KissMeData/036580/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160443	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2080	15	2	0.73	57866375	27794	60.39	2070	2120	2065	2680	1450	2065	2081.97	0.65	-9876	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	764	-2.23	0.32	12	0.08	-931.00	6412.00	3255	20240311	-36.10	1906	20241209	9.13	2335	-10.92	20250107	2050	1.46	20250123	3255	-36.10	20240311	1906	9.13	20241209	0.63	N	036580	500	183 억	240030	N	N	1	N	N
3	20250124	150442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2070	5	2	0.24	54321440	26083	56.67	2070	2120	2065	2680	1450	2065	2082.64	0.65	-9134	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	760	-2.22	0.32	12	0.07	-931.00	6412.00	3255	20240311	-36.41	1906	20241209	8.60	2335	-11.35	20250107	2050	0.98	20250123	3255	-36.41	20240311	1906	8.60	20241209	0.63	N	036580	500	183 억	240030	N	N	0	N	N
4	20250124	140442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2080	15	2	0.73	54275780	26061	56.63	2070	2120	2065	2680	1450	2065	2082.64	0.65	-9134	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	764	-2.23	0.32	12	0.07	-931.00	6412.00	3255	20240311	-36.10	1906	20241209	9.13	2335	-10.92	20250107	2050	1.46	20250123	3255	-36.10	20240311	1906	9.13	20241209	0.63	N	036580	500	183 억	240030	N	N	0	N	N
5	20250124	130443	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2085	20	2	0.97	44813270	21501	46.72	2070	2120	2065	2680	1450	2065	2084.24	0.65	-4852	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	766	-2.24	0.33	12	0.06	-931.00	6412.00	3255	20240311	-35.94	1906	20241209	9.39	2335	-10.71	20250107	2050	1.71	20250123	3255	-35.94	20240311	1906	9.39	20241209	0.63	N	036580	500	183 억	240030	N	N	0	N	N
6	20250124	120440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2080	15	2	0.73	42241865	20262	44.03	2070	2120	2065	2680	1450	2065	2084.78	0.65	-4799	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	764	-2.23	0.32	12	0.06	-931.00	6412.00	3255	20240311	-36.10	1906	20241209	9.13	2335	-10.92	20250107	2050	1.46	20250123	3255	-36.10	20240311	1906	9.13	20241209	0.63	N	036580	500	183 억	240030	N	N	0	N	N
7	20250124	110442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2085	20	2	0.97	38833145	18623	40.46	2070	2120	2065	2680	1450	2065	2085.22	0.65	-4645	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	766	-2.24	0.33	12	0.05	-931.00	6412.00	3255	20240311	-35.94	1906	20241209	9.39	2335	-10.71	20250107	2050	1.71	20250123	3255	-35.94	20240311	1906	9.39	20241209	0.63	N	036580	500	183 억	240030	N	N	0	N	N
8	20250124	100439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2080	15	2	0.73	17737030	8549	18.58	2070	2090	2065	2680	1450	2065	2074.75	0.65	-2084	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	764	-2.23	0.32	12	0.02	-931.00	6412.00	3255	20240311	-36.10	1906	20241209	9.13	2335	-10.92	20250107	2050	1.46	20250123	3255	-36.10	20240311	1906	9.13	20241209	0.63	N	036580	500	183 억	240030	N	N	0	N	N
9	20250124	090442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2070	5	2	0.24	8882045	4291	9.32	2070	2070	2065	2680	1450	2065	2069.92	0.65	-309	2155	2110	2080	2035	2005	2095	2020	184	615	500	1400	5	1	36727943	760	-2.22	0.32	12	0.01	-931.00	6412.00	3255	20240311	-36.41	1906	20241209	8.60	2335	-11.35	20250107	2050	0.98	20250123	3255	-36.41	20240311	1906	8.60	20241209	0.63	N	036580	500	183 억	240030	N	N	0	N	N
10	20250123	160441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2065	-40	5	-1.90	94982875	45973	113.43	2125	2125	2050	2735	1475	2105	2066.06	0.70	-17500	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	758	-2.22	0.32	12	0.13	-931.00	6412.00	3255	20240311	-36.56	1906	20241209	8.34	2335	-11.56	20250107	2050	0.73	20250123	3255	-36.56	20240311	1906	8.34	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
11	20250123	150440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	-50	5	-2.38	84599675	40939	101.01	2125	2125	2050	2735	1475	2105	2066.48	0.70	-15913	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	755	-2.21	0.32	12	0.11	-931.00	6412.00	3255	20240311	-36.87	1906	20241209	7.82	2335	-11.99	20250107	2050	0.24	20250123	3255	-36.87	20240311	1906	7.82	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
12	20250123	140440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2065	-40	5	-1.90	78150305	37804	93.27	2125	2125	2050	2735	1475	2105	2067.25	0.70	-15457	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	758	-2.22	0.32	12	0.10	-931.00	6412.00	3255	20240311	-36.56	1906	20241209	8.34	2335	-11.56	20250107	2050	0.73	20250123	3255	-36.56	20240311	1906	8.34	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
13	20250123	130439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2065	-40	5	-1.90	75300765	36421	89.86	2125	2125	2050	2735	1475	2105	2067.51	0.70	-14800	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	758	-2.22	0.32	12	0.10	-931.00	6412.00	3255	20240311	-36.56	1906	20241209	8.34	2335	-11.56	20250107	2050	0.73	20250123	3255	-36.56	20240311	1906	8.34	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
14	20250123	120439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2060	-45	5	-2.14	54783235	26453	65.27	2125	2125	2050	2735	1475	2105	2070.96	0.70	-9651	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	757	-2.21	0.32	12	0.07	-931.00	6412.00	3255	20240311	-36.71	1906	20241209	8.08	2335	-11.78	20250107	2050	0.49	20250123	3255	-36.71	20240311	1906	8.08	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
15	20250123	110440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2060	-45	5	-2.14	50510945	24382	60.16	2125	2125	2050	2735	1475	2105	2071.65	0.70	-8175	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	757	-2.21	0.32	12	0.07	-931.00	6412.00	3255	20240311	-36.71	1906	20241209	8.08	2335	-11.78	20250107	2050	0.49	20250123	3255	-36.71	20240311	1906	8.08	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
