KissMeData/003960/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40200	-400	5	-0.99	2029819300	50922	64.56	40700	40700	39450	52700	28450	40600	39860.29	2.31	-19202	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3684	4.04	0.60	12	0.56	9962.00	67137.00	109900	20240709	-63.42	30300	20240125	32.67	42600	-5.63	20250110	39450	1.90	20250124	109900	-63.42	20240709	30300	32.67	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
3	20250124	150153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40000	-600	5	-1.48	1880584500	47206	59.85	40700	40700	39450	52700	28450	40600	39837.83	2.31	-18595	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3666	4.02	0.60	12	0.52	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	42600	-6.10	20250110	39450	1.39	20250124	109900	-63.60	20240709	30300	32.01	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
4	20250124	140153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	39550	-1050	5	-2.59	1618969150	40643	51.53	40700	40700	39450	52700	28450	40600	39833.90	2.31	-16963	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3625	3.97	0.59	12	0.44	9962.00	67137.00	109900	20240709	-64.01	30300	20240125	30.53	42600	-7.16	20250110	39450	0.25	20250124	109900	-64.01	20240709	30300	30.53	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
5	20250124	130154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	39600	-1000	5	-2.46	1369615150	34339	43.54	40700	40700	39600	52700	28450	40600	39885.12	2.31	-12865	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3629	3.98	0.59	12	0.37	9962.00	67137.00	109900	20240709	-63.97	30300	20240125	30.69	42600	-7.04	20250110	39600	0.00	20250124	109900	-63.97	20240709	30300	30.69	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
6	20250124	120153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40000	-600	5	-1.48	1097648350	27490	34.85	40700	40700	39700	52700	28450	40600	39929.01	2.31	-9082	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3666	4.02	0.60	12	0.30	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	42600	-6.10	20250110	39700	0.76	20250124	109900	-63.60	20240709	30300	32.01	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
7	20250124	110154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	39750	-850	5	-2.09	868834750	21743	27.57	40700	40700	39750	52700	28450	40600	39959.29	2.31	-6719	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3643	3.99	0.59	12	0.24	9962.00	67137.00	109900	20240709	-63.83	30300	20240125	31.19	42600	-6.69	20250110	39750	0.00	20250124	109900	-63.83	20240709	30300	31.19	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
8	20250124	100154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40000	-600	5	-1.48	487512300	12187	15.45	40700	40700	39800	52700	28450	40600	40002.65	2.31	-2618	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3666	4.02	0.60	12	0.13	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	42600	-6.10	20250110	39750	0.63	20250123	109900	-63.60	20240709	30300	32.01	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
9	20250124	090154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40200	-400	5	-0.99	67114500	1671	2.12	40700	40700	39800	52700	28450	40600	40164.27	2.31	-113	43833	42216	40983	39366	38133	43025	40175	458	12100	5000	25980	50	1	9164467	3684	4.04	0.60	12	0.02	9962.00	67137.00	109900	20240709	-63.42	30300	20240125	32.67	42600	-5.63	20250110	39750	1.13	20250123	109900	-63.42	20240709	30300	32.67	20240125	1.75	N	003960	5000	458 억	212033	N	N	6	N	N
10	20250123	160154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	-100	5	-0.25	3117278550	76030	188.34	40400	42600	39750	52900	28500	40700	41004.54	2.49	-15930	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3721	4.08	0.60	12	0.83	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	42600	0.00	20250110	39750	2.14	20250123	109900	-63.06	20240709	30300	33.99	20240125	1.74	N	003960	5000	458 억	227778	N	N	6	N	N
11	20250123	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	350	2	0.86	1104094950	27518	68.17	40400	41300	39750	52900	28500	40700	40122.65	2.49	-10120	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3762	4.12	0.61	12	0.30	9962.00	67137.00	109900	20240709	-62.65	30300	20240125	35.48	42600	-3.64	20250110	39750	3.27	20250123	109900	-62.65	20240709	30300	35.48	20240125	1.74	N	003960	5000	458 억	227778	N	N	0	N	N
12	20250123	140153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40050	-650	5	-1.60	833136700	20835	51.61	40400	40600	39750	52900	28500	40700	39987.36	2.49	-8704	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3670	4.02	0.60	12	0.23	9962.00	67137.00	109900	20240709	-63.56	30300	20240125	32.18	42600	-5.99	20250110	39750	0.75	20250123	109900	-63.56	20240709	30300	32.18	20240125	1.74	N	003960	5000	458 억	227778	N	N	0	N	N
13	20250123	130153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	39950	-750	5	-1.84	735218750	18384	45.54	40400	40600	39750	52900	28500	40700	39992.32	2.49	-8341	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3661	4.01	0.60	12	0.20	9962.00	67137.00	109900	20240709	-63.65	30300	20240125	31.85	42600	-6.22	20250110	39750	0.50	20250123	109900	-63.65	20240709	30300	31.85	20240125	1.74	N	003960	5000	458 억	227778	N	N	0	N	N
14	20250123	120153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40000	-700	5	-1.72	677066000	16928	41.93	40400	40600	39750	52900	28500	40700	39996.81	2.49	-8103	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3666	4.02	0.60	12	0.18	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	42600	-6.10	20250110	39750	0.63	20250123	109900	-63.60	20240709	30300	32.01	20240125	1.74	N	003960	5000	458 억	227778	N	N	0	N	N
15	20250123	110153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	39950	-750	5	-1.84	617343000	15435	38.23	40400	40600	39750	52900	28500	40700	39996.31	2.49	-8305	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3661	4.01	0.60	12	0.17	9962.00	67137.00	109900	20240709	-63.65	30300	20240125	31.85	42600	-6.22	20250110	39750	0.50	20250123	109900	-63.65	20240709	30300	31.85	20240125	1.74	N	003960	5000	458 억	227778	N	N	0	N	N
16	20250123	100153	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	39900	-800	5	-1.97	502894700	12568	31.13	40400	40600	39750	52900	28500	40700	40013.90	2.49	-5942	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3657	4.01	0.59	12	0.14	9962.00	67137.00	109900	20240709	-63.69	30300	20240125	31.68	42600	-6.34	20250110	39750	0.38	20250123	109900	-63.69	20240709	30300	31.68	20240125	1.74	N	003960	5000	458 억	227778	N	N	0	N	N
17	20250123	090152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40400	-300	5	-0.74	21946700	543	1.35	40400	40500	40400	52900	28500	40700	40417.50	2.49	-335	42333	41516	41083	40266	39833	41300	40050	458	12200	5000	26040	50	1	9164467	3702	4.06	0.60	12	0.01	9962.00	67137.00	109900	20240709	-63.24	30300	20240125	33.33	42600	-5.16	20250110	40050	0.87	20250106	109900	-63.24	20240709	30300	33.33	20240125	1.74	N	003960	5000	458 억	227778	N	N	0	N	N
18	20250122	160152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40700	-800	5	-1.93	1653197300	40296	201.68	41900	41900	40650	53900	29050	41500	41026.48	2.68	-17783	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3730	4.09	0.61	12	0.44	9962.00	67137.00	109900	20240709	-62.97	30300	20240125	34.32	42600	-4.46	20250110	40050	1.62	20250106	109900	-62.97	20240709	30300	34.32	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
