.48	20250123	0.54	N	001680	1000	346 억	5816494	N	N	3334	N	N
10	20250123	160125	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	18420	-80	5	-0.43	2371798860	128595	187.62	18500	18610	18290	24050	12950	18500	18443.95	16.88	-20507	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6382	9.89	0.50	12	0.37	1862.00	36679.00	30900	20240617	-40.39	18160	20240119	1.43	19590	-5.97	20250106	18290	0.71	20250123	30900	-40.39	20240617	18290	0.71	20250123	0.53	N	001680	1000	346 억	5847701	N	N	3334	N	N
11	20250123	150124	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	18540	40	2	0.22	2184409080	118446	172.81	18500	18610	18290	24050	12950	18500	18442.24	16.88	-22478	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6424	9.96	0.51	12	0.34	1862.00	36679.00	30900	20240617	-40.00	18160	20240119	2.09	19590	-5.36	20250106	18290	1.37	20250123	30900	-40.00	20240617	18290	1.37	20250123	0.53	N	001680	1000	346 억	5847701	N	N	1	N	N
12	20250123	140125	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	18500	0	3	0.00	1842649370	100027	145.94	18500	18570	18290	24050	12950	18500	18421.52	16.88	-27666	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6410	9.94	0.50	12	0.29	1862.00	36679.00	30900	20240617	-40.13	18160	20240119	1.87	19590	-5.56	20250106	18290	1.15	20250123	30900	-40.13	20240617	18290	1.15	20250123	0.53	N	001680	1000	346 억	5847701	N	N	1	N	N
13	20250123	130124	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	18510	10	2	0.05	1630878850	88579	129.24	18500	18570	18290	24050	12950	18500	18411.57	16.88	-25780	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6413	9.94	0.50	12	0.26	1862.00	36679.00	30900	20240617	-40.10	18160	20240119	1.93	19590	-5.51	20250106	18290	1.20	20250123	30900	-40.10	20240617	18290	1.20	20250123	0.53	N	001680	1000	346 억	5847701	N	N	1	N	N
14	20250123	120124	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	18530	30	2	0.16	1393986360	75781	110.56	18500	18570	18290	24050	12950	18500	18394.93	16.88	-22825	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6420	9.95	0.51	12	0.22	1862.00	36679.00	30900	20240617	-40.03	18160	20240119	2.04	19590	-5.41	20250106	18290	1.31	20250123	30900	-40.03	20240617	18290	1.31	20250123	0.53	N	001680	1000	346 억	5847701	N	N	1	N	N
15	20250123	110125	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	18330	-170	5	-0.92	1127496830	61359	89.52	18500	18500	18290	24050	12950	18500	18375.41	16.88	-25225	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6351	9.84	0.50	12	0.18	1862.00	36679.00	30900	20240617	-40.68	18160	20240119	0.94	19590	-6.43	20250106	18290	0.22	20250123	30900	-40.68	20240617	18290	0.22	20250123	0.53	N	001680	1000	346 억	5847701	N	N	1	N	N
16	20250123	100124	55	60.00	KOSPI200	신저가	음식료·담배	N	N	N	Y	60	N	18370	-130	5	-0.70	736509610	40038	58.41	18500	18500	18330	24050	12950	18500	18395.26	16.88	-14059	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6365	9.87	0.50	12	0.12	1862.00	36679.00	30900	20240617	-40.55	18160	20240119	1.16	19590	-6.23	20250106	18330	0.22	20250123	30900	-40.55	20240617	18330	0.22	20250123	0.53	N	001680	1000	346 억	5847701	N	N	1	N	N
17	20250123	090124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18490	-10	5	-0.05	20143030	1089	1.59	18500	18500	18490	24050	12950	18500	18496.81	16.88	109	18806	18652	18576	18422	18346	18615	18385	346	5550	1000	14060	10	1	34648025	6406	9.93	0.50	12	0.00	1862.00	36679.00	30900	20240617	-40.16	18160	20240119	1.82	19590	-5.62	20250106	18440	0.27	20250121	30900	-40.16	20240617	18410	0.43	20240131	0.53	N	001680	1000	346 억	5847701	N	N	1	N	N
18	20250122	160125	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18500	-80	5	-0.43	1268107010	68378	73.16	18700	18730	18500	24150	13010	18580	18545.55	16.97	-34105	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6410	9.94	0.50	12	0.20	1862.00	36679.00	30900	20240617	-40.13	18160	20240119	1.87	19590	-5.56	20250106	18440	0.33	20250121	30900	-40.13	20240617	18250	1.37	20240122	0.53	N	001680	1000	346 억	5880813	N	N	1	N	N
19	20250122	150124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18510	-70	5	-0.38	1059562940	57107	61.10	18700	18730	18500	24150	13010	18580	18553.98	16.97	-28337	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6413	9.94	0.50	12	0.16	1862.00	36679.00	30900	20240617	-40.10	18160	20240119	1.93	19590	-5.51	20250106	18440	0.38	20250121	30900	-40.10	20240617	18250	1.42	20240122	0.53	N	001680	1000	346 억	5880813	N	N	92	N	N
20	20250122	140124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18540	-40	5	-0.22	889804380	47940	51.29	18700	18730	18500	24150	13010	18580	18560.78	16.97	-24659	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6424	9.96	0.51	12	0.14	1862.00	36679.00	30900	20240617	-40.00	18160	20240119	2.09	19590	-5.36	20250106	18440	0.54	20250121	30900	-40.00	20240617	18250	1.59	20240122	0.53	N	001680	1000	346 억	5880813	N	N	92	N	N
21	20250122	130124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18510	-70	5	-0.38	711131230	38297	40.98	18700	18730	18500	24150	13010	18580	18568.84	16.97	-20923	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6413	9.94	0.50	12	0.11	1862.00	36679.00	30900	20240617	-40.10	18160	20240119	1.93	19590	-5.51	20250106	18440	0.38	20250121	30900	-40.10	20240617	18250	1.42	20240122	0.53	N	001680	1000	346 억	5880813	N	N	92	N	N
22	20250122	120124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18540	-40	5	-0.22	531741170	28607	30.61	18700	18730	18520	24150	13010	18580	18587.80	16.97	-14911	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6424	9.96	0.51	12	0.08	1862.00	36679.00	30900	20240617	-40.00	18160	20240119	2.09	19590	-5.36	20250106	18440	0.54	20250121	30900	-40.00	20240617	18250	1.59	20240122	0.53	N	001680	1000	346 억	5880813	N	N	92	N	N
23	20250122	110124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18580	0	3	0.00	307349280	16512	17.67	18700	18730	18560	24150	13010	18580	18613.73	16.97	-5939	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6438	9.98	0.51	12	0.05	1862.00	36679.00	30900	20240617	-39.87	18160	20240119	2.31	19590	-5.16	20250106	18440	0.76	20250121	30900	-39.87	20240617	18250	1.81	20240122	0.53	N	001680	1000	346 억	5880813	N	N	92	N	N
24	20250122	100124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18580	0	3	0.00	210030630	11276	12.06	18700	18730	18560	24150	13010	18580	18626.42	16.97	-2625	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6438	9.98	0.51	12	0.03	1862.00	36679.00	30900	20240617	-39.87	18160	20240119	2.31	19590	-5.16	20250106	18440	0.76	20250121	30900	-39.87	20240617	18250	1.81	20240122	0.53	N	001680	1000	346 억	5880813	N	N	92	N	N
25	20250122	090124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18710	130	2	0.70	31618510	1690	1.81	18700	18730	18680	24150	13010	18580	18710.72	16.97	1215	19033	18806	18623	18396	18213	18715	18305	346	5570	1000	14120	10	1	34648025	6483	10.05	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.45	18160	20240119	3.03	19590	-4.49	20250106	18440	1.46	20250121	30900	-39.45	20240617	18250	2.52	20240122	0.53	N	001680	1000	346 억	5880813	N	N	92	N	N