16	20250123	100438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2065	-40	5	-1.90	40539285	19537	48.20	2125	2125	2055	2735	1475	2105	2075.00	0.70	-7571	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	758	-2.22	0.32	12	0.05	-931.00	6412.00	3255	20240311	-36.56	1906	20241209	8.34	2335	-11.56	20250107	2055	0.49	20250123	3255	-36.56	20240311	1906	8.34	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
17	20250123	090438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2080	-25	5	-1.19	4027685	1923	4.74	2125	2125	2080	2735	1475	2105	2094.48	0.70	-1860	2141	2122	2101	2082	2061	2112	2072	184	630	500	1430	5	1	36727943	764	-2.23	0.32	12	0.01	-931.00	6412.00	3255	20240311	-36.10	1906	20241209	9.13	2335	-10.92	20250107	2070	0.48	20250113	3255	-36.10	20240311	1906	9.13	20241209	0.63	N	036580	500	183 억	257506	N	N	0	N	N
18	20250122	160437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	83865680	39927	51.99	2115	2120	2080	2755	1485	2120	2100.48	0.68	7177	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.11	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
19	20250122	150437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-25	5	-1.18	82264625	39163	50.99	2115	2120	2080	2755	1485	2120	2100.57	0.68	7805	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	769	-2.25	0.33	12	0.11	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
20	20250122	140436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	69456725	33051	43.04	2115	2120	2080	2755	1485	2120	2101.50	0.68	9214	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.09	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
21	20250122	130438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	68246810	32475	42.29	2115	2120	2080	2755	1485	2120	2101.52	0.68	9216	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.09	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
22	20250122	120435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-10	5	-0.47	67274005	32013	41.68	2115	2120	2080	2755	1485	2120	2101.46	0.68	9303	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	775	-2.27	0.33	12	0.09	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2335	-9.64	20250107	2070	1.93	20250113	3255	-35.18	20240311	1906	10.70	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
23	20250122	110437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-20	5	-0.94	62404795	29704	38.68	2115	2120	2080	2755	1485	2120	2100.89	0.68	9630	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	771	-2.26	0.33	12	0.08	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
24	20250122	100437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-5	5	-0.24	32552550	15458	20.13	2115	2120	2100	2755	1485	2120	2105.87	0.68	6470	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	777	-2.27	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
25	20250122	090437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-5	5	-0.24	54990	26	0.03	2115	2115	2115	2755	1485	2120	2115.00	0.68	13	2263	2191	2133	2061	2003	2162	2032	184	635	500	1440	5	1	36727943	777	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	250330	N	N	7	N	N
26	20250121	160434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	5	2	0.24	161569510	76765	168.76	2205	2205	2075	2745	1485	2115	2104.73	0.76	-33853	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	779	-2.28	0.33	12	0.21	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2335	-9.21	20250107	2070	2.42	20250113	3255	-34.87	20240311	1906	11.23	20241209	0.63	N	036580	500	183 억	278863	N	N	7	N	N
27	20250121	150436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	5	2	0.24	156035335	74151	163.02	2205	2205	2075	2745	1485	2115	2104.29	0.76	-33304	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	779	-2.28	0.33	12	0.20	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2335	-9.21	20250107	2070	2.42	20250113	3255	-34.87	20240311	1906	11.23	20241209	0.63	N	036580	500	183 억	278863	N	N	16	N	N
28	20250121	140436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	0	3	0.00	150826460	71693	157.61	2205	2205	2075	2745	1485	2115	2103.78	0.76	-33170	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	777	-2.27	0.33	12	0.20	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	278863	N	N	16	N	N
29	20250121	130435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	0	3	0.00	142412795	67725	148.89	2205	2205	2075	2745	1485	2115	2102.81	0.76	-29652	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	777	-2.27	0.33	12	0.18	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	278863	N	N	16	N	N
30	20250121	120426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-15	5	-0.71	107353650	51043	112.21	2205	2205	2075	2745	1485	2115	2103.20	0.76	-29004	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	771	-2.26	0.33	12	0.14	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	278863	N	N	16	N	N
31	20250121	110417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-20	5	-0.95	97567385	46372	101.95	2205	2205	2075	2745	1485	2115	2104.02	0.76	-24888	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	769	-2.25	0.33	12	0.13	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	278863	N	N	16	N	N
32	20250121	100411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2085	-30	5	-1.42	83606985	39684	87.24	2205	2205	2075	2745	1485	2115	2106.82	0.76	-21935	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	766	-2.24	0.33	12	0.11	-931.00	6412.00	3255	20240311	-35.94	1906	20241209	9.39	2335	-10.71	20250107	2070	0.72	20250113	3255	-35.94	20240311	1906	9.39	20241209	0.63	N	036580	500	183 억	278863	N	N	16	N	N
33	20250121	090435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2135	20	2	0.95	5123765	2369	5.21	2205	2205	2120	2745	1485	2115	2162.84	0.76	265	2158	2136	2113	2091	2068	2125	2080	184	630	500	1430	5	1	36727943	784	-2.29	0.33	12	0.01	-931.00	6412.00	3255	20240311	-34.41	1906	20241209	12.01	2335	-8.57	20250107	2070	3.14	20250113	3255	-34.41	20240311	1906	12.01	20241209	0.63	N	036580	500	183 억	278863	N	N	16	N	N
34	20250120	160433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-5	5	-0.24	95688995	45487	75.27	2120	2135	2090	2755	1485	2120	2103.65	0.74	3849	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	777	-2.27	0.33	12	0.12	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	272658	N	N	16	N	N