19	20250122	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	-600	5	-1.45	1396662800	33995	170.15	41900	41900	40750	53900	29050	41500	41084.36	2.68	-14173	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3748	4.11	0.61	12	0.37	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	42600	-3.99	20250110	40050	2.12	20250106	109900	-62.78	20240709	30300	34.98	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
20	20250122	140152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	-600	5	-1.45	1175043350	28566	142.97	41900	41900	40800	53900	29050	41500	41134.33	2.68	-10019	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3748	4.11	0.61	12	0.31	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	42600	-3.99	20250110	40050	2.12	20250106	109900	-62.78	20240709	30300	34.98	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
21	20250122	130152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40950	-550	5	-1.33	1123623850	27310	136.69	41900	41900	40800	53900	29050	41500	41143.31	2.68	-9467	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3753	4.11	0.61	12	0.30	9962.00	67137.00	109900	20240709	-62.74	30300	20240125	35.15	42600	-3.87	20250110	40050	2.25	20250106	109900	-62.74	20240709	30300	35.15	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
22	20250122	120151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	-600	5	-1.45	1009556100	24519	122.72	41900	41900	40850	53900	29050	41500	41174.44	2.68	-7639	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3748	4.11	0.61	12	0.27	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	42600	-3.99	20250110	40050	2.12	20250106	109900	-62.78	20240709	30300	34.98	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
23	20250122	110152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	-450	5	-1.08	734970150	17816	89.17	41900	41900	40950	53900	29050	41500	41253.38	2.68	-4544	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3762	4.12	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.65	30300	20240125	35.48	42600	-3.64	20250110	40050	2.50	20250106	109900	-62.65	20240709	30300	35.48	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
24	20250122	100152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	-300	5	-0.72	623190700	15095	75.55	41900	41900	40950	53900	29050	41500	41284.58	2.68	-3228	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3776	4.14	0.61	12	0.16	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	42600	-3.29	20250110	40050	2.87	20250106	109900	-62.51	20240709	30300	35.97	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
25	20250122	090152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41600	100	2	0.24	158217050	3803	19.03	41900	41900	41550	53900	29050	41500	41603.22	2.68	3562	42466	41982	41466	40982	40466	41725	40725	458	12400	5000	26560	50	1	9164467	3812	4.18	0.62	12	0.04	9962.00	67137.00	109900	20240709	-62.15	30300	20240125	37.29	42600	-2.35	20250110	40050	3.87	20250106	109900	-62.15	20240709	30300	37.29	20240125	1.73	N	003960	5000	458 억	245879	N	N	0	N	N
26	20250121	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	0	3	0.00	826358850	19956	96.49	41750	41950	40950	53900	29050	41500	41408.99	2.70	-1394	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3803	4.17	0.62	12	0.22	9962.00	67137.00	109900	20240709	-62.24	30300	20240125	36.96	42600	-2.58	20250110	40050	3.62	20250106	109900	-62.24	20240709	30300	36.96	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
27	20250121	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41550	50	2	0.12	739549650	17869	86.39	41750	41950	40950	53900	29050	41500	41387.30	2.70	-2671	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3808	4.17	0.62	12	0.19	9962.00	67137.00	109900	20240709	-62.19	30300	20240125	37.13	42600	-2.46	20250110	40050	3.75	20250106	109900	-62.19	20240709	30300	37.13	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
28	20250121	140152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41300	-200	5	-0.48	583904450	14120	68.27	41750	41950	40950	53900	29050	41500	41353.01	2.70	-4919	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3785	4.15	0.62	12	0.15	9962.00	67137.00	109900	20240709	-62.42	30300	20240125	36.30	42600	-3.05	20250110	40050	3.12	20250106	109900	-62.42	20240709	30300	36.30	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
29	20250121	130151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	-50	5	-0.12	563856800	13635	65.92	41750	41950	40950	53900	29050	41500	41353.63	2.70	-4808	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3799	4.16	0.62	12	0.15	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42600	-2.70	20250110	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
30	20250121	120152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	-450	5	-1.08	527516600	12754	61.66	41750	41950	40950	53900	29050	41500	41360.88	2.70	-5024	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3762	4.12	0.61	12	0.14	9962.00	67137.00	109900	20240709	-62.65	30300	20240125	35.48	42600	-3.64	20250110	40050	2.50	20250106	109900	-62.65	20240709	30300	35.48	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
31	20250121	110148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	-300	5	-0.72	451749100	10906	52.73	41750	41950	40950	53900	29050	41500	41422.07	2.70	-4759	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3776	4.14	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	42600	-3.29	20250110	40050	2.87	20250106	109900	-62.51	20240709	30300	35.97	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
32	20250121	100145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41300	-200	5	-0.48	322630350	7765	37.54	41750	41950	41200	53900	29050	41500	41549.30	2.70	-2966	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3785	4.15	0.62	12	0.08	9962.00	67137.00	109900	20240709	-62.42	30300	20240125	36.30	42600	-3.05	20250110	40050	3.12	20250106	109900	-62.42	20240709	30300	36.30	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
33	20250121	090152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41800	300	2	0.72	5125800	123	0.59	41750	41800	41550	53900	29050	41500	41673.17	2.70	-23	42600	42050	41550	41000	40500	41800	40750	458	12400	5000	26560	50	1	9164467	3831	4.20	0.62	12	0.00	9962.00	67137.00	109900	20240709	-61.97	30300	20240125	37.95	42600	-1.88	20250110	40050	4.37	20250106	109900	-61.97	20240709	30300	37.95	20240125	1.80	N	003960	5000	458 억	247395	N	N	7	N	N
34	20250120	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	0	3	0.00	855376950	20673	59.09	42100	42100	41050	53900	29050	41500	41376.53	2.68	2101	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3803	4.17	0.62	12	0.23	9962.00	67137.00	109900	20240709	-62.24	30300	20240125	36.96	42600	-2.58	20250110	40050	3.62	20250106	109900	-62.24	20240709	30300	36.96	20240125	1.82	N	003960	5000	458 억	245336	N	N	7	N	N
35	20250120	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	-50	5	-0.12	814610950	19690	56.28	42100	42100	41050	53900	29050	41500	41371.81	2.68	2159	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3799	4.16	0.62	12	0.21	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42600	-2.70	20250110	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.82	N	003960	5000	458 억	245336	N	N	0	N	N
