KissMeData/001790/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	0	3	0.00	94404505	35358	55.71	2665	2680	2655	3475	1875	2675	2669.96	1.65	-2368	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2399	7.89	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
3	20250124	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	0	3	0.00	80949450	30325	47.78	2665	2680	2655	3475	1875	2675	2669.40	1.65	-2004	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2399	7.89	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
4	20250124	140127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	0	3	0.00	72396610	27129	42.74	2665	2680	2655	3475	1875	2675	2668.61	1.65	-1691	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2399	7.89	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
5	20250124	130127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	0	3	0.00	65517100	24555	38.69	2665	2680	2655	3475	1875	2675	2668.18	1.65	-1687	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2399	7.89	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
6	20250124	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	-5	5	-0.19	53817210	20181	31.80	2665	2680	2655	3475	1875	2675	2666.73	1.65	-1329	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2395	7.88	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2630	1.52	20250113	3570	-25.21	20240617	2510	6.37	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
7	20250124	110127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	5	2	0.19	21084960	7889	12.43	2665	2680	2665	3475	1875	2675	2672.70	1.65	-1726	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2404	7.91	0.46	12	0.01	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2630	1.90	20250113	3570	-24.93	20240617	2510	6.77	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
8	20250124	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	5	2	0.19	14616425	5475	8.63	2665	2680	2665	3475	1875	2675	2669.67	1.65	277	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2404	7.91	0.46	12	0.01	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2630	1.90	20250113	3570	-24.93	20240617	2510	6.77	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
9	20250124	090127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	0	3	0.00	455855	171	0.27	2665	2675	2665	3475	1875	2675	2665.82	1.65	-35	2728	2701	2683	2656	2638	2692	2647	448	800	500	2030	5	1	89696580	2399	7.89	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1483987	N	N	107	N	N
10	20250123	160127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	-25	5	-0.93	169562110	63412	83.97	2710	2710	2665	3510	1890	2700	2673.98	1.69	-27610	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2399	7.89	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.39	N	001790	500	448 억	1514301	N	N	107	N	N
11	20250123	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	-25	5	-0.93	108018585	40368	53.46	2710	2710	2665	3510	1890	2700	2675.85	1.69	-8250	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2399	7.89	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.39	N	001790	500	448 억	1514301	N	N	3500	N	N
12	20250123	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	-25	5	-0.93	86342020	32258	42.72	2710	2710	2665	3510	1890	2700	2676.61	1.69	-4993	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2399	7.89	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2630	1.71	20250113	3570	-25.07	20240617	2510	6.57	20241209	1.39	N	001790	500	448 억	1514301	N	N	3500	N	N
13	20250123	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	-20	5	-0.74	76104785	28428	37.65	2710	2710	2665	3510	1890	2700	2677.11	1.69	-3351	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2404	7.91	0.46	12	0.03	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2630	1.90	20250113	3570	-24.93	20240617	2510	6.77	20241209	1.39	N	001790	500	448 억	1514301	N	N	3500	N	N
14	20250123	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	-30	5	-1.11	69159785	25832	34.21	2710	2710	2665	3510	1890	2700	2677.29	1.69	-2500	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2395	7.88	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2630	1.52	20250113	3570	-25.21	20240617	2510	6.37	20241209	1.39	N	001790	500	448 억	1514301	N	N	3500	N	N
15	20250123	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	-20	5	-0.74	66699685	24913	32.99	2710	2710	2665	3510	1890	2700	2677.30	1.69	-2238	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2404	7.91	0.46	12	0.03	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2630	1.90	20250113	3570	-24.93	20240617	2510	6.77	20241209	1.39	N	001790	500	448 억	1514301	N	N	3500	N	N
16	20250123	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	-20	5	-0.74	47402060	17682	23.42	2710	2710	2670	3510	1890	2700	2680.81	1.69	91	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2404	7.91	0.46	12	0.02	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2630	1.90	20250113	3570	-24.93	20240617	2510	6.77	20241209	1.39	N	001790	500	448 억	1514301	N	N	3500	N	N
17	20250123	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2710	10	2	0.37	382110	141	0.19	2710	2710	2710	3510	1890	2700	2710.00	1.69	-21	2740	2720	2710	2690	2680	2715	2685	448	810	500	2050	5	1	89696580	2431	7.99	0.47	12	0.00	339.00	5764.00	3570	20240617	-24.09	2510	20241209	7.97	2795	-3.04	20250116	2630	3.04	20250113	3570	-24.09	20240617	2510	7.97	20241209	1.39	N	001790	500	448 억	1514301	N	N	3500	N	N
18	20250122	160127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	-25	5	-0.92	204716190	75505	134.64	2725	2730	2700	3540	1910	2725	2711.60	1.70	-10458	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2422	7.96	0.47	12	0.08	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2795	-3.40	20250116	2630	2.66	20250113	3570	-24.37	20240617	2510	7.57	20241209	1.38	N	001790	500	448 억	1525336	N	N	3500	N	N
19	20250122	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2710	-15	5	-0.55	162001290	59701	106.45	2725	2730	2705	3540	1910	2725	2713.54	1.70	-8160	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2431	7.99	0.47	12	0.07	339.00	5764.00	3570	20240617	-24.09	2510	20241209	7.97	2795	-3.04	20250116	2630	3.04	20250113	3570	-24.09	20240617	2510	7.97	20241209	1.38	N	001790	500	448 억	1525336	N	N	0	N	N