26	20250121	160124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18580	-130	5	-0.69	1727974390	93023	137.11	18720	18850	18440	24300	13100	18710	18575.77	17.06	-31402	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6438	9.98	0.51	12	0.27	1862.00	36679.00	30900	20240617	-39.87	18160	20240119	2.31	19590	-5.16	20250106	18440	0.76	20250121	30900	-39.87	20240617	18250	1.81	20240122	0.52	N	001680	1000	346 억	5910834	N	N	92	N	N
27	20250121	150124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18610	-100	5	-0.53	1635317720	88040	129.76	18720	18850	18440	24300	13100	18710	18574.71	17.06	-31165	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6448	9.99	0.51	12	0.25	1862.00	36679.00	30900	20240617	-39.77	18160	20240119	2.48	19590	-5.00	20250106	18440	0.92	20250121	30900	-39.77	20240617	18250	1.97	20240122	0.52	N	001680	1000	346 억	5910834	N	N	5	N	N
28	20250121	140124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18620	-90	5	-0.48	1420742050	76505	112.76	18720	18850	18440	24300	13100	18710	18570.58	17.06	-31454	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6451	10.00	0.51	12	0.22	1862.00	36679.00	30900	20240617	-39.74	18160	20240119	2.53	19590	-4.95	20250106	18440	0.98	20250121	30900	-39.74	20240617	18250	2.03	20240122	0.52	N	001680	1000	346 억	5910834	N	N	5	N	N
29	20250121	130123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18600	-110	5	-0.59	1258510650	67787	99.91	18720	18850	18440	24300	13100	18710	18565.66	17.06	-32267	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6445	9.99	0.51	12	0.20	1862.00	36679.00	30900	20240617	-39.81	18160	20240119	2.42	19590	-5.05	20250106	18440	0.87	20250121	30900	-39.81	20240617	18250	1.92	20240122	0.52	N	001680	1000	346 억	5910834	N	N	5	N	N
30	20250121	120124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18560	-150	5	-0.80	1140447480	61441	90.56	18720	18850	18440	24300	13100	18710	18561.67	17.06	-32012	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6431	9.97	0.51	12	0.18	1862.00	36679.00	30900	20240617	-39.94	18160	20240119	2.20	19590	-5.26	20250106	18440	0.65	20250121	30900	-39.94	20240617	18250	1.70	20240122	0.52	N	001680	1000	346 억	5910834	N	N	5	N	N
31	20250121	110122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18470	-240	5	-1.28	1029694880	55463	81.75	18720	18850	18440	24300	13100	18710	18565.44	17.06	-31851	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6399	9.92	0.50	12	0.16	1862.00	36679.00	30900	20240617	-40.23	18160	20240119	1.71	19590	-5.72	20250106	18440	0.16	20250121	30900	-40.23	20240617	18250	1.21	20240122	0.52	N	001680	1000	346 억	5910834	N	N	5	N	N
32	20250121	100121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18490	-220	5	-1.18	689836920	37079	54.65	18720	18850	18480	24300	13100	18710	18604.52	17.06	-22770	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6406	9.93	0.50	12	0.11	1862.00	36679.00	30900	20240617	-40.16	18160	20240119	1.82	19590	-5.62	20250106	18480	0.05	20250121	30900	-40.16	20240617	18250	1.32	20240122	0.52	N	001680	1000	346 억	5910834	N	N	5	N	N
33	20250121	090124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18770	60	2	0.32	21695670	1158	1.71	18720	18770	18720	24300	13100	18710	18735.47	17.06	710	18930	18820	18670	18560	18410	18875	18615	346	5590	1000	14210	10	1	34648025	6503	10.08	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.26	18160	20240119	3.36	19590	-4.19	20250106	18520	1.35	20250117	30900	-39.26	20240617	18250	2.85	20240122	0.52	N	001680	1000	346 억	5910834	N	N	5	N	N
34	20250120	160123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18710	160	2	0.86	1264303500	67802	71.75	18550	18780	18520	24100	12990	18550	18646.99	17.01	18714	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6483	10.05	0.51	12	0.20	1862.00	36679.00	30900	20240617	-39.45	18160	20240119	3.03	19590	-4.49	20250106	18520	1.03	20250120	30900	-39.45	20240617	18250	2.52	20240122	0.52	N	001680	1000	346 억	5892085	N	N	5	N	N
35	20250120	150125	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18650	100	2	0.54	1170954720	62800	66.46	18550	18780	18520	24100	12990	18550	18645.78	17.01	17693	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6462	10.02	0.51	12	0.18	1862.00	36679.00	30900	20240617	-39.64	18160	20240119	2.70	19590	-4.80	20250106	18520	0.70	20250120	30900	-39.64	20240617	18250	2.19	20240122	0.52	N	001680	1000	346 억	5892085	N	N	246	N	N
36	20250120	140124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18680	130	2	0.70	1046688160	56139	59.41	18550	18780	18520	24100	12990	18550	18644.58	17.01	16276	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6472	10.03	0.51	12	0.16	1862.00	36679.00	30900	20240617	-39.55	18160	20240119	2.86	19590	-4.65	20250106	18520	0.86	20250120	30900	-39.55	20240617	18250	2.36	20240122	0.52	N	001680	1000	346 억	5892085	N	N	246	N	N
37	20250120	130123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18740	190	2	1.02	888567000	47695	50.47	18550	18750	18520	24100	12990	18550	18630.19	17.01	15168	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6493	10.06	0.51	12	0.14	1862.00	36679.00	30900	20240617	-39.35	18160	20240119	3.19	19590	-4.34	20250106	18520	1.19	20250120	30900	-39.35	20240617	18250	2.68	20240122	0.52	N	001680	1000	346 억	5892085	N	N	246	N	N
38	20250120	120124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18660	110	2	0.59	727576150	39090	41.37	18550	18700	18520	24100	12990	18550	18612.85	17.01	10337	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6465	10.02	0.51	12	0.11	1862.00	36679.00	30900	20240617	-39.61	18160	20240119	2.75	19590	-4.75	20250106	18520	0.76	20250120	30900	-39.61	20240617	18250	2.25	20240122	0.52	N	001680	1000	346 억	5892085	N	N	246	N	N
39	20250120	110124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18600	50	2	0.27	664355930	35699	37.78	18550	18700	18520	24100	12990	18550	18609.93	17.01	9122	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6445	9.99	0.51	12	0.10	1862.00	36679.00	30900	20240617	-39.81	18160	20240119	2.42	19590	-5.05	20250106	18520	0.43	20250120	30900	-39.81	20240617	18250	1.92	20240122	0.52	N	001680	1000	346 억	5892085	N	N	246	N	N
40	20250120	100124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18620	70	2	0.38	221975780	11933	12.63	18550	18670	18540	24100	12990	18550	18601.84	17.01	-901	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6451	10.00	0.51	12	0.03	1862.00	36679.00	30900	20240617	-39.74	18160	20240119	2.53	19590	-4.95	20250106	18520	0.54	20250117	30900	-39.74	20240617	18250	2.03	20240122	0.52	N	001680	1000	346 억	5892085	N	N	246	N	N
41	20250120	090124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18600	50	2	0.27	26520550	1428	1.51	18550	18600	18550	24100	12990	18550	18571.81	17.01	-675	18930	18740	18630	18440	18330	18685	18385	346	5550	1000	14090	10	1	34648025	6445	9.99	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.81	18160	20240119	2.42	19590	-5.05	20250106	18520	0.43	20250117	30900	-39.81	20240617	18250	1.92	20240122	0.52	N	001680	1000	346 억	5892085	N	N	246	N	N