36	20250120	140152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	-50	5	-0.12	745840250	18032	51.54	42100	42100	41050	53900	29050	41500	41362.04	2.68	1861	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3799	4.16	0.62	12	0.20	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42600	-2.70	20250110	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.82	N	003960	5000	458 억	245336	N	N	0	N	N
37	20250120	130150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41650	150	2	0.36	601300400	14555	41.60	42100	42100	41050	53900	29050	41500	41312.29	2.68	-476	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3817	4.18	0.62	12	0.16	9962.00	67137.00	109900	20240709	-62.10	30300	20240125	37.46	42600	-2.23	20250110	40050	4.00	20250106	109900	-62.10	20240709	30300	37.46	20240125	1.82	N	003960	5000	458 억	245336	N	N	0	N	N
38	20250120	120152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41250	-250	5	-0.60	522211250	12650	36.16	42100	42100	41050	53900	29050	41500	41281.52	2.68	-1468	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3780	4.14	0.61	12	0.14	9962.00	67137.00	109900	20240709	-62.47	30300	20240125	36.14	42600	-3.17	20250110	40050	3.00	20250106	109900	-62.47	20240709	30300	36.14	20240125	1.82	N	003960	5000	458 억	245336	N	N	0	N	N
39	20250120	110151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41400	-100	5	-0.24	422167250	10222	29.22	42100	42100	41050	53900	29050	41500	41299.87	2.68	-1874	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3794	4.16	0.62	12	0.11	9962.00	67137.00	109900	20240709	-62.33	30300	20240125	36.63	42600	-2.82	20250110	40050	3.37	20250106	109900	-62.33	20240709	30300	36.63	20240125	1.82	N	003960	5000	458 억	245336	N	N	0	N	N
40	20250120	100152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	-50	5	-0.12	154002550	3714	10.62	42100	42100	41200	53900	29050	41500	41465.41	2.68	-1683	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3799	4.16	0.62	12	0.04	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42600	-2.70	20250110	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.82	N	003960	5000	458 억	245336	N	N	0	N	N
41	20250120	090151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	-300	5	-0.72	46169550	1107	3.16	42100	42100	41200	53900	29050	41500	41706.91	2.68	-583	42666	42082	41666	41082	40666	42375	41375	458	12400	5000	26560	50	1	9164467	3776	4.14	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	42600	-3.29	20250110	40050	2.87	20250106	109900	-62.51	20240709	30300	35.97	20240125	1.82	N	003960	5000	458 억	245336	N	N	0	N	N
42	20250117	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	150	2	0.36	1448129550	34586	206.56	41350	42250	41250	53700	28950	41350	41870.44	2.64	3567	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3803	4.17	0.62	12	0.38	9962.00	67137.00	109900	20240709	-62.24	30300	20240125	36.96	42600	-2.58	20250110	40050	3.62	20250106	109900	-62.24	20240709	30300	36.96	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
43	20250117	150151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	100	2	0.24	1371854500	32745	195.56	41350	42250	41250	53700	28950	41350	41895.08	2.64	3910	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3799	4.16	0.62	12	0.36	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42600	-2.70	20250110	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
44	20250117	140152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41400	50	2	0.12	1323955250	31588	188.65	41350	42250	41250	53700	28950	41350	41913.23	2.64	4380	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3794	4.16	0.62	12	0.34	9962.00	67137.00	109900	20240709	-62.33	30300	20240125	36.63	42600	-2.82	20250110	40050	3.37	20250106	109900	-62.33	20240709	30300	36.63	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
45	20250117	130151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41850	500	2	1.21	1160973400	27670	165.25	41350	42250	41250	53700	28950	41350	41957.84	2.64	4478	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3835	4.20	0.62	12	0.30	9962.00	67137.00	109900	20240709	-61.92	30300	20240125	38.12	42600	-1.76	20250110	40050	4.49	20250106	109900	-61.92	20240709	30300	38.12	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
46	20250117	120151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	350	2	0.85	1080833200	25751	153.79	41350	42250	41250	53700	28950	41350	41972.47	2.64	5501	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3822	4.19	0.62	12	0.28	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42600	-2.11	20250110	40050	4.12	20250106	109900	-62.06	20240709	30300	37.62	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
47	20250117	110150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42100	750	2	1.81	975306250	23228	138.72	41350	42250	41250	53700	28950	41350	41988.39	2.64	6972	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3858	4.23	0.63	12	0.25	9962.00	67137.00	109900	20240709	-61.69	30300	20240125	38.94	42600	-1.17	20250110	40050	5.12	20250106	109900	-61.69	20240709	30300	38.94	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
48	20250117	100151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41950	600	2	1.45	657876500	15683	93.66	41350	42200	41250	53700	28950	41350	41948.38	2.64	7280	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3844	4.21	0.62	12	0.17	9962.00	67137.00	109900	20240709	-61.83	30300	20240125	38.45	42600	-1.53	20250110	40050	4.74	20250106	109900	-61.83	20240709	30300	38.45	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
49	20250117	090151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41400	50	2	0.12	13973000	338	2.02	41350	41400	41300	53700	28950	41350	41340.24	2.64	-276	41883	41616	41233	40966	40583	41750	41100	458	12350	5000	26460	50	1	9164467	3794	4.16	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.33	30300	20240125	36.63	42600	-2.82	20250110	40050	3.37	20250106	109900	-62.33	20240709	30300	36.63	20240125	1.82	N	003960	5000	458 억	241555	N	N	0	N	N
50	20250116	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41350	700	2	1.72	683004300	16575	51.64	41050	41500	40850	52800	28500	40650	41206.67	2.59	4361	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3790	4.15	0.62	12	0.18	9962.00	67137.00	109900	20240709	-62.37	30300	20240125	36.47	42600	-2.93	20250110	40050	3.25	20250106	109900	-62.37	20240709	30300	36.47	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
51	20250116	150145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	550	2	1.35	602671600	14631	45.59	41050	41500	40850	52800	28500	40650	41191.42	2.59	3645	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3776	4.14	0.61	12	0.16	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	42600	-3.29	20250110	40050	2.87	20250106	109900	-62.51	20240709	30300	35.97	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
52	20250116	140151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41350	700	2	1.72	519499300	12614	39.30	41050	41500	40850	52800	28500	40650	41184.34	2.59	3207	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3790	4.15	0.62	12	0.14	9962.00	67137.00	109900	20240709	-62.37	30300	20240125	36.47	42600	-2.93	20250110	40050	3.25	20250106	109900	-62.37	20240709	30300	36.47	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