20	20250122	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2710	-15	5	-0.55	120167415	44242	78.89	2725	2730	2705	3540	1910	2725	2716.14	1.70	-4288	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2431	7.99	0.47	12	0.05	339.00	5764.00	3570	20240617	-24.09	2510	20241209	7.97	2795	-3.04	20250116	2630	3.04	20250113	3570	-24.09	20240617	2510	7.97	20241209	1.38	N	001790	500	448 억	1525336	N	N	0	N	N
21	20250122	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2715	-10	5	-0.37	75716980	27846	49.65	2725	2730	2710	3540	1910	2725	2719.13	1.70	-2713	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2435	8.01	0.47	12	0.03	339.00	5764.00	3570	20240617	-23.95	2510	20241209	8.17	2795	-2.86	20250116	2630	3.23	20250113	3570	-23.95	20240617	2510	8.17	20241209	1.38	N	001790	500	448 억	1525336	N	N	0	N	N
22	20250122	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2715	-10	5	-0.37	69449120	25538	45.54	2725	2730	2710	3540	1910	2725	2719.44	1.70	-2732	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2435	8.01	0.47	12	0.03	339.00	5764.00	3570	20240617	-23.95	2510	20241209	8.17	2795	-2.86	20250116	2630	3.23	20250113	3570	-23.95	20240617	2510	8.17	20241209	1.38	N	001790	500	448 억	1525336	N	N	0	N	N
23	20250122	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-5	5	-0.18	43887105	16123	28.75	2725	2730	2715	3540	1910	2725	2722.02	1.70	-2651	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2440	8.02	0.47	12	0.02	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.38	N	001790	500	448 억	1525336	N	N	0	N	N
24	20250122	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	5	2	0.18	9892510	3629	6.47	2725	2730	2720	3540	1910	2725	2725.96	1.70	-1464	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2449	8.05	0.47	12	0.00	339.00	5764.00	3570	20240617	-23.53	2510	20241209	8.76	2795	-2.33	20250116	2630	3.80	20250113	3570	-23.53	20240617	2510	8.76	20241209	1.38	N	001790	500	448 억	1525336	N	N	0	N	N
25	20250122	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-5	5	-0.18	1664855	611	1.09	2725	2725	2720	3540	1910	2725	2724.80	1.70	-88	2745	2735	2720	2710	2695	2740	2715	448	815	500	2070	5	1	89696580	2440	8.02	0.47	12	0.00	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.38	N	001790	500	448 억	1525336	N	N	0	N	N
26	20250121	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	5	2	0.18	151802025	55859	91.60	2720	2730	2705	3535	1905	2720	2717.58	1.70	-4362	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2444	8.04	0.47	12	0.06	339.00	5764.00	3570	20240617	-23.67	2510	20241209	8.57	2795	-2.50	20250116	2630	3.61	20250113	3570	-23.67	20240617	2510	8.57	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
27	20250121	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	5	2	0.18	138599045	51010	83.65	2720	2730	2705	3535	1905	2720	2717.10	1.70	-4043	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2444	8.04	0.47	12	0.06	339.00	5764.00	3570	20240617	-23.67	2510	20241209	8.57	2795	-2.50	20250116	2630	3.61	20250113	3570	-23.67	20240617	2510	8.57	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
28	20250121	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	111318330	40969	67.19	2720	2730	2705	3535	1905	2720	2717.14	1.70	-3931	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2440	8.02	0.47	12	0.05	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
29	20250121	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	5	2	0.18	107777610	39667	65.05	2720	2730	2705	3535	1905	2720	2717.06	1.70	-3931	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2444	8.04	0.47	12	0.04	339.00	5764.00	3570	20240617	-23.67	2510	20241209	8.57	2795	-2.50	20250116	2630	3.61	20250113	3570	-23.67	20240617	2510	8.57	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
30	20250121	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	5	2	0.18	100120330	36850	60.43	2720	2730	2705	3535	1905	2720	2716.97	1.70	-4091	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2444	8.04	0.47	12	0.04	339.00	5764.00	3570	20240617	-23.67	2510	20241209	8.57	2795	-2.50	20250116	2630	3.61	20250113	3570	-23.67	20240617	2510	8.57	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
31	20250121	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	61700680	22697	37.22	2720	2730	2705	3535	1905	2720	2718.45	1.70	-4093	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2440	8.02	0.47	12	0.03	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
32	20250121	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	5	2	0.18	35567545	13075	21.44	2720	2730	2705	3535	1905	2720	2720.27	1.70	-4025	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2444	8.04	0.47	12	0.01	339.00	5764.00	3570	20240617	-23.67	2510	20241209	8.57	2795	-2.50	20250116	2630	3.61	20250113	3570	-23.67	20240617	2510	8.57	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
33	20250121	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	0	3	0.00	1460640	537	0.88	2720	2720	2720	3535	1905	2720	2720.00	1.70	-80	2780	2750	2725	2695	2670	2737	2682	448	815	500	2060	5	1	89696580	2440	8.02	0.47	12	0.00	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.39	N	001790	500	448 억	1528291	N	N	2	N	N
34	20250120	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-25	5	-0.91	166067470	60903	118.40	2755	2755	2700	3565	1925	2745	2726.76	1.73	-20965	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2440	8.02	0.47	12	0.07	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.46	N	001790	500	448 억	1550804	N	N	2	N	N
35	20250120	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-25	5	-0.91	146203455	53600	104.20	2755	2755	2700	3565	1925	2745	2727.68	1.73	-20434	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2440	8.02	0.47	12	0.06	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.46	N	001790	500	448 억	1550804	N	N	1	N	N
36	20250120	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-25	5	-0.91	135997375	49850	96.91	2755	2755	2700	3565	1925	2745	2728.13	1.73	-20565	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2440	8.02	0.47	12	0.06	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.46	N	001790	500	448 억	1550804	N	N	1	N	N
37	20250120	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	-20	5	-0.73	117105695	42904	83.41	2755	2755	2700	3565	1925	2745	2729.48	1.73	-14256	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2444	8.04	0.47	12	0.05	339.00	5764.00	3570	20240617	-23.67	2510	20241209	8.57	2795	-2.50	20250116	2630	3.61	20250113	3570	-23.67	20240617	2510	8.57	20241209	1.46	N	001790	500	448 억	1550804	N	N	1	N	N