42	20250117	160123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18550	-170	5	-0.91	1749134050	93837	140.38	18680	18820	18520	24300	13110	18720	18640.52	17.04	-31868	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6427	9.96	0.51	12	0.27	1862.00	36679.00	30900	20240617	-39.97	18160	20240119	2.15	19590	-5.31	20250106	18520	0.16	20250117	30900	-39.97	20240617	18160	2.15	20240119	0.51	N	001680	1000	346 억	5902845	N	N	246	N	N
43	20250117	150123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18590	-130	5	-0.69	1517579940	81369	121.73	18680	18820	18520	24300	13110	18720	18650.59	17.04	-29151	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6441	9.98	0.51	12	0.23	1862.00	36679.00	30900	20240617	-39.84	18160	20240119	2.37	19590	-5.10	20250106	18520	0.38	20250117	30900	-39.84	20240617	18160	2.37	20240119	0.51	N	001680	1000	346 억	5902845	N	N	148	N	N
44	20250117	140124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18670	-50	5	-0.27	893528210	47777	71.48	18680	18820	18640	24300	13110	18720	18702.06	17.04	-7868	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6469	10.03	0.51	12	0.14	1862.00	36679.00	30900	20240617	-39.58	18160	20240119	2.81	19590	-4.70	20250106	18560	0.59	20250115	30900	-39.58	20240617	18160	2.81	20240119	0.51	N	001680	1000	346 억	5902845	N	N	148	N	N
45	20250117	130124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18690	-30	5	-0.16	847068320	45289	67.75	18680	18820	18640	24300	13110	18720	18703.62	17.04	-6958	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6476	10.04	0.51	12	0.13	1862.00	36679.00	30900	20240617	-39.51	18160	20240119	2.92	19590	-4.59	20250106	18560	0.70	20250115	30900	-39.51	20240617	18160	2.92	20240119	0.51	N	001680	1000	346 억	5902845	N	N	148	N	N
46	20250117	120124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18690	-30	5	-0.16	784533830	41939	62.74	18680	18820	18640	24300	13110	18720	18706.55	17.04	-5687	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6476	10.04	0.51	12	0.12	1862.00	36679.00	30900	20240617	-39.51	18160	20240119	2.92	19590	-4.59	20250106	18560	0.70	20250115	30900	-39.51	20240617	18160	2.92	20240119	0.51	N	001680	1000	346 억	5902845	N	N	148	N	N
47	20250117	110124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18670	-50	5	-0.27	571988520	30550	45.70	18680	18820	18650	24300	13110	18720	18723.03	17.04	-2264	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6469	10.03	0.51	12	0.09	1862.00	36679.00	30900	20240617	-39.58	18160	20240119	2.81	19590	-4.70	20250106	18560	0.59	20250115	30900	-39.58	20240617	18160	2.81	20240119	0.51	N	001680	1000	346 억	5902845	N	N	148	N	N
48	20250117	100124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18680	-40	5	-0.21	333139090	17777	26.60	18680	18820	18660	24300	13110	18720	18739.89	17.04	-179	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6472	10.03	0.51	12	0.05	1862.00	36679.00	30900	20240617	-39.55	18160	20240119	2.86	19590	-4.65	20250106	18560	0.65	20250115	30900	-39.55	20240617	18160	2.86	20240119	0.51	N	001680	1000	346 억	5902845	N	N	148	N	N
49	20250117	090123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18680	-40	5	-0.21	8761910	469	0.70	18680	18760	18680	24300	13110	18720	18682.11	17.04	-325	18966	18842	18716	18592	18466	18905	18655	346	5580	1000	14220	10	1	34648025	6472	10.03	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.55	18160	20240119	2.86	19590	-4.65	20250106	18560	0.65	20250115	30900	-39.55	20240617	18160	2.86	20240119	0.51	N	001680	1000	346 억	5902845	N	N	148	N	N
50	20250116	160123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18720	140	2	0.75	1249208320	66772	72.00	18710	18840	18590	24150	13010	18580	18708.56	17.04	5235	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6486	10.05	0.51	12	0.19	1862.00	36679.00	30900	20240617	-39.42	18160	20240119	3.08	19590	-4.44	20250106	18560	0.86	20250115	30900	-39.42	20240617	18160	3.08	20240119	0.52	N	001680	1000	346 억	5905703	N	N	148	N	N
51	20250116	150121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18720	140	2	0.75	1179860470	63068	68.01	18710	18840	18590	24150	13010	18580	18707.75	17.04	5101	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6486	10.05	0.51	12	0.18	1862.00	36679.00	30900	20240617	-39.42	18160	20240119	3.08	19590	-4.44	20250106	18560	0.86	20250115	30900	-39.42	20240617	18160	3.08	20240119	0.52	N	001680	1000	346 억	5905703	N	N	325	N	N
52	20250116	140123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18690	110	2	0.59	1048514660	56050	60.44	18710	18840	18590	24150	13010	18580	18706.77	17.04	4101	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6476	10.04	0.51	12	0.16	1862.00	36679.00	30900	20240617	-39.51	18160	20240119	2.92	19590	-4.59	20250106	18560	0.70	20250115	30900	-39.51	20240617	18160	2.92	20240119	0.52	N	001680	1000	346 억	5905703	N	N	325	N	N
53	20250116	130124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18710	130	2	0.70	923104560	49347	53.21	18710	18840	18590	24150	13010	18580	18706.40	17.04	4111	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6483	10.05	0.51	12	0.14	1862.00	36679.00	30900	20240617	-39.45	18160	20240119	3.03	19590	-4.49	20250106	18560	0.81	20250115	30900	-39.45	20240617	18160	3.03	20240119	0.52	N	001680	1000	346 억	5905703	N	N	325	N	N
54	20250116	120124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18680	100	2	0.54	832801350	44520	48.01	18710	18840	18590	24150	13010	18580	18706.23	17.04	3177	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6472	10.03	0.51	12	0.13	1862.00	36679.00	30900	20240617	-39.55	18160	20240119	2.86	19590	-4.65	20250106	18560	0.65	20250115	30900	-39.55	20240617	18160	2.86	20240119	0.52	N	001680	1000	346 억	5905703	N	N	325	N	N
55	20250116	110124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18700	120	2	0.65	590947880	31564	34.04	18710	18840	18650	24150	13010	18580	18722.21	17.04	2306	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6479	10.04	0.51	12	0.09	1862.00	36679.00	30900	20240617	-39.48	18160	20240119	2.97	19590	-4.54	20250106	18560	0.75	20250115	30900	-39.48	20240617	18160	2.97	20240119	0.52	N	001680	1000	346 억	5905703	N	N	325	N	N
56	20250116	100124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18710	130	2	0.70	387744200	20698	22.32	18710	18840	18650	24150	13010	18580	18733.41	17.04	4520	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6483	10.05	0.51	12	0.06	1862.00	36679.00	30900	20240617	-39.45	18160	20240119	3.03	19590	-4.49	20250106	18560	0.81	20250115	30900	-39.45	20240617	18160	3.03	20240119	0.52	N	001680	1000	346 억	5905703	N	N	325	N	N
57	20250116	090124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18770	190	2	1.02	48511650	2589	2.79	18710	18770	18700	24150	13010	18580	18737.60	17.04	1395	18980	18780	18670	18470	18360	18725	18415	346	5570	1000	14120	10	1	34648025	6503	10.08	0.51	12	0.01	1862.00	36679.00	30900	20240617	-39.26	18160	20240119	3.36	19590	-4.19	20250106	18560	1.13	20250115	30900	-39.26	20240617	18160	3.36	20240119	0.52	N	001680	1000	346 억	5905703	N	N	325	N	N