53	20250116	130151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	500	2	1.23	457776150	11117	34.64	41050	41500	40850	52800	28500	40650	41178.03	2.59	2913	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3771	4.13	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.56	30300	20240125	35.81	42600	-3.40	20250110	40050	2.75	20250106	109900	-62.56	20240709	30300	35.81	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
54	20250116	120151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	350	2	0.86	415659050	10091	31.44	41050	41500	40850	52800	28500	40650	41191.07	2.59	2402	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3757	4.12	0.61	12	0.11	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	42600	-3.76	20250110	40050	2.37	20250106	109900	-62.69	20240709	30300	35.31	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
55	20250116	110151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	350	2	0.86	399487650	9696	30.21	41050	41500	40850	52800	28500	40650	41201.28	2.59	2600	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3757	4.12	0.61	12	0.11	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	42600	-3.76	20250110	40050	2.37	20250106	109900	-62.69	20240709	30300	35.31	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
56	20250116	100151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	500	2	1.23	269627950	6532	20.35	41050	41500	41000	52800	28500	40650	41278.01	2.59	2241	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3771	4.13	0.61	12	0.07	9962.00	67137.00	109900	20240709	-62.56	30300	20240125	35.81	42600	-3.40	20250110	40050	2.75	20250106	109900	-62.56	20240709	30300	35.81	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
57	20250116	090151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	550	2	1.35	40710000	989	3.08	41050	41400	41050	52800	28500	40650	41162.79	2.59	504	42916	41782	41216	40082	39516	41500	39800	458	12150	5000	26010	50	1	9164467	3776	4.14	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	42600	-3.29	20250110	40050	2.87	20250106	109900	-62.51	20240709	30300	35.97	20240125	1.81	N	003960	5000	458 억	237179	N	N	0	N	N
58	20250115	160151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40650	-650	5	-1.57	1318155900	31937	180.64	41600	42350	40650	53600	28950	41300	41276.97	2.67	-7013	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3725	4.08	0.61	12	0.35	9962.00	67137.00	109900	20240709	-63.01	30300	20240125	34.16	42600	-4.58	20250110	40050	1.50	20250106	109900	-63.01	20240709	30300	34.16	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
59	20250115	150152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40700	-600	5	-1.45	1268396400	30714	173.72	41600	42350	40650	53600	28950	41300	41297.01	2.67	-6588	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3730	4.09	0.61	12	0.34	9962.00	67137.00	109900	20240709	-62.97	30300	20240125	34.32	42600	-4.46	20250110	40050	1.62	20250106	109900	-62.97	20240709	30300	34.32	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
60	20250115	140152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40650	-650	5	-1.57	1161339000	28084	158.85	41600	42350	40650	53600	28950	41300	41352.34	2.67	-6003	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3725	4.08	0.61	12	0.31	9962.00	67137.00	109900	20240709	-63.01	30300	20240125	34.16	42600	-4.58	20250110	40050	1.50	20250106	109900	-63.01	20240709	30300	34.16	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
61	20250115	130151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	-300	5	-0.73	1074692450	25962	146.84	41600	42350	40650	53600	28950	41300	41394.83	2.67	-4927	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3757	4.12	0.61	12	0.28	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	42600	-3.76	20250110	40050	2.37	20250106	109900	-62.69	20240709	30300	35.31	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
62	20250115	120152	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40750	-550	5	-1.33	1011473650	24412	138.08	41600	42350	40650	53600	28950	41300	41433.46	2.67	-4034	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3735	4.09	0.61	12	0.27	9962.00	67137.00	109900	20240709	-62.92	30300	20240125	34.49	42600	-4.34	20250110	40050	1.75	20250106	109900	-62.92	20240709	30300	34.49	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
63	20250115	110151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40800	-500	5	-1.21	941083800	22685	128.31	41600	42350	40700	53600	28950	41300	41484.85	2.67	-3294	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3739	4.10	0.61	12	0.25	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	42600	-4.23	20250110	40050	1.87	20250106	109900	-62.88	20240709	30300	34.65	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
64	20250115	100150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	-150	5	-0.36	668536100	16032	90.68	41600	42350	41000	53600	28950	41300	41700.11	2.67	585	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3771	4.13	0.61	12	0.17	9962.00	67137.00	109900	20240709	-62.56	30300	20240125	35.81	42600	-3.40	20250110	40050	2.75	20250106	109900	-62.56	20240709	30300	35.81	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
65	20250115	090151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	400	2	0.97	32906550	791	4.47	41600	41700	41400	53600	28950	41300	41601.20	2.67	-82	42633	41966	41433	40766	40233	41700	40500	458	12300	5000	26430	50	1	9164467	3822	4.19	0.62	12	0.01	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42600	-2.11	20250110	40050	4.12	20250106	109900	-62.06	20240709	30300	37.62	20240125	1.79	N	003960	5000	458 억	244737	N	N	0	N	N
66	20250114	160149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41300	150	2	0.36	728659600	17629	86.63	41400	42100	40900	53400	28850	41150	41333.02	2.71	-3467	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3785	4.15	0.62	12	0.19	9962.00	67137.00	109900	20240709	-62.42	30300	20240125	36.30	42600	-3.05	20250110	40050	3.12	20250106	109900	-62.42	20240709	30300	36.30	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
67	20250114	150150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41350	200	2	0.49	688576450	16658	81.86	41400	42100	40900	53400	28850	41150	41336.08	2.71	-3235	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3790	4.15	0.62	12	0.18	9962.00	67137.00	109900	20240709	-62.37	30300	20240125	36.47	42600	-2.93	20250110	40050	3.25	20250106	109900	-62.37	20240709	30300	36.47	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
68	20250114	140150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41300	150	2	0.36	620327700	15005	73.74	41400	42100	40900	53400	28850	41150	41341.40	2.71	-2878	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3785	4.15	0.62	12	0.16	9962.00	67137.00	109900	20240709	-62.42	30300	20240125	36.30	42600	-3.05	20250110	40050	3.12	20250106	109900	-62.42	20240709	30300	36.30	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
69	20250114	130151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	50	2	0.12	565623650	13679	67.22	41400	42100	40900	53400	28850	41150	41349.78	2.71	-2755	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3776	4.14	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	42600	-3.29	20250110	40050	2.87	20250106	109900	-62.51	20240709	30300	35.97	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