38	20250120	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-25	5	-0.91	106679170	39062	75.94	2755	2755	2700	3565	1925	2745	2731.02	1.73	-15128	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2440	8.02	0.47	12	0.04	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2630	3.42	20250113	3570	-23.81	20240617	2510	8.37	20241209	1.46	N	001790	500	448 억	1550804	N	N	1	N	N
39	20250120	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	-15	5	-0.55	99177430	36302	70.57	2755	2755	2700	3565	1925	2745	2732.01	1.73	-13022	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2449	8.05	0.47	12	0.04	339.00	5764.00	3570	20240617	-23.53	2510	20241209	8.76	2795	-2.33	20250116	2630	3.80	20250113	3570	-23.53	20240617	2510	8.76	20241209	1.46	N	001790	500	448 억	1550804	N	N	1	N	N
40	20250120	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	5	2	0.18	47024920	17137	33.32	2755	2755	2730	3565	1925	2745	2744.06	1.73	-9683	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2467	8.11	0.48	12	0.02	339.00	5764.00	3570	20240617	-22.97	2510	20241209	9.56	2795	-1.61	20250116	2630	4.56	20250113	3570	-22.97	20240617	2510	9.56	20241209	1.46	N	001790	500	448 억	1550804	N	N	1	N	N
41	20250120	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	0	3	0.00	3907140	1420	2.76	2755	2755	2745	3565	1925	2745	2751.51	1.73	-686	2795	2770	2745	2720	2695	2757	2707	448	820	500	2080	5	1	89696580	2462	8.10	0.48	12	0.00	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	2795	-1.79	20250116	2630	4.37	20250113	3570	-23.11	20240617	2510	9.36	20241209	1.46	N	001790	500	448 억	1550804	N	N	1	N	N
42	20250117	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	-15	5	-0.54	140017565	51185	8.66	2755	2770	2720	3585	1935	2760	2735.52	1.73	-562	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2462	8.10	0.48	12	0.06	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	2795	-1.79	20250116	2630	4.37	20250113	3570	-23.11	20240617	2510	9.36	20241209	1.47	N	001790	500	448 억	1555818	N	N	1	N	N
43	20250117	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	-30	5	-1.09	132869415	48570	8.22	2755	2770	2720	3585	1935	2760	2735.63	1.73	-171	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2449	8.05	0.47	12	0.05	339.00	5764.00	3570	20240617	-23.53	2510	20241209	8.76	2795	-2.33	20250116	2630	3.80	20250113	3570	-23.53	20240617	2510	8.76	20241209	1.47	N	001790	500	448 억	1555818	N	N	0	N	N
44	20250117	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	-15	5	-0.54	96462485	35207	5.96	2755	2770	2725	3585	1935	2760	2739.87	1.73	-4515	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2462	8.10	0.48	12	0.04	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	2795	-1.79	20250116	2630	4.37	20250113	3570	-23.11	20240617	2510	9.36	20241209	1.47	N	001790	500	448 억	1555818	N	N	0	N	N
45	20250117	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	-20	5	-0.72	64359205	23466	3.97	2755	2770	2735	3585	1935	2760	2742.66	1.73	-3073	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2458	8.08	0.48	12	0.03	339.00	5764.00	3570	20240617	-23.25	2510	20241209	9.16	2795	-1.97	20250116	2630	4.18	20250113	3570	-23.25	20240617	2510	9.16	20241209	1.47	N	001790	500	448 억	1555818	N	N	0	N	N
46	20250117	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	-15	5	-0.54	53083980	19352	3.27	2755	2770	2735	3585	1935	2760	2743.07	1.73	-2210	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2462	8.10	0.48	12	0.02	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	2795	-1.79	20250116	2630	4.37	20250113	3570	-23.11	20240617	2510	9.36	20241209	1.47	N	001790	500	448 억	1555818	N	N	0	N	N
47	20250117	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	-10	5	-0.36	38093430	13882	2.35	2755	2770	2735	3585	1935	2760	2744.09	1.73	-1094	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2467	8.11	0.48	12	0.02	339.00	5764.00	3570	20240617	-22.97	2510	20241209	9.56	2795	-1.61	20250116	2630	4.56	20250113	3570	-22.97	20240617	2510	9.56	20241209	1.47	N	001790	500	448 억	1555818	N	N	0	N	N
48	20250117	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	-15	5	-0.54	15939755	5800	0.98	2755	2770	2735	3585	1935	2760	2748.23	1.73	-495	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2462	8.10	0.48	12	0.01	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	2795	-1.79	20250116	2630	4.37	20250113	3570	-23.11	20240617	2510	9.36	20241209	1.47	N	001790	500	448 억	1555818	N	N	0	N	N
49	20250117	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	-5	5	-0.18	807215	293	0.05	2755	2755	2755	3585	1935	2760	2755.00	1.73	-293	2856	2807	2746	2697	2636	2832	2722	448	825	500	2090	5	1	89696580	2471	8.13	0.48	12	0.00	339.00	5764.00	3570	20240617	-22.83	2510	20241209	9.76	2795	-1.43	20250116	2630	4.75	20250113	3570	-22.83	20240617	2510	9.76	20241209	1.47	N	001790	500	448 억	1555818	N	N	0	N	N
50	20250116	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	110	2	4.15	1623166930	590890	1041.01	2730	2795	2685	3445	1855	2650	2746.98	1.69	36837	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2476	8.14	0.48	12	0.66	339.00	5764.00	3570	20240617	-22.69	2510	20241209	9.96	2795	-1.25	20250116	2630	4.94	20250113	3570	-22.69	20240617	2510	9.96	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
51	20250116	150122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	130	2	4.91	1530559320	557288	981.81	2730	2795	2685	3445	1855	2650	2746.44	1.69	36214	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2494	8.20	0.48	12	0.62	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	2795	-0.54	20250116	2630	5.70	20250113	3570	-22.13	20240617	2510	10.76	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
52	20250116	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	85	2	3.21	1004575125	367017	646.60	2730	2755	2685	3445	1855	2650	2737.14	1.69	20708	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2453	8.07	0.47	12	0.41	339.00	5764.00	3570	20240617	-23.39	2510	20241209	8.96	2755	-0.73	20250116	2630	3.99	20250113	3570	-23.39	20240617	2510	8.96	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
53	20250116	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	90	2	3.40	965145450	352594	621.19	2730	2755	2685	3445	1855	2650	2737.27	1.69	25317	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2458	8.08	0.48	12	0.39	339.00	5764.00	3570	20240617	-23.25	2510	20241209	9.16	2755	-0.54	20250116	2630	4.18	20250113	3570	-23.25	20240617	2510	9.16	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