58	20250115	160123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18580	-140	5	-0.75	1723591070	92500	177.24	18800	18870	18560	24300	13110	18720	18633.69	17.16	-45885	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6438	9.98	0.51	12	0.27	1862.00	36679.00	30900	20240617	-39.87	18160	20240119	2.31	19590	-5.16	20250106	18560	0.11	20250115	30900	-39.87	20240617	18160	2.31	20240119	0.54	N	001680	1000	346 억	5945161	N	N	325	N	N
59	20250115	150124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18590	-130	5	-0.69	1344320710	72081	138.12	18800	18870	18580	24300	13110	18720	18650.14	17.16	-40838	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6441	9.98	0.51	12	0.21	1862.00	36679.00	30900	20240617	-39.84	18160	20240119	2.37	19590	-5.10	20250106	18580	0.05	20250115	30900	-39.84	20240617	18160	2.37	20240119	0.54	N	001680	1000	346 억	5945161	N	N	170	N	N
60	20250115	140124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18610	-110	5	-0.59	1145567810	61393	117.64	18800	18870	18600	24300	13110	18720	18659.58	17.16	-34180	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6448	9.99	0.51	12	0.18	1862.00	36679.00	30900	20240617	-39.77	18160	20240119	2.48	19590	-5.00	20250106	18600	0.05	20250115	30900	-39.77	20240617	18160	2.48	20240119	0.54	N	001680	1000	346 억	5945161	N	N	170	N	N
61	20250115	130124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18670	-50	5	-0.27	1002330770	53714	102.92	18800	18870	18600	24300	13110	18720	18660.51	17.16	-29341	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6469	10.03	0.51	12	0.16	1862.00	36679.00	30900	20240617	-39.58	18160	20240119	2.81	19590	-4.70	20250106	18600	0.38	20250115	30900	-39.58	20240617	18160	2.81	20240119	0.54	N	001680	1000	346 억	5945161	N	N	170	N	N
62	20250115	120124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18650	-70	5	-0.37	924158770	49526	94.90	18800	18870	18600	24300	13110	18720	18660.07	17.16	-26496	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6462	10.02	0.51	12	0.14	1862.00	36679.00	30900	20240617	-39.64	18160	20240119	2.70	19590	-4.80	20250106	18600	0.27	20250115	30900	-39.64	20240617	18160	2.70	20240119	0.54	N	001680	1000	346 억	5945161	N	N	170	N	N
63	20250115	110124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18630	-90	5	-0.48	676865350	36244	69.45	18800	18870	18600	24300	13110	18720	18675.24	17.16	-20950	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6455	10.01	0.51	12	0.10	1862.00	36679.00	30900	20240617	-39.71	18160	20240119	2.59	19590	-4.90	20250106	18600	0.16	20250115	30900	-39.71	20240617	18160	2.59	20240119	0.54	N	001680	1000	346 억	5945161	N	N	170	N	N
64	20250115	100123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18650	-70	5	-0.37	334228400	17860	34.22	18800	18870	18630	24300	13110	18720	18713.80	17.16	-6697	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6462	10.02	0.51	12	0.05	1862.00	36679.00	30900	20240617	-39.64	18160	20240119	2.70	19590	-4.80	20250106	18620	0.16	20250113	30900	-39.64	20240617	18160	2.70	20240119	0.54	N	001680	1000	346 억	5945161	N	N	170	N	N
65	20250115	090124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18750	30	2	0.16	1672810	89	0.17	18800	18800	18750	24300	13110	18720	18795.62	17.16	2	18913	18816	18723	18626	18533	18770	18580	346	5580	1000	14220	10	1	34648025	6497	10.07	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.32	18160	20240119	3.25	19590	-4.29	20250106	18620	0.70	20250113	30900	-39.32	20240617	18160	3.25	20240119	0.54	N	001680	1000	346 억	5945161	N	N	170	N	N
66	20250114	160123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18720	0	3	0.00	975797230	52128	37.19	18820	18820	18630	24300	13110	18720	18719.25	17.22	-18556	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6486	10.05	0.51	12	0.15	1862.00	36679.00	30900	20240617	-39.42	18160	20240119	3.08	19590	-4.44	20250106	18620	0.54	20250113	30900	-39.42	20240617	18160	3.08	20240119	0.54	N	001680	1000	346 억	5965767	N	N	170	N	N
67	20250114	150123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18740	20	2	0.11	875168290	46755	33.36	18820	18820	18630	24300	13110	18720	18718.18	17.22	-17916	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6493	10.06	0.51	12	0.13	1862.00	36679.00	30900	20240617	-39.35	18160	20240119	3.19	19590	-4.34	20250106	18620	0.64	20250113	30900	-39.35	20240617	18160	3.19	20240119	0.54	N	001680	1000	346 억	5965767	N	N	893	N	N
68	20250114	140124	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18760	40	2	0.21	796354530	42552	30.36	18820	18820	18630	24300	13110	18720	18714.86	17.22	-17198	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6500	10.08	0.51	12	0.12	1862.00	36679.00	30900	20240617	-39.29	18160	20240119	3.30	19590	-4.24	20250106	18620	0.75	20250113	30900	-39.29	20240617	18160	3.30	20240119	0.54	N	001680	1000	346 억	5965767	N	N	893	N	N
69	20250114	130123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18750	30	2	0.16	734950770	39279	28.02	18820	18820	18630	24300	13110	18720	18711.04	17.22	-17384	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6497	10.07	0.51	12	0.11	1862.00	36679.00	30900	20240617	-39.32	18160	20240119	3.25	19590	-4.29	20250106	18620	0.70	20250113	30900	-39.32	20240617	18160	3.25	20240119	0.54	N	001680	1000	346 억	5965767	N	N	893	N	N
70	20250114	120123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18710	-10	5	-0.05	634700210	33927	24.20	18820	18820	18630	24300	13110	18720	18707.82	17.22	-17455	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6483	10.05	0.51	12	0.10	1862.00	36679.00	30900	20240617	-39.45	18160	20240119	3.03	19590	-4.49	20250106	18620	0.48	20250113	30900	-39.45	20240617	18160	3.03	20240119	0.54	N	001680	1000	346 억	5965767	N	N	893	N	N
71	20250114	110123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18680	-40	5	-0.21	569158290	30424	21.71	18820	18820	18630	24300	13110	18720	18707.54	17.22	-15787	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6472	10.03	0.51	12	0.09	1862.00	36679.00	30900	20240617	-39.55	18160	20240119	2.86	19590	-4.65	20250106	18620	0.32	20250113	30900	-39.55	20240617	18160	2.86	20240119	0.54	N	001680	1000	346 억	5965767	N	N	893	N	N
72	20250114	100123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18690	-30	5	-0.16	383579530	20482	14.61	18820	18820	18640	24300	13110	18720	18727.64	17.22	-10363	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6476	10.04	0.51	12	0.06	1862.00	36679.00	30900	20240617	-39.51	18160	20240119	2.92	19590	-4.59	20250106	18620	0.38	20250113	30900	-39.51	20240617	18160	2.92	20240119	0.54	N	001680	1000	346 억	5965767	N	N	893	N	N
73	20250114	090123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18710	-10	5	-0.05	15620890	833	0.59	18820	18820	18710	24300	13110	18720	18752.57	17.22	-128	19160	18940	18780	18560	18400	18860	18480	346	5580	1000	14220	10	1	34648025	6483	10.05	0.51	12	0.00	1862.00	36679.00	30900	20240617	-39.45	18160	20240119	3.03	19590	-4.49	20250106	18620	0.48	20250113	30900	-39.45	20240617	18160	3.03	20240119	0.54	N	001680	1000	346 억	5965767	N	N	893	N	N