70	20250114	120150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41100	-50	5	-0.12	505136050	12212	60.01	41400	42100	40900	53400	28850	41150	41363.91	2.71	-2794	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3767	4.13	0.61	12	0.13	9962.00	67137.00	109900	20240709	-62.60	30300	20240125	35.64	42600	-3.52	20250110	40050	2.62	20250106	109900	-62.60	20240709	30300	35.64	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
71	20250114	110151	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40950	-200	5	-0.49	437770250	10571	51.95	41400	42100	40900	53400	28850	41150	41412.38	2.71	-2183	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3753	4.11	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.74	30300	20240125	35.15	42600	-3.87	20250110	40050	2.25	20250106	109900	-62.74	20240709	30300	35.15	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
72	20250114	100150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	0	3	0.00	286010750	6873	33.78	41400	42100	41150	53400	28850	41150	41613.67	2.71	-554	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3771	4.13	0.61	12	0.07	9962.00	67137.00	109900	20240709	-62.56	30300	20240125	35.81	42600	-3.40	20250110	40050	2.75	20250106	109900	-62.56	20240709	30300	35.81	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
73	20250114	090150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41800	650	2	1.58	23269500	559	2.75	41400	41800	41400	53400	28850	41150	41627.01	2.71	261	42450	41800	41450	40800	40450	41625	40625	458	12250	5000	26330	50	1	9164467	3831	4.20	0.62	12	0.01	9962.00	67137.00	109900	20240709	-61.97	30300	20240125	37.95	42600	-1.88	20250110	40050	4.37	20250106	109900	-61.97	20240709	30300	37.95	20240125	1.85	N	003960	5000	458 억	248487	N	N	10	N	N
74	20250113	160149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	-1150	5	-2.72	836634150	20127	68.17	42100	42100	41100	54900	29650	42300	41567.79	2.81	-7450	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3771	4.13	0.61	12	0.22	9962.00	67137.00	109900	20240709	-62.56	30300	20240125	35.81	42600	-3.40	20250110	40050	2.75	20250106	109900	-62.56	20240709	30300	35.81	20240125	1.83	N	003960	5000	458 억	257553	N	N	10	N	N
75	20250113	150150	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41400	-900	5	-2.13	772866050	18578	62.92	42100	42100	41100	54900	29650	42300	41601.14	2.81	-6706	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3794	4.16	0.62	12	0.20	9962.00	67137.00	109900	20240709	-62.33	30300	20240125	36.63	42600	-2.82	20250110	40050	3.37	20250106	109900	-62.33	20240709	30300	36.63	20240125	1.83	N	003960	5000	458 억	257553	N	N	11	N	N
76	20250113	140148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	-850	5	-2.01	607660800	14580	49.38	42100	42100	41350	54900	29650	42300	41677.70	2.81	-4022	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3799	4.16	0.62	12	0.16	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42600	-2.70	20250110	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.83	N	003960	5000	458 억	257553	N	N	11	N	N
77	20250113	130147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41550	-750	5	-1.77	557746600	13379	45.31	42100	42100	41350	54900	29650	42300	41688.21	2.81	-3778	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3808	4.17	0.62	12	0.15	9962.00	67137.00	109900	20240709	-62.19	30300	20240125	37.13	42600	-2.46	20250110	40050	3.75	20250106	109900	-62.19	20240709	30300	37.13	20240125	1.83	N	003960	5000	458 억	257553	N	N	11	N	N
78	20250113	120148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	-600	5	-1.42	467272150	11200	37.93	42100	42100	41500	54900	29650	42300	41720.73	2.81	-2292	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3822	4.19	0.62	12	0.12	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42600	-2.11	20250110	40050	4.12	20250106	109900	-62.06	20240709	30300	37.62	20240125	1.83	N	003960	5000	458 억	257553	N	N	11	N	N
79	20250113	110148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41950	-350	5	-0.83	423670700	10156	34.40	42100	42100	41500	54900	29650	42300	41716.30	2.81	-1952	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3844	4.21	0.62	12	0.11	9962.00	67137.00	109900	20240709	-61.83	30300	20240125	38.45	42600	-1.53	20250110	40050	4.74	20250106	109900	-61.83	20240709	30300	38.45	20240125	1.83	N	003960	5000	458 억	257553	N	N	11	N	N
80	20250113	100148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41850	-450	5	-1.06	208248250	4993	16.91	42100	42100	41500	54900	29650	42300	41708.04	2.81	-1914	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3835	4.20	0.62	12	0.05	9962.00	67137.00	109900	20240709	-61.92	30300	20240125	38.12	42600	-1.76	20250110	40050	4.49	20250106	109900	-61.92	20240709	30300	38.12	20240125	1.83	N	003960	5000	458 억	257553	N	N	11	N	N
81	20250113	090149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	-600	5	-1.42	8073650	192	0.65	42100	42100	41700	54900	29650	42300	42050.26	2.81	-76	43666	42982	41916	41232	40166	43325	41575	458	12600	5000	27070	50	1	9164467	3822	4.19	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42600	-2.11	20250110	40050	4.12	20250106	109900	-62.06	20240709	30300	37.62	20240125	1.83	N	003960	5000	458 억	257553	N	N	11	N	N
82	20250110	160147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42300	600	2	1.44	1229361900	29525	161.85	41700	42600	40850	54200	29200	41700	41637.64	2.78	3027	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3877	4.25	0.63	12	0.32	9962.00	67137.00	109900	20240709	-61.51	30300	20240125	39.60	42600	-0.70	20250110	40050	5.62	20250106	109900	-61.51	20240709	30300	39.60	20240125	1.88	N	003960	5000	458 억	254521	N	N	11	N	N
83	20250110	150147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42350	650	2	1.56	1180260800	28364	155.49	41700	42600	40850	54200	29200	41700	41611.22	2.78	3126	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3881	4.25	0.63	12	0.31	9962.00	67137.00	109900	20240709	-61.46	30300	20240125	39.77	42600	-0.59	20250110	40050	5.74	20250106	109900	-61.46	20240709	30300	39.77	20240125	1.88	N	003960	5000	458 억	254521	N	N	20	N	N
84	20250110	140147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41850	150	2	0.36	787580050	19066	104.52	41700	41950	40850	54200	29200	41700	41308.05	2.78	169	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3835	4.20	0.62	12	0.21	9962.00	67137.00	109900	20240709	-61.92	30300	20240125	38.12	42100	-0.59	20250107	40050	4.49	20250106	109900	-61.92	20240709	30300	38.12	20240125	1.88	N	003960	5000	458 억	254521	N	N	20	N	N
85	20250110	130148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	-250	5	-0.60	556256100	13523	74.13	41700	41700	40850	54200	29200	41700	41133.99	2.78	-2678	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3799	4.16	0.62	12	0.15	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42100	-1.54	20250107	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.88	N	003960	5000	458 억	254521	N	N	20	N	N
86	20250110	120147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	-550	5	-1.32	451909400	10998	60.29	41700	41700	40850	54200	29200	41700	41090.03	2.78	-3694	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3771	4.13	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.56	30300	20240125	35.81	42100	-2.26	20250107	40050	2.75	20250106	109900	-62.56	20240709	30300	35.81	20240125	1.88	N	003960	5000	458 억	254521	N	N	20	N	N