54	20250116	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	85	2	3.21	929351010	339506	598.13	2730	2755	2685	3445	1855	2650	2737.36	1.69	26316	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2453	8.07	0.47	12	0.38	339.00	5764.00	3570	20240617	-23.39	2510	20241209	8.96	2755	-0.73	20250116	2630	3.99	20250113	3570	-23.39	20240617	2510	8.96	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
55	20250116	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	100	2	3.77	825043915	301454	531.09	2730	2755	2685	3445	1855	2650	2736.88	1.69	27345	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2467	8.11	0.48	12	0.34	339.00	5764.00	3570	20240617	-22.97	2510	20241209	9.56	2755	-0.18	20250116	2630	4.56	20250113	3570	-22.97	20240617	2510	9.56	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
56	20250116	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2710	60	2	2.26	376547905	137896	242.94	2730	2755	2685	3445	1855	2650	2730.67	1.69	44785	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2431	7.99	0.47	12	0.15	339.00	5764.00	3570	20240617	-24.09	2510	20241209	7.97	2755	-1.63	20250116	2630	3.04	20250113	3570	-24.09	20240617	2510	7.97	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
57	20250116	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2715	65	2	2.45	48183895	17652	31.10	2730	2745	2710	3445	1855	2650	2729.66	1.69	-2910	2686	2667	2651	2632	2616	2660	2625	448	795	500	2010	5	1	89696580	2435	8.01	0.47	12	0.02	339.00	5764.00	3570	20240617	-23.95	2510	20241209	8.17	2745	-1.09	20250116	2630	3.23	20250113	3570	-23.95	20240617	2510	8.17	20241209	1.46	N	001790	500	448 억	1517821	N	N	0	N	N
58	20250115	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-5	5	-0.19	149622515	56418	73.76	2655	2670	2635	3450	1860	2655	2652.04	1.71	-13046	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2630	0.76	20250113	3570	-25.77	20240617	2510	5.58	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
59	20250115	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	0	3	0.00	137167185	51718	67.62	2655	2670	2635	3450	1860	2655	2652.21	1.71	-10656	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2710	-2.03	20250108	2630	0.95	20250113	3570	-25.63	20240617	2510	5.78	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
60	20250115	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-5	5	-0.19	107220410	40392	52.81	2655	2670	2640	3450	1860	2655	2654.50	1.71	-2045	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2630	0.76	20250113	3570	-25.77	20240617	2510	5.58	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
61	20250115	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-5	5	-0.19	99563860	37504	49.03	2655	2670	2640	3450	1860	2655	2654.75	1.71	-1825	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2630	0.76	20250113	3570	-25.77	20240617	2510	5.58	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
62	20250115	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-5	5	-0.19	82011695	30876	40.37	2655	2670	2640	3450	1860	2655	2656.16	1.71	-1329	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2630	0.76	20250113	3570	-25.77	20240617	2510	5.58	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
63	20250115	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	48792380	18343	23.98	2655	2670	2650	3450	1860	2655	2660.00	1.71	-807	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2710	-1.66	20250108	2630	1.33	20250113	3570	-25.35	20240617	2510	6.18	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
64	20250115	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	15	2	0.56	29929595	11244	14.70	2655	2670	2650	3450	1860	2655	2661.83	1.71	1153	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2395	7.88	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2710	-1.48	20250108	2630	1.52	20250113	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
65	20250115	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-5	5	-0.19	2182405	822	1.07	2655	2655	2650	3450	1860	2655	2654.99	1.71	-124	2671	2662	2646	2637	2621	2667	2642	448	795	500	2010	5	1	89696580	2377	7.82	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2630	0.76	20250113	3570	-25.77	20240617	2510	5.58	20241209	1.47	N	001790	500	448 억	1536008	N	N	2	N	N
66	20250114	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	25	2	0.95	202157415	76488	76.49	2635	2655	2630	3415	1845	2630	2642.99	1.71	4520	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2381	7.83	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2710	-2.03	20250108	2630	0.95	20250114	3570	-25.63	20240617	2510	5.78	20241209	1.46	N	001790	500	448 억	1529558	N	N	2	N	N
67	20250114	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	10	2	0.38	161039190	60985	60.99	2635	2650	2630	3415	1845	2630	2640.64	1.71	4580	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2368	7.79	0.46	12	0.07	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2710	-2.58	20250108	2630	0.38	20250114	3570	-26.05	20240617	2510	5.18	20241209	1.46	N	001790	500	448 억	1529558	N	N	66	N	N
68	20250114	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	15	2	0.57	68085345	25788	25.79	2635	2650	2630	3415	1845	2630	2640.19	1.71	-3392	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2372	7.80	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2710	-2.40	20250108	2630	0.57	20250114	3570	-25.91	20240617	2510	5.38	20241209	1.46	N	001790	500	448 억	1529558	N	N	66	N	N
69	20250114	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	15	2	0.57	58957035	22334	22.33	2635	2650	2630	3415	1845	2630	2639.79	1.71	-3350	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2372	7.80	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2710	-2.40	20250108	2630	0.57	20250114	3570	-25.91	20240617	2510	5.38	20241209	1.46	N	001790	500	448 억	1529558	N	N	66	N	N
70	20250114	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	10	2	0.38	55164805	20899	20.90	2635	2650	2630	3415	1845	2630	2639.59	1.71	-3329	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2368	7.79	0.46	12	0.02	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2710	-2.58	20250108	2630	0.38	20250114	3570	-26.05	20240617	2510	5.18	20241209	1.46	N	001790	500	448 억	1529558	N	N	66	N	N