74	20250113	160123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18720	-280	5	-1.47	2622795050	140010	150.95	19000	19000	18620	24700	13300	19000	18732.71	17.36	-50488	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6486	10.05	0.51	12	0.40	1862.00	36679.00	30900	20240617	-39.42	18160	20240119	3.08	19590	-4.44	20250106	18620	0.54	20250113	30900	-39.42	20240617	18160	3.08	20240119	0.52	N	001680	1000	346 억	6015611	N	N	893	N	N
75	20250113	150123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18660	-340	5	-1.79	2410468240	128656	138.71	19000	19000	18620	24700	13300	19000	18735.54	17.36	-51088	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6465	10.02	0.51	12	0.37	1862.00	36679.00	30900	20240617	-39.61	18160	20240119	2.75	19590	-4.75	20250106	18620	0.21	20250113	30900	-39.61	20240617	18160	2.75	20240119	0.52	N	001680	1000	346 억	6015611	N	N	1807	N	N
76	20250113	140123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18700	-300	5	-1.58	2164201840	115465	124.48	19000	19000	18620	24700	13300	19000	18743.12	17.36	-51752	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6479	10.04	0.51	12	0.33	1862.00	36679.00	30900	20240617	-39.48	18160	20240119	2.97	19590	-4.54	20250106	18620	0.43	20250113	30900	-39.48	20240617	18160	2.97	20240119	0.52	N	001680	1000	346 억	6015611	N	N	1807	N	N
77	20250113	130122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18660	-340	5	-1.79	2043883520	109034	117.55	19000	19000	18620	24700	13300	19000	18745.12	17.36	-50801	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6465	10.02	0.51	12	0.31	1862.00	36679.00	30900	20240617	-39.61	18160	20240119	2.75	19590	-4.75	20250106	18620	0.21	20250113	30900	-39.61	20240617	18160	2.75	20240119	0.52	N	001680	1000	346 억	6015611	N	N	1807	N	N
78	20250113	120122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18650	-350	5	-1.84	1922951730	102551	110.56	19000	19000	18620	24700	13300	19000	18750.91	17.36	-47560	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6462	10.02	0.51	12	0.30	1862.00	36679.00	30900	20240617	-39.64	18160	20240119	2.70	19590	-4.80	20250106	18620	0.16	20250113	30900	-39.64	20240617	18160	2.70	20240119	0.52	N	001680	1000	346 억	6015611	N	N	1807	N	N
79	20250113	110123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18630	-370	5	-1.95	1754955580	93539	100.85	19000	19000	18620	24700	13300	19000	18761.47	17.36	-41359	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6455	10.01	0.51	12	0.27	1862.00	36679.00	30900	20240617	-39.71	18160	20240119	2.59	19590	-4.90	20250106	18620	0.05	20250113	30900	-39.71	20240617	18160	2.59	20240119	0.52	N	001680	1000	346 억	6015611	N	N	1807	N	N
80	20250113	100122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18800	-200	5	-1.05	838687710	44550	48.03	19000	19000	18770	24700	13300	19000	18825.33	17.36	-31123	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6514	10.10	0.51	12	0.13	1862.00	36679.00	30900	20240617	-39.16	18160	20240119	3.52	19590	-4.03	20250106	18770	0.16	20250113	30900	-39.16	20240617	18160	3.52	20240119	0.52	N	001680	1000	346 억	6015611	N	N	1807	N	N
81	20250113	090123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19000	0	3	0.00	36795090	1937	2.09	19000	19000	18990	24700	13300	19000	18995.67	17.36	-900	19186	19092	18956	18862	18726	19140	18910	346	5700	1000	14440	10	1	34648025	6583	10.20	0.52	12	0.01	1862.00	36679.00	30900	20240617	-38.51	18160	20240119	4.63	19590	-3.01	20250106	18820	0.96	20250110	30900	-38.51	20240617	18160	4.63	20240119	0.52	N	001680	1000	346 억	6015611	N	N	1807	N	N
82	20250110	160122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19000	50	2	0.26	1749720310	92478	98.06	18950	19050	18820	24600	13270	18950	18920.32	17.36	-6390	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6583	10.20	0.52	12	0.27	1862.00	36679.00	30900	20240617	-38.51	18160	20240119	4.63	19590	-3.01	20250106	18820	0.96	20250110	30900	-38.51	20240617	18160	4.63	20240119	0.52	N	001680	1000	346 억	6015213	N	N	1807	N	N
83	20250110	150122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18970	20	2	0.11	1353004700	71550	75.87	18950	19050	18820	24600	13270	18950	18909.92	17.36	-13375	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6573	10.19	0.52	12	0.21	1862.00	36679.00	30900	20240617	-38.61	18160	20240119	4.46	19590	-3.16	20250106	18820	0.80	20250110	30900	-38.61	20240617	18160	4.46	20240119	0.52	N	001680	1000	346 억	6015213	N	N	940	N	N
84	20250110	140122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19020	70	2	0.37	1062838740	56272	59.67	18950	19030	18820	24600	13270	18950	18887.52	17.36	-20585	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6590	10.21	0.52	12	0.16	1862.00	36679.00	30900	20240617	-38.45	18160	20240119	4.74	19590	-2.91	20250106	18820	1.06	20250110	30900	-38.45	20240617	18160	4.74	20240119	0.52	N	001680	1000	346 억	6015213	N	N	940	N	N
85	20250110	130122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18930	-20	5	-0.11	925071410	49008	51.96	18950	19030	18820	24600	13270	18950	18875.93	17.36	-21691	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6559	10.17	0.52	12	0.14	1862.00	36679.00	30900	20240617	-38.74	18160	20240119	4.24	19590	-3.37	20250106	18820	0.58	20250110	30900	-38.74	20240617	18160	4.24	20240119	0.52	N	001680	1000	346 억	6015213	N	N	940	N	N
86	20250110	120122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18910	-40	5	-0.21	839363340	44481	47.16	18950	19030	18820	24600	13270	18950	18870.15	17.36	-21965	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6552	10.16	0.52	12	0.13	1862.00	36679.00	30900	20240617	-38.80	18160	20240119	4.13	19590	-3.47	20250106	18820	0.48	20250110	30900	-38.80	20240617	18160	4.13	20240119	0.52	N	001680	1000	346 억	6015213	N	N	940	N	N
87	20250110	110121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18850	-100	5	-0.53	741336670	39288	41.66	18950	19030	18820	24600	13270	18950	18869.29	17.36	-21334	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6531	10.12	0.51	12	0.11	1862.00	36679.00	30900	20240617	-39.00	18160	20240119	3.80	19590	-3.78	20250106	18820	0.16	20250110	30900	-39.00	20240617	18160	3.80	20240119	0.52	N	001680	1000	346 억	6015213	N	N	940	N	N
88	20250110	100123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18840	-110	5	-0.58	544017210	28817	30.56	18950	19030	18820	24600	13270	18950	18878.34	17.36	-17919	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6528	10.12	0.51	12	0.08	1862.00	36679.00	30900	20240617	-39.03	18160	20240119	3.74	19590	-3.83	20250106	18820	0.11	20250110	30900	-39.03	20240617	18160	3.74	20240119	0.52	N	001680	1000	346 억	6015213	N	N	940	N	N
89	20250110	090122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19030	80	2	0.42	16644080	878	0.93	18950	19030	18950	24600	13270	18950	18956.81	17.36	-51	19236	19092	19016	18872	18796	19055	18835	346	5650	1000	14400	10	1	34648025	6594	10.22	0.52	12	0.00	1862.00	36679.00	30900	20240617	-38.41	18160	20240119	4.79	19590	-2.86	20250106	18890	0.74	20250102	30900	-38.41	20240617	18160	4.79	20240119	0.52	N	001680	1000	346 억	6015213	N	N	940	N	N