35	20250120	150435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-5	5	-0.24	94075465	44725	74.01	2120	2135	2090	2755	1485	2120	2103.42	0.74	4167	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	777	-2.27	0.33	12	0.12	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	272658	N	N	7	N	N
36	20250120	140434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	10	2	0.47	79133245	37680	62.35	2120	2135	2090	2755	1485	2120	2100.14	0.74	6796	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	782	-2.29	0.33	12	0.10	-931.00	6412.00	3255	20240311	-34.56	1906	20241209	11.75	2335	-8.78	20250107	2070	2.90	20250113	3255	-34.56	20240311	1906	11.75	20241209	0.63	N	036580	500	183 억	272658	N	N	7	N	N
37	20250120	130433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-20	5	-0.94	69522355	33153	54.86	2120	2135	2090	2755	1485	2120	2097.02	0.74	6921	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	771	-2.26	0.33	12	0.09	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	272658	N	N	7	N	N
38	20250120	120434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2090	-30	5	-1.42	68425075	32631	54.00	2120	2135	2090	2755	1485	2120	2096.93	0.74	6592	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	768	-2.24	0.33	12	0.09	-931.00	6412.00	3255	20240311	-35.79	1906	20241209	9.65	2335	-10.49	20250107	2070	0.97	20250113	3255	-35.79	20240311	1906	9.65	20241209	0.63	N	036580	500	183 억	272658	N	N	7	N	N
39	20250120	110435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	29528530	14064	23.27	2120	2135	2090	2755	1485	2120	2099.58	0.74	2556	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	272658	N	N	7	N	N
40	20250120	100434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-5	5	-0.24	26433185	12599	20.85	2120	2135	2090	2755	1485	2120	2098.04	0.74	3203	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	777	-2.27	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	272658	N	N	7	N	N
41	20250120	090435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-5	5	-0.24	459500	216	0.36	2120	2135	2115	2755	1485	2120	2127.31	0.74	-149	2186	2152	2111	2077	2036	2132	2057	184	635	500	1440	5	1	36727943	777	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	272658	N	N	7	N	N
42	20250117	160432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	20	2	0.95	126743430	60429	379.65	2145	2145	2070	2730	1470	2100	2097.33	0.74	1218	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	779	-2.28	0.33	12	0.16	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2335	-9.21	20250107	2070	2.42	20250117	3255	-34.87	20240311	1906	11.23	20241209	0.63	N	036580	500	183 억	271113	N	N	7	N	N
43	20250117	150433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-5	5	-0.24	123511080	58898	370.03	2145	2145	2070	2730	1470	2100	2096.96	0.74	1846	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	769	-2.25	0.33	12	0.16	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250117	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	271113	N	N	15	N	N
44	20250117	140434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	5	2	0.24	114264625	54482	342.29	2145	2145	2070	2730	1470	2100	2097.22	0.74	2449	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	773	-2.26	0.33	12	0.15	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250117	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	271113	N	N	15	N	N
45	20250117	130433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	20	2	0.95	111399410	53123	333.75	2145	2145	2070	2730	1470	2100	2096.93	0.74	3531	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	779	-2.28	0.33	12	0.14	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2335	-9.21	20250107	2070	2.42	20250117	3255	-34.87	20240311	1906	11.23	20241209	0.63	N	036580	500	183 억	271113	N	N	15	N	N
46	20250117	120434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	25	2	1.19	104272990	49760	312.62	2145	2145	2070	2730	1470	2100	2095.39	0.74	5546	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	780	-2.28	0.33	12	0.14	-931.00	6412.00	3255	20240311	-34.72	1906	20241209	11.49	2335	-8.99	20250107	2070	2.66	20250117	3255	-34.72	20240311	1906	11.49	20241209	0.63	N	036580	500	183 억	271113	N	N	15	N	N
47	20250117	110433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	30	2	1.43	94196380	45030	282.91	2145	2145	2070	2730	1470	2100	2091.60	0.74	6998	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	782	-2.29	0.33	12	0.12	-931.00	6412.00	3255	20240311	-34.56	1906	20241209	11.75	2335	-8.78	20250107	2070	2.90	20250117	3255	-34.56	20240311	1906	11.75	20241209	0.63	N	036580	500	183 억	271113	N	N	15	N	N
48	20250117	100435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	0	3	0.00	79979235	38318	240.74	2145	2145	2070	2730	1470	2100	2086.78	0.74	8393	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	771	-2.26	0.33	12	0.10	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250117	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	271113	N	N	15	N	N
49	20250117	090435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	15	2	0.71	3289155	1563	9.82	2145	2145	2115	2730	1470	2100	2135.89	0.74	-75	2140	2120	2100	2080	2060	2130	2090	184	630	500	1420	5	1	36727943	777	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	271113	N	N	15	N	N
50	20250116	160432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	5	2	0.24	33218465	15838	47.33	2085	2120	2080	2720	1470	2095	2097.39	0.74	-335	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	771	-2.26	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	271610	N	N	15	N	N
51	20250116	150413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	5	2	0.24	30959095	14762	44.11	2085	2120	2080	2720	1470	2095	2097.22	0.74	-376	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	771	-2.26	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	271610	N	N	2	N	N
52	20250116	140434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	0	3	0.00	28581820	13628	40.72	2085	2120	2080	2720	1470	2095	2097.29	0.74	147	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	769	-2.25	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	271610	N	N	2	N	N