71	20250114	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	10	2	0.38	48689825	18442	18.44	2635	2650	2630	3415	1845	2630	2640.16	1.71	-3745	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2368	7.79	0.46	12	0.02	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2710	-2.58	20250108	2630	0.38	20250114	3570	-26.05	20240617	2510	5.18	20241209	1.46	N	001790	500	448 억	1529558	N	N	66	N	N
72	20250114	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	20	2	0.76	22044120	8359	8.36	2635	2650	2630	3415	1845	2630	2637.17	1.71	-1173	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2377	7.82	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2630	0.76	20250114	3570	-25.77	20240617	2510	5.58	20241209	1.46	N	001790	500	448 억	1529558	N	N	66	N	N
73	20250114	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	10	2	0.38	2119115	804	0.80	2635	2640	2635	3415	1845	2630	2635.72	1.71	-491	2703	2666	2648	2611	2593	2657	2602	448	785	500	1990	5	1	89696580	2368	7.79	0.46	12	0.00	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2710	-2.58	20250108	2630	0.38	20250113	3570	-26.05	20240617	2510	5.18	20241209	1.46	N	001790	500	448 억	1529558	N	N	66	N	N
74	20250113	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2630	-65	5	-2.41	264518540	99775	258.85	2680	2685	2630	3500	1890	2695	2651.39	1.74	-26925	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2359	7.76	0.46	12	0.11	339.00	5764.00	3570	20240617	-26.33	2510	20241209	4.78	2710	-2.95	20250108	2630	0.00	20250113	3570	-26.33	20240617	2510	4.78	20241209	1.46	N	001790	500	448 억	1559496	N	N	66	N	N
75	20250113	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	-55	5	-2.04	228589750	86120	223.43	2680	2685	2635	3500	1890	2695	2654.32	1.74	-26205	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2368	7.79	0.46	12	0.10	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2710	-2.58	20250108	2635	0.19	20250113	3570	-26.05	20240617	2510	5.18	20241209	1.46	N	001790	500	448 억	1559496	N	N	5	N	N
76	20250113	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-40	5	-1.48	201271160	75771	196.58	2680	2685	2640	3500	1890	2695	2656.31	1.74	-24634	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2381	7.83	0.46	12	0.08	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2710	-2.03	20250108	2635	0.76	20250103	3570	-25.63	20240617	2510	5.78	20241209	1.46	N	001790	500	448 억	1559496	N	N	5	N	N
77	20250113	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-45	5	-1.67	170465970	64117	166.34	2680	2685	2640	3500	1890	2695	2658.67	1.74	-23452	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2377	7.82	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2635	0.57	20250103	3570	-25.77	20240617	2510	5.58	20241209	1.46	N	001790	500	448 억	1559496	N	N	5	N	N
78	20250113	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-40	5	-1.48	163339535	61424	159.36	2680	2685	2640	3500	1890	2695	2659.21	1.74	-21659	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2381	7.83	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2710	-2.03	20250108	2635	0.76	20250103	3570	-25.63	20240617	2510	5.78	20241209	1.46	N	001790	500	448 억	1559496	N	N	5	N	N
79	20250113	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-45	5	-1.67	115608180	43381	112.55	2680	2685	2645	3500	1890	2695	2664.95	1.74	-18435	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2377	7.82	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2710	-2.21	20250108	2635	0.57	20250103	3570	-25.77	20240617	2510	5.58	20241209	1.46	N	001790	500	448 억	1559496	N	N	5	N	N
80	20250113	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	-15	5	-0.56	31560620	11797	30.61	2680	2685	2670	3500	1890	2695	2675.31	1.74	-1451	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2404	7.91	0.46	12	0.01	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2710	-1.11	20250108	2635	1.71	20250103	3570	-24.93	20240617	2510	6.77	20241209	1.46	N	001790	500	448 억	1559496	N	N	5	N	N
81	20250113	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	-20	5	-0.74	795895	297	0.77	2680	2685	2675	3500	1890	2695	2679.78	1.74	-135	2718	2706	2688	2676	2658	2697	2667	448	805	500	2040	5	1	89696580	2399	7.89	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2710	-1.29	20250108	2635	1.52	20250103	3570	-25.07	20240617	2510	6.57	20241209	1.46	N	001790	500	448 억	1559496	N	N	5	N	N
82	20250110	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	-5	5	-0.19	103363325	38543	112.25	2700	2700	2670	3510	1890	2700	2681.77	1.75	-7672	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2417	7.95	0.47	12	0.04	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2710	-0.55	20250108	2635	2.28	20250103	3570	-24.51	20240617	2510	7.37	20241209	1.46	N	001790	500	448 억	1567329	N	N	5	N	N
83	20250110	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	-15	5	-0.56	100952230	37646	109.64	2700	2700	2670	3510	1890	2700	2681.62	1.75	-8021	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2408	7.92	0.47	12	0.04	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2710	-0.92	20250108	2635	1.90	20250103	3570	-24.79	20240617	2510	6.97	20241209	1.46	N	001790	500	448 억	1567329	N	N	0	N	N
84	20250110	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	84429465	31489	91.71	2700	2700	2670	3510	1890	2700	2681.24	1.75	-8576	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2413	7.94	0.47	12	0.04	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2710	-0.74	20250108	2635	2.09	20250103	3570	-24.65	20240617	2510	7.17	20241209	1.46	N	001790	500	448 억	1567329	N	N	0	N	N
85	20250110	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	-15	5	-0.56	67417310	25162	73.28	2700	2700	2670	3510	1890	2700	2679.33	1.75	-8510	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2408	7.92	0.47	12	0.03	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2710	-0.92	20250108	2635	1.90	20250103	3570	-24.79	20240617	2510	6.97	20241209	1.46	N	001790	500	448 억	1567329	N	N	0	N	N
86	20250110	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	-20	5	-0.74	60759985	22683	66.06	2700	2700	2670	3510	1890	2700	2678.66	1.75	-8315	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2404	7.91	0.46	12	0.03	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2710	-1.11	20250108	2635	1.71	20250103	3570	-24.93	20240617	2510	6.77	20241209	1.46	N	001790	500	448 억	1567329	N	N	0	N	N