90	20250109	160121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18950	-120	5	-0.63	1786977990	94067	102.67	19010	19160	18940	24750	13350	19070	18996.87	17.44	-25414	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6566	10.18	0.52	12	0.27	1862.00	36679.00	30900	20240617	-38.67	18160	20240119	4.35	19590	-3.27	20250106	18890	0.32	20250102	30900	-38.67	20240617	18160	4.35	20240119	0.52	N	001680	1000	346 억	6042604	N	N	940	N	N
91	20250109	150122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18960	-110	5	-0.58	1297832050	68254	74.49	19010	19160	18960	24750	13350	19070	19014.74	17.44	-21664	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6569	10.18	0.52	12	0.20	1862.00	36679.00	30900	20240617	-38.64	18160	20240119	4.41	19590	-3.22	20250106	18890	0.37	20250102	30900	-38.64	20240617	18160	4.41	20240119	0.52	N	001680	1000	346 억	6042604	N	N	592	N	N
92	20250109	140123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19000	-70	5	-0.37	998175760	52462	57.26	19010	19160	18960	24750	13350	19070	19026.64	17.44	-15442	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6583	10.20	0.52	12	0.15	1862.00	36679.00	30900	20240617	-38.51	18160	20240119	4.63	19590	-3.01	20250106	18890	0.58	20250102	30900	-38.51	20240617	18160	4.63	20240119	0.52	N	001680	1000	346 억	6042604	N	N	592	N	N
93	20250109	130122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19030	-40	5	-0.21	773996190	40660	44.38	19010	19160	18960	24750	13350	19070	19035.81	17.44	-8172	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6594	10.22	0.52	12	0.12	1862.00	36679.00	30900	20240617	-38.41	18160	20240119	4.79	19590	-2.86	20250106	18890	0.74	20250102	30900	-38.41	20240617	18160	4.79	20240119	0.52	N	001680	1000	346 억	6042604	N	N	592	N	N
94	20250109	120122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19020	-50	5	-0.26	682410900	35846	39.12	19010	19160	18960	24750	13350	19070	19037.30	17.44	-7765	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6590	10.21	0.52	12	0.10	1862.00	36679.00	30900	20240617	-38.45	18160	20240119	4.74	19590	-2.91	20250106	18890	0.69	20250102	30900	-38.45	20240617	18160	4.74	20240119	0.52	N	001680	1000	346 억	6042604	N	N	592	N	N
95	20250109	110122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19080	10	2	0.05	599318710	31483	34.36	19010	19160	18960	24750	13350	19070	19036.26	17.44	-6779	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6611	10.25	0.52	12	0.09	1862.00	36679.00	30900	20240617	-38.25	18160	20240119	5.07	19590	-2.60	20250106	18890	1.01	20250102	30900	-38.25	20240617	18160	5.07	20240119	0.52	N	001680	1000	346 억	6042604	N	N	592	N	N
96	20250109	100122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19010	-60	5	-0.31	506393890	26604	29.04	19010	19160	18960	24750	13350	19070	19034.50	17.44	-6551	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6587	10.21	0.52	12	0.08	1862.00	36679.00	30900	20240617	-38.48	18160	20240119	4.68	19590	-2.96	20250106	18890	0.64	20250102	30900	-38.48	20240617	18160	4.68	20240119	0.52	N	001680	1000	346 억	6042604	N	N	592	N	N
97	20250109	090122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19030	-40	5	-0.21	90515360	4762	5.20	19010	19070	19000	24750	13350	19070	19007.85	17.44	-333	19303	19186	19093	18976	18883	19140	18930	346	5680	1000	14490	10	1	34648025	6594	10.22	0.52	12	0.01	1862.00	36679.00	30900	20240617	-38.41	18160	20240119	4.79	19590	-2.86	20250106	18890	0.74	20250102	30900	-38.41	20240617	18160	4.79	20240119	0.52	N	001680	1000	346 억	6042604	N	N	592	N	N
98	20250108	160121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19070	-100	5	-0.52	1748575900	91544	124.88	19150	19210	19000	24900	13420	19170	19101.01	17.50	-20029	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6607	10.24	0.52	12	0.26	1862.00	36679.00	30900	20240617	-38.28	18160	20240119	5.01	19590	-2.65	20250106	18890	0.95	20250102	30900	-38.28	20240617	18160	5.01	20240119	0.51	N	001680	1000	346 억	6063923	N	N	592	N	N
99	20250108	150122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19110	-60	5	-0.31	1520487640	79594	108.57	19150	19210	19000	24900	13420	19170	19103.04	17.50	-15783	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6621	10.26	0.52	12	0.23	1862.00	36679.00	30900	20240617	-38.16	18160	20240119	5.23	19590	-2.45	20250106	18890	1.16	20250102	30900	-38.16	20240617	18160	5.23	20240119	0.51	N	001680	1000	346 억	6063923	N	N	578	N	N
100	20250108	140122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19090	-80	5	-0.42	1369460730	71687	97.79	19150	19210	19000	24900	13420	19170	19103.33	17.50	-14393	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6614	10.25	0.52	12	0.21	1862.00	36679.00	30900	20240617	-38.22	18160	20240119	5.12	19590	-2.55	20250106	18890	1.06	20250102	30900	-38.22	20240617	18160	5.12	20240119	0.51	N	001680	1000	346 억	6063923	N	N	578	N	N
101	20250108	130122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19150	-20	5	-0.10	1229779350	64384	87.83	19150	19210	19000	24900	13420	19170	19100.70	17.50	-12570	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6635	10.28	0.52	12	0.19	1862.00	36679.00	30900	20240617	-38.03	18160	20240119	5.45	19590	-2.25	20250106	18890	1.38	20250102	30900	-38.03	20240617	18160	5.45	20240119	0.51	N	001680	1000	346 억	6063923	N	N	578	N	N
102	20250108	120122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19170	0	3	0.00	1041427830	54545	74.41	19150	19210	19000	24900	13420	19170	19093.00	17.50	-10349	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6642	10.30	0.52	12	0.16	1862.00	36679.00	30900	20240617	-37.96	18160	20240119	5.56	19590	-2.14	20250106	18890	1.48	20250102	30900	-37.96	20240617	18160	5.56	20240119	0.51	N	001680	1000	346 억	6063923	N	N	578	N	N
103	20250108	110121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19150	-20	5	-0.10	851628140	44630	60.88	19150	19210	19000	24900	13420	19170	19081.97	17.50	-8384	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6635	10.28	0.52	12	0.13	1862.00	36679.00	30900	20240617	-38.03	18160	20240119	5.45	19590	-2.25	20250106	18890	1.38	20250102	30900	-38.03	20240617	18160	5.45	20240119	0.51	N	001680	1000	346 억	6063923	N	N	578	N	N
104	20250108	100121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19030	-140	5	-0.73	586352880	30722	41.91	19150	19210	19000	24900	13420	19170	19085.77	17.50	-5618	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6594	10.22	0.52	12	0.09	1862.00	36679.00	30900	20240617	-38.41	18160	20240119	4.79	19590	-2.86	20250106	18890	0.74	20250102	30900	-38.41	20240617	18160	4.79	20240119	0.51	N	001680	1000	346 억	6063923	N	N	578	N	N
105	20250108	090123	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19120	-50	5	-0.26	12960540	677	0.92	19150	19180	19110	24900	13420	19170	19144.08	17.50	-616	19743	19456	19293	19006	18843	19375	18925	346	5730	1000	14560	10	1	34648025	6625	10.27	0.52	12	0.00	1862.00	36679.00	30900	20240617	-38.12	18160	20240119	5.29	19590	-2.40	20250106	18890	1.22	20250102	30900	-38.12	20240617	18160	5.29	20240119	0.51	N	001680	1000	346 억	6063923	N	N	578	N	N