53	20250116	130433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	0	3	0.00	27044620	12896	38.54	2085	2120	2080	2720	1470	2095	2097.13	0.74	155	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	769	-2.25	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	271610	N	N	2	N	N
54	20250116	120434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	0	3	0.00	23841655	11369	33.97	2085	2120	2080	2720	1470	2095	2097.08	0.74	-1	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	769	-2.25	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	271610	N	N	2	N	N
55	20250116	110433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	5	2	0.24	17833495	8500	25.40	2085	2120	2080	2720	1470	2095	2098.06	0.74	328	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	771	-2.26	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	271610	N	N	2	N	N
56	20250116	100434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	10	2	0.48	6155695	2927	8.75	2085	2120	2085	2720	1470	2095	2103.07	0.74	-294	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	773	-2.26	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	271610	N	N	2	N	N
57	20250116	090434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	15	2	0.72	277330	133	0.40	2085	2110	2085	2720	1470	2095	2085.19	0.74	-21	2168	2131	2108	2071	2048	2120	2060	184	625	500	1420	5	1	36727943	775	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2335	-9.64	20250107	2070	1.93	20250113	3255	-35.18	20240311	1906	10.70	20241209	0.63	N	036580	500	183 억	271610	N	N	2	N	N
58	20250115	160431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-10	5	-0.48	70026750	33465	149.03	2145	2145	2085	2735	1475	2105	2092.34	0.79	-17826	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	769	-2.25	0.33	12	0.09	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	289436	N	N	2	N	N
59	20250115	150433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2090	-15	5	-0.71	54609275	26103	116.25	2145	2145	2085	2735	1475	2105	2092.07	0.79	-15718	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	768	-2.24	0.33	12	0.07	-931.00	6412.00	3255	20240311	-35.79	1906	20241209	9.65	2335	-10.49	20250107	2070	0.97	20250113	3255	-35.79	20240311	1906	9.65	20241209	0.63	N	036580	500	183 억	289436	N	N	4	N	N
60	20250115	140434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-10	5	-0.48	40900665	19534	86.99	2145	2145	2085	2735	1475	2105	2093.82	0.79	-10859	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	769	-2.25	0.33	12	0.05	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	289436	N	N	4	N	N
61	20250115	130431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2090	-15	5	-0.71	32720575	15621	69.57	2145	2145	2085	2735	1475	2105	2094.65	0.79	-9169	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	768	-2.24	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.79	1906	20241209	9.65	2335	-10.49	20250107	2070	0.97	20250113	3255	-35.79	20240311	1906	9.65	20241209	0.63	N	036580	500	183 억	289436	N	N	4	N	N
62	20250115	120426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-10	5	-0.48	19102725	9101	40.53	2145	2145	2090	2735	1475	2105	2098.97	0.79	-6784	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	769	-2.25	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	289436	N	N	4	N	N
63	20250115	110432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-10	5	-0.48	16717510	7962	35.46	2145	2145	2090	2735	1475	2105	2099.66	0.79	-5691	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	769	-2.25	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2335	-10.28	20250107	2070	1.21	20250113	3255	-35.64	20240311	1906	9.92	20241209	0.63	N	036580	500	183 억	289436	N	N	4	N	N
64	20250115	100431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-5	5	-0.24	10886620	5181	23.07	2145	2145	2090	2735	1475	2105	2101.26	0.79	-4067	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	771	-2.26	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	289436	N	N	4	N	N
65	20250115	090434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	10	2	0.48	637250	299	1.33	2145	2145	2110	2735	1475	2105	2131.27	0.79	-106	2155	2130	2115	2090	2075	2122	2082	184	630	500	1430	5	1	36727943	777	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2335	-9.42	20250107	2070	2.17	20250113	3255	-35.02	20240311	1906	10.97	20241209	0.63	N	036580	500	183 억	289436	N	N	4	N	N
66	20250114	160429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	47316585	22455	26.88	2140	2140	2100	2755	1485	2120	2107.17	0.81	-6651	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.06	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	296283	N	N	4	N	N
67	20250114	150430	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-10	5	-0.47	43740050	20757	24.85	2140	2140	2100	2755	1485	2120	2107.24	0.81	-6077	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	775	-2.27	0.33	12	0.06	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2335	-9.64	20250107	2070	1.93	20250113	3255	-35.18	20240311	1906	10.70	20241209	0.63	N	036580	500	183 억	296283	N	N	27	N	N
68	20250114	140430	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	35953515	17061	20.42	2140	2140	2100	2755	1485	2120	2107.35	0.81	-6260	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.05	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	296283	N	N	27	N	N
69	20250114	130429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-20	5	-0.94	30738270	14581	17.45	2140	2140	2100	2755	1485	2120	2108.10	0.81	-7372	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	771	-2.26	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	296283	N	N	27	N	N
70	20250114	120428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	26431585	12537	15.01	2140	2140	2100	2755	1485	2120	2108.29	0.81	-7221	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	296283	N	N	27	N	N
71	20250114	110429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-15	5	-0.71	22165215	10507	12.58	2140	2140	2100	2755	1485	2120	2109.57	0.81	-5298	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	773	-2.26	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	296283	N	N	27	N	N