87	20250110	110147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40950	-750	5	-1.80	403084950	9808	53.77	41700	41700	40850	54200	29200	41700	41097.45	2.78	-4187	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3753	4.11	0.61	12	0.11	9962.00	67137.00	109900	20240709	-62.74	30300	20240125	35.15	42100	-2.73	20250107	40050	2.25	20250106	109900	-62.74	20240709	30300	35.15	20240125	1.88	N	003960	5000	458 억	254521	N	N	20	N	N
88	20250110	100148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	-700	5	-1.68	284855500	6922	37.95	41700	41700	40850	54200	29200	41700	41152.04	2.78	-3789	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3757	4.12	0.61	12	0.08	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	42100	-2.61	20250107	40050	2.37	20250106	109900	-62.69	20240709	30300	35.31	20240125	1.88	N	003960	5000	458 억	254521	N	N	20	N	N
89	20250110	090148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41650	-50	5	-0.12	12023750	289	1.58	41700	41700	41400	54200	29200	41700	41604.01	2.78	-250	42466	42082	41666	41282	40866	41875	41075	458	12500	5000	26680	50	1	9164467	3817	4.18	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.10	30300	20240125	37.46	42100	-1.07	20250107	40050	4.00	20250106	109900	-62.10	20240709	30300	37.46	20240125	1.88	N	003960	5000	458 억	254521	N	N	20	N	N
90	20250109	160147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	0	3	0.00	753165650	18095	53.93	41900	42050	41250	54200	29200	41700	41622.83	2.83	-4520	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3822	4.19	0.62	12	0.20	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42100	-0.95	20250107	40050	4.12	20250106	109900	-62.06	20240709	30300	37.62	20240125	1.86	N	003960	5000	458 억	258924	N	N	20	N	N
91	20250109	150147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41600	-100	5	-0.24	734524200	17647	52.60	41900	42050	41250	54200	29200	41700	41623.18	2.83	-4296	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3812	4.18	0.62	12	0.19	9962.00	67137.00	109900	20240709	-62.15	30300	20240125	37.29	42100	-1.19	20250107	40050	3.87	20250106	109900	-62.15	20240709	30300	37.29	20240125	1.86	N	003960	5000	458 억	258924	N	N	4	N	N
92	20250109	140148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41450	-250	5	-0.60	687455500	16512	49.21	41900	42050	41250	54200	29200	41700	41633.69	2.83	-3589	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3799	4.16	0.62	12	0.18	9962.00	67137.00	109900	20240709	-62.28	30300	20240125	36.80	42100	-1.54	20250107	40050	3.50	20250106	109900	-62.28	20240709	30300	36.80	20240125	1.86	N	003960	5000	458 억	258924	N	N	4	N	N
93	20250109	130147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41600	-100	5	-0.24	618105500	14837	44.22	41900	42050	41250	54200	29200	41700	41659.74	2.83	-2765	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3812	4.18	0.62	12	0.16	9962.00	67137.00	109900	20240709	-62.15	30300	20240125	37.29	42100	-1.19	20250107	40050	3.87	20250106	109900	-62.15	20240709	30300	37.29	20240125	1.86	N	003960	5000	458 억	258924	N	N	4	N	N
94	20250109	120147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	-200	5	-0.48	550258400	13205	39.36	41900	42050	41250	54200	29200	41700	41670.46	2.83	-2410	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3803	4.17	0.62	12	0.14	9962.00	67137.00	109900	20240709	-62.24	30300	20240125	36.96	42100	-1.43	20250107	40050	3.62	20250106	109900	-62.24	20240709	30300	36.96	20240125	1.86	N	003960	5000	458 억	258924	N	N	4	N	N
95	20250109	110147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41750	50	2	0.12	455297750	10921	32.55	41900	42050	41250	54200	29200	41700	41690.12	2.83	-1311	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3826	4.19	0.62	12	0.12	9962.00	67137.00	109900	20240709	-62.01	30300	20240125	37.79	42100	-0.83	20250107	40050	4.24	20250106	109900	-62.01	20240709	30300	37.79	20240125	1.86	N	003960	5000	458 억	258924	N	N	4	N	N
96	20250109	100147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41800	100	2	0.24	226023000	5435	16.20	41900	41900	41250	54200	29200	41700	41586.57	2.83	-1714	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3831	4.20	0.62	12	0.06	9962.00	67137.00	109900	20240709	-61.97	30300	20240125	37.95	42100	-0.71	20250107	40050	4.37	20250106	109900	-61.97	20240709	30300	37.95	20240125	1.86	N	003960	5000	458 억	258924	N	N	4	N	N
97	20250109	090148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41600	-100	5	-0.24	8468850	203	0.61	41900	41900	41400	54200	29200	41700	41718.47	2.83	-166	42933	42316	41483	40866	40033	42625	41175	458	12500	5000	26680	50	1	9164467	3812	4.18	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.15	30300	20240125	37.29	42100	-1.19	20250107	40050	3.87	20250106	109900	-62.15	20240709	30300	37.29	20240125	1.86	N	003960	5000	458 억	258924	N	N	4	N	N
98	20250108	160146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	600	2	1.46	1387812600	33533	107.75	41100	42100	40650	53400	28800	41100	41386.39	2.83	92	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3822	4.19	0.62	12	0.37	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42100	0.00	20250107	40050	4.12	20250106	109900	-62.06	20240709	30300	37.62	20240125	1.89	N	003960	5000	458 억	259480	N	N	4	N	N
99	20250108	150147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41550	450	2	1.09	1329148800	32119	103.21	41100	42100	40650	53400	28800	41100	41382.02	2.83	854	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3808	4.17	0.62	12	0.35	9962.00	67137.00	109900	20240709	-62.19	30300	20240125	37.13	42100	0.00	20250107	40050	3.75	20250106	109900	-62.19	20240709	30300	37.13	20240125	1.89	N	003960	5000	458 억	259480	N	N	12	N	N
100	20250108	140148	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41750	650	2	1.58	1218781800	29463	94.67	41100	42100	40650	53400	28800	41100	41366.53	2.83	1312	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3826	4.19	0.62	12	0.32	9962.00	67137.00	109900	20240709	-62.01	30300	20240125	37.79	42100	0.00	20250107	40050	4.24	20250106	109900	-62.01	20240709	30300	37.79	20240125	1.89	N	003960	5000	458 억	259480	N	N	12	N	N
101	20250108	130149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	42000	900	2	2.19	1015554950	24610	79.08	41100	42100	40650	53400	28800	41100	41265.95	2.83	742	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3849	4.22	0.63	12	0.27	9962.00	67137.00	109900	20240709	-61.78	30300	20240125	38.61	42100	0.00	20250107	40050	4.87	20250106	109900	-61.78	20240709	30300	38.61	20240125	1.89	N	003960	5000	458 억	259480	N	N	12	N	N
102	20250108	120147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41150	50	2	0.12	534069900	13046	41.92	41100	41300	40650	53400	28800	41100	40937.43	2.83	-3147	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3771	4.13	0.61	12	0.14	9962.00	67137.00	109900	20240709	-62.56	30300	20240125	35.81	42100	-2.26	20250107	40050	2.75	20250106	109900	-62.56	20240709	30300	35.81	20240125	1.89	N	003960	5000	458 억	259480	N	N	12	N	N
103	20250108	110146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41050	-50	5	-0.12	392967150	9612	30.89	41100	41300	40650	53400	28800	41100	40882.95	2.83	-3050	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3762	4.12	0.61	12	0.10	9962.00	67137.00	109900	20240709	-62.65	30300	20240125	35.48	42100	-2.49	20250107	40050	2.50	20250106	109900	-62.65	20240709	30300	35.48	20240125	1.89	N	003960	5000	458 억	259480	N	N	12	N	N