106	20250107	160122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19170	-260	5	-1.34	1412811560	73205	102.57	19450	19580	19130	25250	13610	19430	19299.39	17.57	-23613	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6642	10.30	0.52	12	0.21	1862.00	36679.00	30900	20240617	-37.96	18160	20240119	5.56	19590	-2.14	20250106	18890	1.48	20250102	30900	-37.96	20240617	18160	5.56	20240119	0.53	N	001680	1000	346 억	6089186	N	N	578	N	N
107	20250107	150122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19130	-300	5	-1.54	1282825220	66423	93.07	19450	19580	19130	25250	13610	19430	19312.97	17.57	-20531	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6628	10.27	0.52	12	0.19	1862.00	36679.00	30900	20240617	-38.09	18160	20240119	5.34	19590	-2.35	20250106	18890	1.27	20250102	30900	-38.09	20240617	18160	5.34	20240119	0.53	N	001680	1000	346 억	6089186	N	N	183	N	N
108	20250107	140121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19250	-180	5	-0.93	988818650	51109	71.61	19450	19580	19230	25250	13610	19430	19347.25	17.57	-15525	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6670	10.34	0.52	12	0.15	1862.00	36679.00	30900	20240617	-37.70	18160	20240119	6.00	19590	-1.74	20250106	18890	1.91	20250102	30900	-37.70	20240617	18160	6.00	20240119	0.53	N	001680	1000	346 억	6089186	N	N	183	N	N
109	20250107	130121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19260	-170	5	-0.87	810309820	41838	58.62	19450	19580	19240	25250	13610	19430	19367.80	17.57	-12638	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6673	10.34	0.53	12	0.12	1862.00	36679.00	30900	20240617	-37.67	18160	20240119	6.06	19590	-1.68	20250106	18890	1.96	20250102	30900	-37.67	20240617	18160	6.06	20240119	0.53	N	001680	1000	346 억	6089186	N	N	183	N	N
110	20250107	120122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19360	-70	5	-0.36	467285890	24065	33.72	19450	19580	19330	25250	13610	19430	19417.66	17.57	-9581	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6708	10.40	0.53	12	0.07	1862.00	36679.00	30900	20240617	-37.35	18160	20240119	6.61	19590	-1.17	20250106	18890	2.49	20250102	30900	-37.35	20240617	18160	6.61	20240119	0.53	N	001680	1000	346 억	6089186	N	N	183	N	N
111	20250107	110121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19400	-30	5	-0.15	375524740	19332	27.09	19450	19580	19330	25250	13610	19430	19425.03	17.57	-6162	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6722	10.42	0.53	12	0.06	1862.00	36679.00	30900	20240617	-37.22	18160	20240119	6.83	19590	-0.97	20250106	18890	2.70	20250102	30900	-37.22	20240617	18160	6.83	20240119	0.53	N	001680	1000	346 억	6089186	N	N	183	N	N
112	20250107	100122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19410	-20	5	-0.10	263094930	13536	18.97	19450	19580	19330	25250	13610	19430	19436.68	17.57	-4337	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6725	10.42	0.53	12	0.04	1862.00	36679.00	30900	20240617	-37.18	18160	20240119	6.88	19590	-0.92	20250106	18890	2.75	20250102	30900	-37.18	20240617	18160	6.88	20240119	0.53	N	001680	1000	346 억	6089186	N	N	183	N	N
113	20250107	090122	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19550	120	2	0.62	16516400	846	1.19	19450	19580	19450	25250	13610	19430	19522.93	17.57	280	19843	19636	19383	19176	18923	19740	19280	346	5820	1000	14760	10	1	34648025	6774	10.50	0.53	12	0.00	1862.00	36679.00	30900	20240617	-36.73	18160	20240119	7.65	19590	-0.20	20250106	18890	3.49	20250102	30900	-36.73	20240617	18160	7.65	20240119	0.53	N	001680	1000	346 억	6089186	N	N	183	N	N
114	20250106	160121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19430	240	2	1.25	1383197240	71267	112.82	19200	19590	19130	24900	13440	19190	19408.66	17.57	1252	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6732	10.44	0.53	12	0.21	1862.00	36679.00	30900	20240617	-37.12	18160	20240119	6.99	19590	-0.82	20250106	18890	2.86	20250102	30900	-37.12	20240617	18160	6.99	20240119	0.52	N	001680	1000	346 억	6087820	N	N	183	N	N
115	20250106	150121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19470	280	2	1.46	1269266840	65408	103.54	19200	19590	19130	24900	13440	19190	19405.38	17.57	-163	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6746	10.46	0.53	12	0.19	1862.00	36679.00	30900	20240617	-36.99	18160	20240119	7.21	19590	-0.61	20250106	18890	3.07	20250102	30900	-36.99	20240617	18160	7.21	20240119	0.52	N	001680	1000	346 억	6087820	N	N	0	N	N
116	20250106	140121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19520	330	2	1.72	1180053240	60836	96.31	19200	19590	19130	24900	13440	19190	19397.29	17.57	-197	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6763	10.48	0.53	12	0.18	1862.00	36679.00	30900	20240617	-36.83	18160	20240119	7.49	19590	-0.36	20250106	18890	3.34	20250102	30900	-36.83	20240617	18160	7.49	20240119	0.52	N	001680	1000	346 억	6087820	N	N	0	N	N
117	20250106	130120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19500	310	2	1.62	1113607640	57430	90.91	19200	19590	19130	24900	13440	19190	19390.70	17.57	-404	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6756	10.47	0.53	12	0.17	1862.00	36679.00	30900	20240617	-36.89	18160	20240119	7.38	19590	-0.46	20250106	18890	3.23	20250102	30900	-36.89	20240617	18160	7.38	20240119	0.52	N	001680	1000	346 억	6087820	N	N	0	N	N
118	20250106	120121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19530	340	2	1.77	949241470	49021	77.60	19200	19580	19130	24900	13440	19190	19363.98	17.57	525	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6767	10.49	0.53	12	0.14	1862.00	36679.00	30900	20240617	-36.80	18160	20240119	7.54	19580	-0.26	20250106	18890	3.39	20250102	30900	-36.80	20240617	18160	7.54	20240119	0.52	N	001680	1000	346 억	6087820	N	N	0	N	N
119	20250106	110121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19450	260	2	1.35	689043730	35683	56.49	19200	19580	19130	24900	13440	19190	19310.14	17.57	-494	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6739	10.45	0.53	12	0.10	1862.00	36679.00	30900	20240617	-37.06	18160	20240119	7.10	19580	-0.66	20250106	18890	2.96	20250102	30900	-37.06	20240617	18160	7.10	20240119	0.52	N	001680	1000	346 억	6087820	N	N	0	N	N
120	20250106	100120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19250	60	2	0.31	376780790	19617	31.05	19200	19320	19130	24900	13440	19190	19206.85	17.57	-5429	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6670	10.34	0.52	12	0.06	1862.00	36679.00	30900	20240617	-37.70	18160	20240119	6.00	19320	0.00	20250103	18890	1.91	20250102	30900	-37.70	20240617	18160	6.00	20240119	0.52	N	001680	1000	346 억	6087820	N	N	0	N	N
121	20250106	090120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19200	10	2	0.05	12891510	671	1.06	19200	19250	19200	24900	13440	19190	19212.38	17.57	-426	19556	19372	19136	18952	18716	19465	19045	346	5710	1000	14580	10	1	34648025	6652	10.31	0.52	12	0.00	1862.00	36679.00	30900	20240617	-37.86	18160	20240119	5.73	19320	-0.62	20250103	18890	1.64	20250102	30900	-37.86	20240617	18160	5.73	20240119	0.52	N	001680	1000	346 억	6087820	N	N	0	N	N