72	20250114	100429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-10	5	-0.47	16172880	7660	9.17	2140	2140	2100	2755	1485	2120	2111.34	0.81	-4155	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	775	-2.27	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2335	-9.64	20250107	2070	1.93	20250113	3255	-35.18	20240311	1906	10.70	20241209	0.63	N	036580	500	183 억	296283	N	N	27	N	N
73	20250114	090428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-10	5	-0.47	2090750	986	1.18	2140	2140	2110	2755	1485	2120	2120.44	0.81	-939	2226	2172	2121	2067	2016	2147	2042	184	635	500	1440	5	1	36727943	775	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2335	-9.64	20250107	2070	1.93	20250113	3255	-35.18	20240311	1906	10.70	20241209	0.63	N	036580	500	183 억	296283	N	N	27	N	N
74	20250113	160425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	-20	5	-0.93	175338270	83542	311.00	2140	2175	2070	2780	1500	2140	2098.80	0.72	30062	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	779	-2.28	0.33	12	0.23	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2335	-9.21	20250107	2070	2.42	20250113	3255	-34.87	20240311	1906	11.23	20241209	0.63	N	036580	500	183 억	266222	N	N	27	N	N
75	20250113	150426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	-20	5	-0.93	172836480	82357	306.59	2140	2175	2070	2780	1500	2140	2098.63	0.72	30642	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	779	-2.28	0.33	12	0.22	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2335	-9.21	20250107	2070	2.42	20250113	3255	-34.87	20240311	1906	11.23	20241209	0.63	N	036580	500	183 억	266222	N	N	31	N	N
76	20250113	140422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-35	5	-1.64	169374035	80717	300.49	2140	2175	2070	2780	1500	2140	2098.37	0.72	29929	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	773	-2.26	0.33	12	0.22	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2070	1.69	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	266222	N	N	31	N	N
77	20250113	130420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-40	5	-1.87	161045895	76767	285.78	2140	2175	2070	2780	1500	2140	2097.85	0.72	28254	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	771	-2.26	0.33	12	0.21	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2070	1.45	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	266222	N	N	31	N	N
78	20250113	120420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-35	5	-1.64	95224840	45197	168.26	2140	2175	2095	2780	1500	2140	2106.88	0.72	16953	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	773	-2.26	0.33	12	0.12	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2335	-9.85	20250107	2095	0.48	20250113	3255	-35.33	20240311	1906	10.44	20241209	0.63	N	036580	500	183 억	266222	N	N	31	N	N
79	20250113	110421	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-40	5	-1.87	51697200	24470	91.10	2140	2175	2095	2780	1500	2140	2112.68	0.72	-725	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	771	-2.26	0.33	12	0.07	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2335	-10.06	20250107	2095	0.24	20250113	3255	-35.48	20240311	1906	10.18	20241209	0.63	N	036580	500	183 억	266222	N	N	31	N	N
80	20250113	100420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2135	-5	5	-0.23	10038115	4698	17.49	2140	2175	2115	2780	1500	2140	2136.68	0.72	-3264	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	784	-2.29	0.33	12	0.01	-931.00	6412.00	3255	20240311	-34.41	1906	20241209	12.01	2335	-8.57	20250107	2115	0.95	20250113	3255	-34.41	20240311	1906	12.01	20241209	0.63	N	036580	500	183 억	266222	N	N	31	N	N
81	20250113	090423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	-15	5	-0.70	6432755	3006	11.19	2140	2175	2125	2780	1500	2140	2139.97	0.72	-2768	2170	2155	2135	2120	2100	2162	2127	184	640	500	1450	5	1	36727943	780	-2.28	0.33	12	0.01	-931.00	6412.00	3255	20240311	-34.72	1906	20241209	11.49	2335	-8.99	20250107	2115	0.47	20250110	3255	-34.72	20240311	1906	11.49	20241209	0.63	N	036580	500	183 억	266222	N	N	31	N	N
82	20250110	160419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-10	5	-0.47	57300895	26862	61.61	2130	2150	2115	2795	1505	2150	2133.15	0.74	-4716	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	786	-2.30	0.33	12	0.07	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2335	-8.35	20250107	2115	1.18	20250110	3255	-34.25	20240311	1906	12.28	20241209	0.63	N	036580	500	183 억	270017	N	N	31	N	N
83	20250110	150419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2135	-15	5	-0.70	51117905	23961	54.96	2130	2150	2115	2795	1505	2150	2133.38	0.74	-4304	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	784	-2.29	0.33	12	0.07	-931.00	6412.00	3255	20240311	-34.41	1906	20241209	12.01	2335	-8.57	20250107	2115	0.95	20250110	3255	-34.41	20240311	1906	12.01	20241209	0.63	N	036580	500	183 억	270017	N	N	1	N	N
84	20250110	140419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	-25	5	-1.16	35996975	16847	38.64	2130	2150	2125	2795	1505	2150	2136.70	0.74	-6096	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	780	-2.28	0.33	12	0.05	-931.00	6412.00	3255	20240311	-34.72	1906	20241209	11.49	2335	-8.99	20250107	2125	0.00	20250110	3255	-34.72	20240311	1906	11.49	20241209	0.63	N	036580	500	183 억	270017	N	N	1	N	N
85	20250110	130417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	-5	5	-0.23	14885550	6953	15.95	2130	2150	2130	2795	1505	2150	2140.88	0.74	-3669	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	788	-2.30	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.10	1906	20241209	12.54	2335	-8.14	20250107	2130	0.70	20250110	3255	-34.10	20240311	1906	12.54	20241209	0.63	N	036580	500	183 억	270017	N	N	1	N	N
86	20250110	120419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	0	3	0.00	14535915	6790	15.57	2130	2150	2130	2795	1505	2150	2140.78	0.74	-3526	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	790	-2.31	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2335	-7.92	20250107	2130	0.94	20250110	3255	-33.95	20240311	1906	12.80	20241209	0.63	N	036580	500	183 억	270017	N	N	1	N	N