104	20250108	100146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	-200	5	-0.49	313584600	7671	24.65	41100	41300	40650	53400	28800	41100	40879.20	2.83	-2812	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3748	4.11	0.61	12	0.08	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	42100	-2.85	20250107	40050	2.12	20250106	109900	-62.78	20240709	30300	34.98	20240125	1.89	N	003960	5000	458 억	259480	N	N	12	N	N
105	20250108	090149	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40800	-300	5	-0.73	11569150	282	0.91	41100	41100	40750	53400	28800	41100	41025.09	2.83	-168	42766	41932	41266	40432	39766	42350	40850	458	12300	5000	26300	50	1	9164467	3739	4.10	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	42100	-3.09	20250107	40050	1.87	20250106	109900	-62.88	20240709	30300	34.65	20240125	1.89	N	003960	5000	458 억	259480	N	N	12	N	N
106	20250107	160147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41100	450	2	1.11	1279436000	30959	112.04	40600	42100	40600	52800	28500	40650	41327.10	2.87	-3234	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3767	4.13	0.61	12	0.34	9962.00	67137.00	109900	20240709	-62.60	30300	20240125	35.64	42100	-2.38	20250107	40050	2.62	20250106	109900	-62.60	20240709	30300	35.64	20240125	1.89	N	003960	5000	458 억	262825	N	N	12	N	N
107	20250107	150147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40850	200	2	0.49	1215921000	29411	106.44	40600	42100	40600	52800	28500	40650	41342.39	2.87	-2481	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3744	4.10	0.61	12	0.32	9962.00	67137.00	109900	20240709	-62.83	30300	20240125	34.82	42100	-2.97	20250107	40050	2.00	20250106	109900	-62.83	20240709	30300	34.82	20240125	1.89	N	003960	5000	458 억	262825	N	N	82	N	N
108	20250107	140146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	250	2	0.62	1098018800	26526	96.00	40600	42100	40600	52800	28500	40650	41394.06	2.87	-539	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3748	4.11	0.61	12	0.29	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	42100	-2.85	20250107	40050	2.12	20250106	109900	-62.78	20240709	30300	34.98	20240125	1.89	N	003960	5000	458 억	262825	N	N	82	N	N
109	20250107	130146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	350	2	0.86	950550200	22924	82.96	40600	42100	40600	52800	28500	40650	41465.29	2.87	-298	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3757	4.12	0.61	12	0.25	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	42100	-2.61	20250107	40050	2.37	20250106	109900	-62.69	20240709	30300	35.31	20240125	1.89	N	003960	5000	458 억	262825	N	N	82	N	N
110	20250107	120146	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41500	850	2	2.09	811484400	19544	70.73	40600	42100	40600	52800	28500	40650	41520.90	2.87	-288	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3803	4.17	0.62	12	0.21	9962.00	67137.00	109900	20240709	-62.24	30300	20240125	36.96	42100	-1.43	20250107	40050	3.62	20250106	109900	-62.24	20240709	30300	36.96	20240125	1.89	N	003960	5000	458 억	262825	N	N	82	N	N
111	20250107	110145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41650	1000	2	2.46	695804900	16762	60.66	40600	42100	40600	52800	28500	40650	41510.85	2.87	239	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3817	4.18	0.62	12	0.18	9962.00	67137.00	109900	20240709	-62.10	30300	20240125	37.46	42100	-1.07	20250107	40050	4.00	20250106	109900	-62.10	20240709	30300	37.46	20240125	1.89	N	003960	5000	458 억	262825	N	N	82	N	N
112	20250107	100147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41700	1050	2	2.58	581699400	14024	50.75	40600	42100	40600	52800	28500	40650	41478.85	2.87	233	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3822	4.19	0.62	12	0.15	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	42100	-0.95	20250107	40050	4.12	20250106	109900	-62.06	20240709	30300	37.62	20240125	1.89	N	003960	5000	458 억	262825	N	N	82	N	N
113	20250107	090147	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	250	2	0.62	22738500	560	2.03	40600	40900	40600	52800	28500	40650	40604.46	2.87	8	41783	41216	40633	40066	39483	40925	39775	458	12150	5000	26010	50	1	9164467	3748	4.11	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	41500	-1.45	20250102	40050	2.12	20250106	109900	-62.78	20240709	30300	34.98	20240125	1.89	N	003960	5000	458 억	262825	N	N	82	N	N
114	20250106	160145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40650	300	2	0.74	1109923250	27268	120.98	40800	41200	40050	52400	28250	40350	40704.26	2.79	6379	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3725	4.08	0.61	12	0.30	9962.00	67137.00	109900	20240709	-63.01	30300	20240125	34.16	41500	-2.05	20250102	40050	1.50	20250106	109900	-63.01	20240709	30300	34.16	20240125	1.93	N	003960	5000	458 억	256102	N	N	82	N	N
115	20250106	150145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	250	2	0.62	1033559550	25391	112.65	40800	41200	40050	52400	28250	40350	40705.74	2.79	6010	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3721	4.08	0.60	12	0.28	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	41500	-2.17	20250102	40050	1.37	20250106	109900	-63.06	20240709	30300	33.99	20240125	1.93	N	003960	5000	458 억	256102	N	N	0	N	N
116	20250106	140145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41000	650	2	1.61	691292000	16985	75.36	40800	41200	40050	52400	28250	40350	40700.15	2.79	2778	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3757	4.12	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	41500	-1.20	20250102	40050	2.37	20250106	109900	-62.69	20240709	30300	35.31	20240125	1.93	N	003960	5000	458 억	256102	N	N	0	N	N
117	20250106	130145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40750	400	2	0.99	451999950	11138	49.42	40800	41000	40050	52400	28250	40350	40581.79	2.79	478	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3735	4.09	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.92	30300	20240125	34.49	41500	-1.81	20250102	40050	1.75	20250106	109900	-62.92	20240709	30300	34.49	20240125	1.93	N	003960	5000	458 억	256102	N	N	0	N	N
118	20250106	120145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	550	2	1.36	418113150	10308	45.73	40800	41000	40050	52400	28250	40350	40562.01	2.79	409	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3748	4.11	0.61	12	0.11	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	41500	-1.45	20250102	40050	2.12	20250106	109900	-62.78	20240709	30300	34.98	20240125	1.93	N	003960	5000	458 억	256102	N	N	0	N	N
119	20250106	110145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40750	400	2	0.99	321317350	7935	35.21	40800	41000	40050	52400	28250	40350	40493.68	2.79	2	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3735	4.09	0.61	12	0.09	9962.00	67137.00	109900	20240709	-62.92	30300	20240125	34.49	41500	-1.81	20250102	40050	1.75	20250106	109900	-62.92	20240709	30300	34.49	20240125	1.93	N	003960	5000	458 억	256102	N	N	0	N	N
120	20250106	100144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40350	0	3	0.00	206576200	5117	22.70	40800	40850	40050	52400	28250	40350	40370.57	2.79	268	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3698	4.05	0.60	12	0.06	9962.00	67137.00	109900	20240709	-63.28	30300	20240125	33.17	41500	-2.77	20250102	40050	0.75	20250106	109900	-63.28	20240709	30300	33.17	20240125	1.93	N	003960	5000	458 억	256102	N	N	0	N	N