122	20250103	160121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19190	300	2	1.59	1208748320	63000	48.89	18900	19320	18900	24550	13230	18890	19186.46	17.55	-5004	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6649	10.31	0.52	12	0.18	1862.00	36679.00	30900	20240617	-37.90	18160	20240119	5.67	19320	-0.67	20250103	18890	1.59	20250102	30900	-37.90	20240617	18160	5.67	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
123	20250103	150121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19120	230	2	1.22	996881410	51939	40.31	18900	19320	18900	24550	13230	18890	19193.31	17.55	-2358	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6625	10.27	0.52	12	0.15	1862.00	36679.00	30900	20240617	-38.12	18160	20240119	5.29	19320	-1.04	20250103	18890	1.22	20250102	30900	-38.12	20240617	18160	5.29	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
124	20250103	140120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19230	340	2	1.80	820221220	42721	33.16	18900	19320	18900	24550	13230	18890	19199.49	17.55	2926	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6663	10.33	0.52	12	0.12	1862.00	36679.00	30900	20240617	-37.77	18160	20240119	5.89	19320	-0.47	20250103	18890	1.80	20250102	30900	-37.77	20240617	18160	5.89	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
125	20250103	130121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19280	390	2	2.06	671141580	34980	27.15	18900	19320	18900	24550	13230	18890	19186.44	17.55	6278	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6680	10.35	0.53	12	0.10	1862.00	36679.00	30900	20240617	-37.61	18160	20240119	6.17	19320	-0.21	20250103	18890	2.06	20250102	30900	-37.61	20240617	18160	6.17	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
126	20250103	120121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19280	390	2	2.06	595769980	31072	24.11	18900	19300	18900	24550	13230	18890	19173.85	17.55	6793	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6680	10.35	0.53	12	0.09	1862.00	36679.00	30900	20240617	-37.61	18160	20240119	6.17	19300	-0.10	20250103	18890	2.06	20250102	30900	-37.61	20240617	18160	6.17	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
127	20250103	110120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19180	290	2	1.54	521126210	27198	21.11	18900	19280	18900	24550	13230	18890	19160.46	17.55	6388	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6645	10.30	0.52	12	0.08	1862.00	36679.00	30900	20240617	-37.93	18160	20240119	5.62	19280	-0.52	20250103	18890	1.54	20250102	30900	-37.93	20240617	18160	5.62	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
128	20250103	100121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19250	360	2	1.91	388783400	20308	15.76	18900	19280	18900	24550	13230	18890	19144.35	17.55	7076	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6670	10.34	0.52	12	0.06	1862.00	36679.00	30900	20240617	-37.70	18160	20240119	6.00	19280	-0.16	20250103	18890	1.91	20250102	30900	-37.70	20240617	18160	6.00	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
129	20250103	090120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18970	80	2	0.42	5545800	293	0.23	18900	19000	18900	24550	13230	18890	18927.65	17.55	-244	19383	19136	19013	18766	18643	19075	18705	346	5660	1000	14350	10	1	34648025	6573	10.19	0.52	12	0.00	1862.00	36679.00	30900	20240617	-38.61	18160	20240119	4.46	19260	-1.51	20250102	18890	0.42	20250102	30900	-38.61	20240617	18160	4.46	20240119	0.51	N	001680	1000	346 억	6081915	N	N	69	N	N
130	20250102	160121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18890	-300	5	-1.56	2451204270	128734	204.93	19200	19260	18890	24900	13440	19190	19040.86	17.66	-40191	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6545	10.15	0.52	12	0.37	1862.00	36679.00	30900	20240617	-38.87	18160	20240119	4.02	19260	-1.92	20250102	18890	0.00	20250102	30900	-38.87	20240617	18160	4.02	20240119	0.51	N	001680	1000	346 억	6120157	N	N	69	N	N
131	20250102	150121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18970	-220	5	-1.15	2313795430	121467	193.36	19200	19260	18890	24900	13440	19190	19048.76	17.66	-38475	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6573	10.19	0.52	12	0.35	1862.00	36679.00	30900	20240617	-38.61	18160	20240119	4.46	19260	-1.51	20250102	18890	0.42	20250102	30900	-38.61	20240617	18160	4.46	20240119	0.51	N	001680	1000	346 억	6120157	N	N	481	N	N
132	20250102	140120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18900	-290	5	-1.51	2090741050	109683	174.60	19200	19260	18890	24900	13440	19190	19061.67	17.66	-38240	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6548	10.15	0.52	12	0.32	1862.00	36679.00	30900	20240617	-38.83	18160	20240119	4.07	19260	-1.87	20250102	18890	0.05	20250102	30900	-38.83	20240617	18160	4.07	20240119	0.51	N	001680	1000	346 억	6120157	N	N	481	N	N
133	20250102	130120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	18950	-240	5	-1.25	1822566900	95512	152.04	19200	19260	18930	24900	13440	19190	19082.07	17.66	-36488	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6566	10.18	0.52	12	0.28	1862.00	36679.00	30900	20240617	-38.67	18160	20240119	4.35	19260	-1.61	20250102	18930	0.11	20250102	30900	-38.67	20240617	18160	4.35	20240119	0.51	N	001680	1000	346 억	6120157	N	N	481	N	N
134	20250102	120121	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19060	-130	5	-0.68	1181155620	61828	98.42	19200	19260	19050	24900	13440	19190	19103.89	17.66	-29035	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6604	10.24	0.52	12	0.18	1862.00	36679.00	30900	20240617	-38.32	18160	20240119	4.96	19260	-1.04	20250102	19050	0.05	20250102	30900	-38.32	20240617	18160	4.96	20240119	0.51	N	001680	1000	346 억	6120157	N	N	481	N	N
135	20250102	110119	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19090	-100	5	-0.52	493362780	25790	41.05	19200	19260	19070	24900	13440	19190	19130.00	17.66	-10348	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6614	10.25	0.52	12	0.07	1862.00	36679.00	30900	20240617	-38.22	18160	20240119	5.12	19260	-0.88	20250102	19070	0.10	20250102	30900	-38.22	20240617	18160	5.12	20240119	0.51	N	001680	1000	346 억	6120157	N	N	481	N	N
136	20250102	100120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19170	-20	5	-0.10	30112840	1569	2.50	19200	19240	19170	24900	13440	19190	19192.38	17.66	-918	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6642	10.30	0.52	12	0.00	1862.00	36679.00	30900	20240617	-37.96	18160	20240119	5.56	19240	-0.36	20250102	19170	0.00	20250102	30900	-37.96	20240617	18160	5.56	20240119	0.51	N	001680	1000	346 억	6120157	N	N	481	N	N
137	20250102	090120	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	19190	0	3	0.00	0	0	0.00	0	0	0	24900	13440	19190	0.00	17.66	0	19396	19292	19216	19112	19036	19255	19075	346	5710	1000	14580	10	1	34648025	6649	10.31	0.52	12	0.00	1862.00	36679.00	30900	20240617	-37.90	18160	20240119	5.67	0	0.00	0	0	0.00	0	30900	-37.90	20240617	18160	5.67	20240119	0.51	N	001680	1000	346 억	6120157	N	N	481	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History