87	20250110	110418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	-5	5	-0.23	8648555	4043	9.27	2130	2150	2130	2795	1505	2150	2139.14	0.74	-1656	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	788	-2.30	0.33	12	0.01	-931.00	6412.00	3255	20240311	-34.10	1906	20241209	12.54	2335	-8.14	20250107	2130	0.70	20250110	3255	-34.10	20240311	1906	12.54	20241209	0.63	N	036580	500	183 억	270017	N	N	1	N	N
88	20250110	100416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-10	5	-0.47	5553920	2597	5.96	2130	2150	2130	2795	1505	2150	2138.59	0.74	-860	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	786	-2.30	0.33	12	0.01	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2335	-8.35	20250107	2130	0.47	20250110	3255	-34.25	20240311	1906	12.28	20241209	0.63	N	036580	500	183 억	270017	N	N	1	N	N
89	20250110	090419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	-5	5	-0.23	766165	359	0.82	2130	2150	2130	2795	1505	2150	2134.12	0.74	85	2223	2186	2163	2126	2103	2175	2115	184	645	500	1460	5	1	36727943	788	-2.30	0.33	12	0.00	-931.00	6412.00	3255	20240311	-34.10	1906	20241209	12.54	2335	-8.14	20250107	2130	0.70	20250110	3255	-34.10	20240311	1906	12.54	20241209	0.63	N	036580	500	183 억	270017	N	N	1	N	N
90	20250109	160416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-45	5	-2.05	93977010	43584	64.23	2200	2200	2140	2850	1540	2195	2156.23	0.79	-18375	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	790	-2.31	0.34	12	0.12	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2335	-7.92	20250107	2140	0.47	20250109	3255	-33.95	20240311	1906	12.80	20241209	0.60	N	036580	500	183 억	288382	N	N	1	N	N
91	20250109	150417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-30	5	-1.37	87216700	40444	59.60	2200	2200	2140	2850	1540	2195	2156.48	0.79	-17497	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	795	-2.33	0.34	12	0.11	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2335	-7.28	20250107	2140	1.17	20250109	3255	-33.49	20240311	1906	13.59	20241209	0.60	N	036580	500	183 억	288382	N	N	21	N	N
92	20250109	140418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-35	5	-1.59	84692020	39274	57.87	2200	2200	2140	2850	1540	2195	2156.44	0.79	-17461	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	793	-2.32	0.34	12	0.11	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2335	-7.49	20250107	2140	0.93	20250109	3255	-33.64	20240311	1906	13.33	20241209	0.60	N	036580	500	183 억	288382	N	N	21	N	N
93	20250109	130417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	-40	5	-1.82	72535830	33636	49.57	2200	2200	2140	2850	1540	2195	2156.49	0.79	-17395	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	791	-2.31	0.34	12	0.09	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2335	-7.71	20250107	2140	0.70	20250109	3255	-33.79	20240311	1906	13.06	20241209	0.60	N	036580	500	183 억	288382	N	N	21	N	N
94	20250109	120417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-45	5	-2.05	69611325	32277	47.56	2200	2200	2140	2850	1540	2195	2156.69	0.79	-17569	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	790	-2.31	0.34	12	0.09	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2335	-7.92	20250107	2140	0.47	20250109	3255	-33.95	20240311	1906	12.80	20241209	0.60	N	036580	500	183 억	288382	N	N	21	N	N
95	20250109	110417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-30	5	-1.37	59305660	27494	40.52	2200	2200	2140	2850	1540	2195	2157.04	0.79	-17813	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	795	-2.33	0.34	12	0.07	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2335	-7.28	20250107	2140	1.17	20250109	3255	-33.49	20240311	1906	13.59	20241209	0.60	N	036580	500	183 억	288382	N	N	21	N	N
96	20250109	100417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-30	5	-1.37	54913120	25462	37.52	2200	2200	2140	2850	1540	2195	2156.67	0.79	-17998	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	795	-2.33	0.34	12	0.07	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2335	-7.28	20250107	2140	1.17	20250109	3255	-33.49	20240311	1906	13.59	20241209	0.60	N	036580	500	183 억	288382	N	N	21	N	N
97	20250109	090419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	-25	5	-1.14	5352355	2465	3.63	2200	2200	2165	2850	1540	2195	2171.34	0.79	-1589	2248	2221	2203	2176	2158	2212	2167	184	655	500	1490	5	1	36727943	797	-2.33	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2335	-7.07	20250107	2165	0.23	20250109	3255	-33.33	20240311	1906	13.85	20241209	0.60	N	036580	500	183 억	288382	N	N	21	N	N
98	20250108	160413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	-35	5	-1.57	148971760	67761	129.52	2230	2230	2185	2895	1565	2230	2198.49	0.81	-8546	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	806	-2.36	0.34	12	0.18	-931.00	6412.00	3255	20231228	-32.57	1906	20241209	15.16	2335	-6.00	20250107	2165	1.39	20250102	3255	-32.57	20240311	1906	15.16	20241209	0.60	N	036580	500	183 억	297531	N	N	21	N	N
99	20250108	150415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2190	-40	5	-1.79	146184915	66491	127.09	2230	2230	2185	2895	1565	2230	2198.57	0.81	-7590	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	804	-2.35	0.34	12	0.18	-931.00	6412.00	3255	20231228	-32.72	1906	20241209	14.90	2335	-6.21	20250107	2165	1.15	20250102	3255	-32.72	20240311	1906	14.90	20241209	0.60	N	036580	500	183 억	297531	N	N	11	N	N
100	20250108	140418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	-35	5	-1.57	101954605	46296	88.49	2230	2230	2190	2895	1565	2230	2202.23	0.81	-742	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	806	-2.36	0.34	12	0.13	-931.00	6412.00	3255	20231228	-32.57	1906	20241209	15.16	2335	-6.00	20250107	2165	1.39	20250102	3255	-32.57	20240311	1906	15.16	20241209	0.60	N	036580	500	183 억	297531	N	N	11	N	N
101	20250108	130417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	-20	5	-0.90	77081705	34980	66.86	2230	2230	2190	2895	1565	2230	2203.59	0.81	-391	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	812	-2.37	0.34	12	0.10	-931.00	6412.00	3255	20231228	-32.10	1906	20241209	15.95	2335	-5.35	20250107	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	297531	N	N	11	N	N