87	20250110	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	-20	5	-0.74	51519055	19234	56.02	2700	2700	2670	3510	1890	2700	2678.54	1.75	-6909	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2404	7.91	0.46	12	0.02	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2710	-1.11	20250108	2635	1.71	20250103	3570	-24.93	20240617	2510	6.77	20241209	1.46	N	001790	500	448 억	1567329	N	N	0	N	N
88	20250110	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	31090105	11606	33.80	2700	2700	2670	3510	1890	2700	2678.80	1.75	-3110	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2413	7.94	0.47	12	0.01	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2710	-0.74	20250108	2635	2.09	20250103	3570	-24.65	20240617	2510	7.17	20241209	1.46	N	001790	500	448 억	1567329	N	N	0	N	N
89	20250110	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	0	3	0.00	351000	130	0.38	2700	2700	2700	3510	1890	2700	2700.00	1.75	5	2723	2711	2693	2681	2663	2717	2687	448	810	500	2050	5	1	89696580	2422	7.96	0.47	12	0.00	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2710	-0.37	20250108	2635	2.47	20250103	3570	-24.37	20240617	2510	7.57	20241209	1.46	N	001790	500	448 억	1567329	N	N	0	N	N
90	20250109	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	15	2	0.56	92327015	34332	29.86	2685	2705	2675	3490	1880	2685	2689.24	1.76	-12979	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2422	7.96	0.47	12	0.04	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2710	-0.37	20250108	2635	2.47	20250103	3570	-24.37	20240617	2510	7.57	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
91	20250109	150123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	5	2	0.19	66841050	24877	21.63	2685	2705	2675	3490	1880	2685	2686.86	1.76	-8538	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2413	7.94	0.47	12	0.03	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2710	-0.74	20250108	2635	2.09	20250103	3570	-24.65	20240617	2510	7.17	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
92	20250109	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	62447410	23244	20.21	2685	2705	2675	3490	1880	2685	2686.60	1.76	-8363	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.03	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2710	-0.55	20250108	2635	2.28	20250103	3570	-24.51	20240617	2510	7.37	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
93	20250109	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	45566595	16965	14.75	2685	2705	2675	3490	1880	2685	2685.92	1.76	-7051	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2710	-0.55	20250108	2635	2.28	20250103	3570	-24.51	20240617	2510	7.37	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
94	20250109	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	5	2	0.19	38704505	14413	12.53	2685	2705	2675	3490	1880	2685	2685.39	1.76	-6223	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2413	7.94	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2710	-0.74	20250108	2635	2.09	20250103	3570	-24.65	20240617	2510	7.17	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
95	20250109	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	5	2	0.19	28082975	10452	9.09	2685	2705	2675	3490	1880	2685	2686.85	1.76	-5680	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2413	7.94	0.47	12	0.01	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2710	-0.74	20250108	2635	2.09	20250103	3570	-24.65	20240617	2510	7.17	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
96	20250109	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	-5	5	-0.19	22063995	8221	7.15	2685	2705	2675	3490	1880	2685	2683.86	1.76	-5550	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2404	7.91	0.46	12	0.01	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2710	-1.11	20250108	2635	1.71	20250103	3570	-24.93	20240617	2510	6.77	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
97	20250109	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	15	2	0.56	745260	277	0.24	2685	2700	2685	3490	1880	2685	2690.47	1.76	0	2731	2707	2686	2662	2641	2720	2675	448	805	500	2040	5	1	89696580	2422	7.96	0.47	12	0.00	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2710	-0.37	20250108	2635	2.47	20250103	3570	-24.37	20240617	2510	7.57	20241209	1.45	N	001790	500	448 억	1580965	N	N	0	N	N
98	20250108	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	15	2	0.56	308525345	114587	176.62	2665	2710	2665	3470	1870	2670	2692.50	1.72	40469	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2408	7.92	0.47	12	0.13	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2710	-0.92	20250108	2635	1.90	20250103	3570	-24.79	20240617	2510	6.97	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
99	20250108	150123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	30	2	1.12	267605020	99373	153.17	2665	2710	2665	3470	1870	2670	2692.94	1.72	35660	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2422	7.96	0.47	12	0.11	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2710	-0.37	20250108	2635	2.47	20250103	3570	-24.37	20240617	2510	7.57	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
100	20250108	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2705	35	2	1.31	244904425	90949	140.18	2665	2710	2665	3470	1870	2670	2692.77	1.72	32705	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2426	7.98	0.47	12	0.10	339.00	5764.00	3570	20240617	-24.23	2510	20241209	7.77	2710	-0.18	20250108	2635	2.66	20250103	3570	-24.23	20240617	2510	7.77	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
101	20250108	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	30	2	1.12	212612555	79011	121.78	2665	2710	2665	3470	1870	2670	2690.93	1.72	27966	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2422	7.96	0.47	12	0.09	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2710	-0.37	20250108	2635	2.47	20250103	3570	-24.37	20240617	2510	7.57	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
102	20250108	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2710	40	2	1.50	176364295	65586	101.09	2665	2710	2665	3470	1870	2670	2689.06	1.72	26224	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2431	7.99	0.47	12	0.07	339.00	5764.00	3570	20240617	-24.09	2510	20241209	7.97	2710	0.00	20250108	2635	2.85	20250103	3570	-24.09	20240617	2510	7.97	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