121	20250106	090143	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	250	2	0.62	8016050	198	0.88	40800	40800	40400	52400	28250	40350	40485.10	2.79	32	41550	40950	40600	40000	39650	41250	40300	458	12050	5000	25820	50	1	9164467	3721	4.08	0.60	12	0.00	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	41500	-2.17	20250102	40250	0.87	20250103	109900	-63.06	20240709	30300	33.99	20240125	1.93	N	003960	5000	458 억	256102	N	N	0	N	N
122	20250103	160145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40350	-250	5	-0.62	912464050	22488	94.88	40250	41200	40250	52700	28450	40600	40576.76	2.82	-1881	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3698	4.05	0.60	12	0.25	9962.00	67137.00	109900	20240709	-63.28	30300	20240125	33.17	41500	-2.77	20250102	40250	0.25	20250103	109900	-63.28	20240709	30300	33.17	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
123	20250103	150145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	0	3	0.00	788335150	19417	81.92	40250	41200	40250	52700	28450	40600	40600.25	2.82	-427	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3721	4.08	0.60	12	0.21	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	41500	-2.17	20250102	40250	0.87	20250103	109900	-63.06	20240709	30300	33.99	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
124	20250103	140144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40550	-50	5	-0.12	730700800	17995	75.93	40250	41200	40250	52700	28450	40600	40605.77	2.82	-114	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3716	4.07	0.60	12	0.20	9962.00	67137.00	109900	20240709	-63.10	30300	20240125	33.83	41500	-2.29	20250102	40250	0.75	20250103	109900	-63.10	20240709	30300	33.83	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
125	20250103	130144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40500	-100	5	-0.25	589558550	14505	61.20	40250	41200	40250	52700	28450	40600	40645.19	2.82	1458	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3712	4.07	0.60	12	0.16	9962.00	67137.00	109900	20240709	-63.15	30300	20240125	33.66	41500	-2.41	20250102	40250	0.62	20250103	109900	-63.15	20240709	30300	33.66	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
126	20250103	120144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	0	3	0.00	544026550	13385	56.47	40250	41200	40250	52700	28450	40600	40644.49	2.82	1823	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3721	4.08	0.60	12	0.15	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	41500	-2.17	20250102	40250	0.87	20250103	109900	-63.06	20240709	30300	33.99	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
127	20250103	110145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40500	-100	5	-0.25	475994250	11704	49.38	40250	41200	40250	52700	28450	40600	40669.37	2.82	1844	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3712	4.07	0.60	12	0.13	9962.00	67137.00	109900	20240709	-63.15	30300	20240125	33.66	41500	-2.41	20250102	40250	0.62	20250103	109900	-63.15	20240709	30300	33.66	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
128	20250103	100144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40750	150	2	0.37	339732000	8347	35.22	40250	41200	40250	52700	28450	40600	40701.09	2.82	2139	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3735	4.09	0.61	12	0.09	9962.00	67137.00	109900	20240709	-62.92	30300	20240125	34.49	41500	-1.81	20250102	40250	1.24	20250103	109900	-62.92	20240709	30300	34.49	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
129	20250103	090144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40550	-50	5	-0.12	14211550	353	1.49	40250	40600	40250	52700	28450	40600	40259.35	2.82	-3	42000	41300	40800	40100	39600	41050	39850	458	12100	5000	25980	50	1	9164467	3716	4.07	0.60	12	0.00	9962.00	67137.00	109900	20240709	-63.10	30300	20240125	33.83	41500	-2.29	20250102	40250	0.75	20250103	109900	-63.10	20240709	30300	33.83	20240125	1.97	N	003960	5000	458 억	258337	N	N	33	N	N
130	20250102	160144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	0	3	0.00	963181800	23650	82.60	40900	41500	40300	52700	28450	40600	40726.55	2.86	-3690	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3721	4.08	0.60	12	0.26	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	41500	-2.17	20250102	40300	0.74	20250102	109900	-63.06	20240709	30300	33.99	20240125	2.10	N	003960	5000	458 억	262174	N	N	33	N	N
131	20250102	150145	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	0	3	0.00	795410300	19500	68.10	40900	41500	40300	52700	28450	40600	40790.27	2.86	-3392	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3721	4.08	0.60	12	0.21	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	41500	-2.17	20250102	40300	0.74	20250102	109900	-63.06	20240709	30300	33.99	20240125	2.10	N	003960	5000	458 억	262174	N	N	153	N	N
132	20250102	140142	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40650	50	2	0.12	623064000	15261	53.30	40900	41500	40300	52700	28450	40600	40827.21	2.86	-3026	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3725	4.08	0.61	12	0.17	9962.00	67137.00	109900	20240709	-63.01	30300	20240125	34.16	41500	-2.05	20250102	40300	0.87	20250102	109900	-63.01	20240709	30300	34.16	20240125	2.10	N	003960	5000	458 억	262174	N	N	153	N	N
133	20250102	130144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	0	3	0.00	516660050	12637	44.13	40900	41500	40300	52700	28450	40600	40884.71	2.86	-2867	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3721	4.08	0.60	12	0.14	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	41500	-2.17	20250102	40300	0.74	20250102	109900	-63.06	20240709	30300	33.99	20240125	2.10	N	003960	5000	458 억	262174	N	N	153	N	N
134	20250102	120144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40800	200	2	0.49	423768250	10356	36.17	40900	41500	40300	52700	28450	40600	40920.07	2.86	-1098	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3739	4.10	0.61	12	0.11	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	41500	-1.69	20250102	40300	1.24	20250102	109900	-62.88	20240709	30300	34.65	20240125	2.10	N	003960	5000	458 억	262174	N	N	153	N	N
135	20250102	110139	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40800	200	2	0.49	282332450	6873	24.00	40900	41500	40700	52700	28450	40600	41078.49	2.86	-600	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3739	4.10	0.61	12	0.07	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	41500	-1.69	20250102	40700	0.25	20250102	109900	-62.88	20240709	30300	34.65	20240125	2.10	N	003960	5000	458 억	262174	N	N	153	N	N
136	20250102	100144	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	41200	600	2	1.48	54285200	1321	4.61	40900	41350	40900	52700	28450	40600	41094.02	2.86	94	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3776	4.14	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.51	30300	20240125	35.97	41350	-0.36	20250102	40900	0.73	20250102	109900	-62.51	20240709	30300	35.97	20240125	2.10	N	003960	5000	458 억	262174	N	N	153	N	N
137	20250102	090143	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	0	3	0.00	0	0	0.00	0	0	0	52700	28450	40600	0.00	2.86	0	42133	41366	40283	39516	38433	41750	39900	458	12100	5000	25980	50	1	9164467	3721	4.08	0.60	12	0.00	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	0	0.00	0	0	0.00	0	109900	-63.06	20240709	30300	33.99	20240125	2.10	N	003960	5000	458 억	262174	N	N	153	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History