102	20250108	120414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2200	-30	5	-1.35	49892125	22621	43.24	2230	2230	2190	2895	1565	2230	2205.57	0.81	-6973	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	808	-2.36	0.34	12	0.06	-931.00	6412.00	3255	20231228	-32.41	1906	20241209	15.42	2335	-5.78	20250107	2165	1.62	20250102	3255	-32.41	20240311	1906	15.42	20241209	0.60	N	036580	500	183 억	297531	N	N	11	N	N
103	20250108	110414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	-20	5	-0.90	37007010	16776	32.07	2230	2230	2190	2895	1565	2230	2205.95	0.81	-6448	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	812	-2.37	0.34	12	0.05	-931.00	6412.00	3255	20231228	-32.10	1906	20241209	15.95	2335	-5.35	20250107	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	297531	N	N	11	N	N
104	20250108	100415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2200	-30	5	-1.35	22495955	10183	19.46	2230	2230	2200	2895	1565	2230	2209.17	0.81	-7308	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	808	-2.36	0.34	12	0.03	-931.00	6412.00	3255	20231228	-32.41	1906	20241209	15.42	2335	-5.78	20250107	2165	1.62	20250102	3255	-32.41	20240311	1906	15.42	20241209	0.60	N	036580	500	183 억	297531	N	N	11	N	N
105	20250108	090417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	-20	5	-0.90	44455	20	0.04	2230	2230	2205	2895	1565	2230	2222.75	0.81	-7	2390	2310	2255	2175	2120	2282	2147	184	665	500	1510	5	1	36727943	812	-2.37	0.34	12	0.00	-931.00	6412.00	3255	20231228	-32.10	1906	20241209	15.95	2335	-5.35	20250107	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	297531	N	N	11	N	N
106	20250107	160411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2230	-5	5	-0.22	116645815	52316	106.26	2335	2335	2200	2905	1565	2235	2229.64	0.88	-23307	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	819	-2.40	0.35	12	0.14	-931.00	6412.00	3310	20231227	-32.63	1906	20241209	17.00	2335	-4.50	20250107	2165	3.00	20250102	3255	-31.49	20240311	1906	17.00	20241209	0.60	N	036580	500	183 억	321611	N	N	11	N	N
107	20250107	150413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2215	-20	5	-0.89	108928445	48842	99.20	2335	2335	2200	2905	1565	2235	2230.22	0.88	-21828	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	814	-2.38	0.35	12	0.13	-931.00	6412.00	3310	20231227	-33.08	1906	20241209	16.21	2335	-5.14	20250107	2165	2.31	20250102	3255	-31.95	20240311	1906	16.21	20241209	0.60	N	036580	500	183 억	321611	N	N	0	N	N
108	20250107	140413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2205	-30	5	-1.34	102710375	46028	93.48	2335	2335	2200	2905	1565	2235	2231.48	0.88	-20794	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	810	-2.37	0.34	12	0.13	-931.00	6412.00	3310	20231227	-33.38	1906	20241209	15.69	2335	-5.57	20250107	2165	1.85	20250102	3255	-32.26	20240311	1906	15.69	20241209	0.60	N	036580	500	183 억	321611	N	N	0	N	N
109	20250107	130412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	-25	5	-1.12	96640810	43277	87.90	2335	2335	2200	2905	1565	2235	2233.08	0.88	-20192	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	812	-2.37	0.34	12	0.12	-931.00	6412.00	3310	20231227	-33.23	1906	20241209	15.95	2335	-5.35	20250107	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	321611	N	N	0	N	N
110	20250107	120413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2200	-35	5	-1.57	91856235	41106	83.49	2335	2335	2200	2905	1565	2235	2234.62	0.88	-19882	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	808	-2.36	0.34	12	0.11	-931.00	6412.00	3310	20231227	-33.53	1906	20241209	15.42	2335	-5.78	20250107	2165	1.62	20250102	3255	-32.41	20240311	1906	15.42	20241209	0.60	N	036580	500	183 억	321611	N	N	0	N	N
111	20250107	110410	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2230	-5	5	-0.22	68765565	30695	62.34	2335	2335	2225	2905	1565	2235	2240.29	0.88	-14250	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	819	-2.40	0.35	12	0.08	-931.00	6412.00	3310	20231227	-32.63	1906	20241209	17.00	2335	-4.50	20250107	2165	3.00	20250102	3255	-31.49	20240311	1906	17.00	20241209	0.60	N	036580	500	183 억	321611	N	N	0	N	N
112	20250107	100415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2245	10	2	0.45	51713840	23081	46.88	2335	2335	2225	2905	1565	2235	2240.54	0.88	-9602	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	825	-2.41	0.35	12	0.06	-931.00	6412.00	3310	20231227	-32.18	1906	20241209	17.79	2335	-3.85	20250107	2165	3.70	20250102	3255	-31.03	20240311	1906	17.79	20241209	0.60	N	036580	500	183 억	321611	N	N	0	N	N
113	20250107	090412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2230	-5	5	-0.22	8245210	3677	7.47	2335	2335	2230	2905	1565	2235	2242.37	0.88	-3484	2265	2250	2220	2205	2175	2257	2212	184	670	500	1510	5	1	36727943	819	-2.40	0.35	12	0.01	-931.00	6412.00	3310	20231227	-32.63	1906	20241209	17.00	2335	-4.50	20250107	2165	3.00	20250102	3255	-31.49	20240311	1906	17.00	20241209	0.60	N	036580	500	183 억	321611	N	N	0	N	N
114	20250106	160407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2235	10	2	0.45	108720615	49236	117.78	2225	2235	2190	2890	1560	2225	2208.15	0.86	6819	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	821	-2.40	0.35	12	0.13	-931.00	6412.00	3345	20231226	-33.18	1906	20241209	17.26	2255	-0.89	20250103	2165	3.23	20250102	3255	-31.34	20240311	1906	17.26	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
115	20250106	150408	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2225	0	3	0.00	106236315	48121	115.12	2225	2230	2190	2890	1560	2225	2207.69	0.86	6828	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	817	-2.39	0.35	12	0.13	-931.00	6412.00	3345	20231226	-33.48	1906	20241209	16.74	2255	-1.33	20250103	2165	2.77	20250102	3255	-31.64	20240311	1906	16.74	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