103	20250108	110122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	30	2	1.12	118853280	44306	68.29	2665	2700	2665	3470	1870	2670	2682.56	1.72	18579	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2422	7.96	0.47	12	0.05	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2700	0.00	20250108	2635	2.47	20250103	3570	-24.37	20240617	2510	7.57	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
104	20250108	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	15	2	0.56	59037385	22060	34.00	2665	2685	2665	3470	1870	2670	2676.22	1.72	386	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2408	7.92	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2685	0.00	20250107	2635	1.90	20250103	3570	-24.79	20240617	2510	6.97	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
105	20250108	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	1743020	654	1.01	2665	2670	2665	3470	1870	2670	2665.02	1.72	-2	2690	2680	2675	2665	2660	2677	2662	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2685	-0.56	20250107	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1544551	N	N	0	N	N
106	20250107	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	172715275	64549	60.22	2680	2685	2670	3470	1870	2670	2675.78	1.73	2594	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2685	-0.56	20250107	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
107	20250107	150123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	10	2	0.37	151982090	56787	52.98	2680	2685	2670	3470	1870	2670	2676.35	1.73	2424	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2404	7.91	0.46	12	0.06	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2685	-0.19	20250107	2635	1.71	20250103	3570	-24.93	20240617	2510	6.77	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
108	20250107	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	134521165	50259	46.89	2680	2685	2670	3470	1870	2670	2676.56	1.73	1494	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2685	-0.56	20250107	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
109	20250107	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	5	2	0.19	105781670	39506	36.85	2680	2685	2670	3470	1870	2670	2677.61	1.73	2136	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2399	7.89	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2685	-0.37	20250107	2635	1.52	20250103	3570	-25.07	20240617	2510	6.57	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
110	20250107	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	5	2	0.19	83438435	31152	29.06	2680	2685	2675	3470	1870	2670	2678.43	1.73	783	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2399	7.89	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2685	-0.37	20250107	2635	1.52	20250103	3570	-25.07	20240617	2510	6.57	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
111	20250107	110122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	10	2	0.37	73370585	27392	25.55	2680	2685	2675	3470	1870	2670	2678.54	1.73	100	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2404	7.91	0.46	12	0.03	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2685	-0.19	20250107	2635	1.71	20250103	3570	-24.93	20240617	2510	6.77	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
112	20250107	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	15	2	0.56	43622895	16283	15.19	2680	2685	2675	3470	1870	2670	2679.05	1.73	348	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2408	7.92	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2685	0.00	20250107	2635	1.90	20250103	3570	-24.79	20240617	2510	6.97	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
113	20250107	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	15	2	0.56	1057600	394	0.37	2680	2685	2680	3470	1870	2670	2684.26	1.73	328	2690	2680	2670	2660	2650	2680	2660	448	800	500	2020	5	1	89696580	2408	7.92	0.47	12	0.00	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2685	0.00	20250107	2635	1.90	20250103	3570	-24.79	20240617	2510	6.97	20241209	1.48	N	001790	500	448 억	1547951	N	N	0	N	N
114	20250106	160122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	285945755	107175	167.00	2670	2680	2660	3470	1870	2670	2668.02	1.73	-7248	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.12	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2680	0.00	20250102	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
115	20250106	150122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	5	2	0.19	253448890	95012	148.05	2670	2680	2660	3470	1870	2670	2667.55	1.73	-2569	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2399	7.89	0.46	12	0.11	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2680	0.00	20250102	2635	1.52	20250103	3570	-25.07	20240617	2510	6.57	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
116	20250106	140122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	5	2	0.19	179431990	67327	104.91	2670	2675	2660	3470	1870	2670	2665.08	1.73	-2801	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2399	7.89	0.46	12	0.08	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2680	-0.19	20250102	2635	1.52	20250103	3570	-25.07	20240617	2510	6.57	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
117	20250106	130122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-5	5	-0.19	128099265	48103	74.95	2670	2670	2660	3470	1870	2670	2663.02	1.73	-2736	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2390	7.86	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2680	-0.56	20250102	2635	1.14	20250103	3570	-25.35	20240617	2510	6.18	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
118	20250106	120122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	103055190	38692	60.29	2670	2670	2660	3470	1870	2670	2663.48	1.73	-2777	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2680	-0.37	20250102	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
119	20250106	110122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	56960275	21389	33.33	2670	2670	2660	3470	1870	2670	2663.06	1.73	-3520	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2680	-0.37	20250102	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
120	20250106	100122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	24429110	9169	14.29	2670	2670	2660	3470	1870	2670	2664.32	1.73	-2551	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2680	-0.37	20250102	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
121	20250106	090121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	240300	90	0.14	2670	2670	2670	3470	1870	2670	2670.00	1.73	-12	2693	2681	2658	2646	2623	2687	2652	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2680	-0.37	20250102	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1555170	N	N	0	N	N
122	20250103	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	15	2	0.56	170554430	64128	82.27	2635	2670	2635	3450	1860	2655	2659.59	1.73	1695	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2395	7.88	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2680	-0.37	20250102	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
123	20250103	150122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	5	2	0.19	161226640	60629	77.78	2635	2670	2635	3450	1860	2655	2659.23	1.73	2086	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2386	7.85	0.46	12	0.07	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2680	-0.75	20250102	2635	0.95	20250103	3570	-25.49	20240617	2510	5.98	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
124	20250103	140122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	103582810	38927	49.94	2635	2670	2635	3450	1860	2655	2660.95	1.73	2173	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2680	-0.56	20250102	2635	1.14	20250103	3570	-25.35	20240617	2510	6.18	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
125	20250103	130122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	87990545	33059	42.41	2635	2670	2635	3450	1860	2655	2661.62	1.73	2315	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2680	-0.56	20250102	2635	1.14	20250103	3570	-25.35	20240617	2510	6.18	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
126	20250103	120122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	71097920	26707	34.26	2635	2670	2635	3450	1860	2655	2662.15	1.73	1288	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2680	-0.56	20250102	2635	1.14	20250103	3570	-25.35	20240617	2510	6.18	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
127	20250103	110122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	15	2	0.56	56392325	21186	27.18	2635	2670	2635	3450	1860	2655	2661.77	1.73	1294	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2395	7.88	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2680	-0.37	20250102	2635	1.33	20250103	3570	-25.21	20240617	2510	6.37	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
128	20250103	100122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	5	2	0.19	18068820	6801	8.72	2635	2665	2635	3450	1860	2655	2656.79	1.73	1285	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2386	7.85	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2680	-0.75	20250102	2635	0.95	20250103	3570	-25.49	20240617	2510	5.98	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
129	20250103	090122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	0	3	0.00	2924990	1110	1.42	2635	2655	2635	3450	1860	2655	2635.13	1.73	37	2698	2676	2658	2636	2618	2687	2647	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2680	-0.93	20250102	2635	0.76	20250103	3570	-25.63	20240617	2510	5.78	20241209	1.47	N	001790	500	448 억	1553634	N	N	0	N	N
130	20250102	160122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-15	5	-0.56	206457515	77871	170.09	2650	2680	2640	3470	1870	2670	2651.28	1.74	-17178	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2381	7.83	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2680	-0.93	20250102	2640	0.57	20250102	3570	-25.63	20240617	2510	5.78	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N
131	20250102	150122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	-20	5	-0.75	189808890	71587	156.36	2650	2680	2640	3470	1870	2670	2651.44	1.74	-15851	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2377	7.82	0.46	12	0.08	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2680	-1.12	20250102	2640	0.38	20250102	3570	-25.77	20240617	2510	5.58	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N
132	20250102	140121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-15	5	-0.56	130039795	49008	107.05	2650	2680	2645	3470	1870	2670	2653.44	1.74	-13562	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2381	7.83	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2680	-0.93	20250102	2645	0.38	20250102	3570	-25.63	20240617	2510	5.78	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N
133	20250102	130122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	-15	5	-0.56	114503460	43149	94.25	2650	2680	2645	3470	1870	2670	2653.68	1.74	-10550	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2381	7.83	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2680	-0.93	20250102	2645	0.38	20250102	3570	-25.63	20240617	2510	5.78	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N
134	20250102	120122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	-10	5	-0.37	90374030	34044	74.36	2650	2680	2645	3470	1870	2670	2654.62	1.74	-8011	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2386	7.85	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2680	-0.75	20250102	2645	0.57	20250102	3570	-25.49	20240617	2510	5.98	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N
135	20250102	110120	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-25	5	-0.94	73776395	27778	60.67	2650	2680	2645	3470	1870	2670	2655.93	1.74	-2831	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2372	7.80	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2680	-1.31	20250102	2645	0.00	20250102	3570	-25.91	20240617	2510	5.38	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N
136	20250102	100122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	9659330	3645	7.96	2650	2670	2650	3470	1870	2670	2650.02	1.74	-560	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2670	0.00	20250102	2650	0.75	20250102	3570	-25.21	20240617	2510	6.37	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N
137	20250102	090121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	1.74	0	2696	2682	2671	2657	2646	2677	2652	448	800	500	2020	5	1	89696580	2395	7.88	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	0	0.00	0	0	0.00	0	3570	-25.21	20240617	2510	6.37	20241209	1.45	N	001790	500	448 억	1562012	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History