116	20250106	140409	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2215	-10	5	-0.45	97538240	44209	105.76	2225	2225	2190	2890	1560	2225	2206.30	0.86	3807	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	814	-2.38	0.35	12	0.12	-931.00	6412.00	3345	20231226	-33.78	1906	20241209	16.21	2255	-1.77	20250103	2165	2.31	20250102	3255	-31.95	20240311	1906	16.21	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
117	20250106	130407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2200	-25	5	-1.12	89603100	40629	97.19	2225	2225	2190	2890	1560	2225	2205.40	0.86	412	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	808	-2.36	0.34	12	0.11	-931.00	6412.00	3345	20231226	-34.23	1906	20241209	15.42	2255	-2.44	20250103	2165	1.62	20250102	3255	-32.41	20240311	1906	15.42	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
118	20250106	120406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	-15	5	-0.67	87519700	39682	94.93	2225	2225	2190	2890	1560	2225	2205.53	0.86	75	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	812	-2.37	0.34	12	0.11	-931.00	6412.00	3345	20231226	-33.93	1906	20241209	15.95	2255	-2.00	20250103	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
119	20250106	110407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2215	-10	5	-0.45	30919785	13994	33.48	2225	2225	2195	2890	1560	2225	2209.50	0.86	-3254	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	814	-2.38	0.35	12	0.04	-931.00	6412.00	3345	20231226	-33.78	1906	20241209	16.21	2255	-1.77	20250103	2165	2.31	20250102	3255	-31.95	20240311	1906	16.21	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
120	20250106	100406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	-15	5	-0.67	26395460	11947	28.58	2225	2225	2195	2890	1560	2225	2209.38	0.86	-3207	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	812	-2.37	0.34	12	0.03	-931.00	6412.00	3345	20231226	-33.93	1906	20241209	15.95	2255	-2.00	20250103	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
121	20250106	090403	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2220	-5	5	-0.22	5008355	2251	5.38	2225	2225	2215	2890	1560	2225	2224.95	0.86	-1072	2285	2255	2225	2195	2165	2270	2210	184	665	500	1510	5	1	36727943	815	-2.38	0.35	12	0.01	-931.00	6412.00	3345	20231226	-33.63	1906	20241209	16.47	2255	-1.55	20250103	2165	2.54	20250102	3255	-31.80	20240311	1906	16.47	20241209	0.60	N	036580	500	183 억	314817	N	N	0	N	N
122	20250103	160404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2225	25	2	1.14	92688445	41802	102.80	2200	2255	2195	2860	1540	2200	2217.32	0.82	12984	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	817	-2.39	0.35	12	0.11	-931.00	6412.00	3345	20231226	-33.48	1906	20241209	16.74	2255	-1.33	20250103	2165	2.77	20250102	3255	-31.64	20240311	1906	16.74	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
123	20250103	150404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2215	15	2	0.68	90605865	40864	100.49	2200	2255	2195	2860	1540	2200	2217.25	0.82	13378	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	814	-2.38	0.35	12	0.11	-931.00	6412.00	3345	20231226	-33.78	1906	20241209	16.21	2255	-1.77	20250103	2165	2.31	20250102	3255	-31.95	20240311	1906	16.21	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
124	20250103	140405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	10	2	0.45	89927625	40556	99.74	2200	2255	2195	2860	1540	2200	2217.37	0.82	13374	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	812	-2.37	0.34	12	0.11	-931.00	6412.00	3345	20231226	-33.93	1906	20241209	15.95	2255	-2.00	20250103	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
125	20250103	130404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2210	10	2	0.45	84572400	38134	93.78	2200	2255	2195	2860	1540	2200	2217.77	0.82	13360	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	812	-2.37	0.34	12	0.10	-931.00	6412.00	3345	20231226	-33.93	1906	20241209	15.95	2255	-2.00	20250103	2165	2.08	20250102	3255	-32.10	20240311	1906	15.95	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
126	20250103	120403	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2200	0	3	0.00	76397355	34447	84.71	2200	2255	2195	2860	1540	2200	2217.82	0.82	12628	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	808	-2.36	0.34	12	0.09	-931.00	6412.00	3345	20231226	-34.23	1906	20241209	15.42	2255	-2.44	20250103	2165	1.62	20250102	3255	-32.41	20240311	1906	15.42	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
127	20250103	110404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2205	5	2	0.23	67074955	30210	74.29	2200	2255	2195	2860	1540	2200	2220.29	0.82	12450	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	810	-2.37	0.34	12	0.08	-931.00	6412.00	3345	20231226	-34.08	1906	20241209	15.69	2255	-2.22	20250103	2165	1.85	20250102	3255	-32.26	20240311	1906	15.69	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
128	20250103	100403	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2220	20	2	0.91	52923030	23796	58.52	2200	2255	2195	2860	1540	2200	2224.03	0.82	9065	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	815	-2.38	0.35	12	0.06	-931.00	6412.00	3345	20231226	-33.63	1906	20241209	16.47	2255	-1.55	20250103	2165	2.54	20250102	3255	-31.80	20240311	1906	16.47	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
129	20250103	090404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2220	20	2	0.91	5569280	2509	6.17	2200	2220	2200	2860	1540	2200	2219.72	0.82	-1	2290	2245	2205	2160	2120	2267	2182	184	660	500	1490	5	1	36727943	815	-2.38	0.35	12	0.01	-931.00	6412.00	3345	20231226	-33.63	1906	20241209	16.47	2250	-1.33	20250102	2165	2.54	20250102	3255	-31.80	20240311	1906	16.47	20241209	0.60	N	036580	500	183 억	300765	N	N	0	N	N
130	20250102	160402	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2200	5	2	0.23	88300340	40254	224.48	2195	2250	2165	2850	1540	2195	2193.58	0.84	-9495	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	808	-2.36	0.34	12	0.11	-931.00	6412.00	3490	20231221	-36.96	1906	20241209	15.42	2250	-2.22	20250102	2165	1.62	20250102	3255	-32.41	20240311	1906	15.42	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N
131	20250102	150403	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	-15	5	-0.68	74992995	34192	190.68	2195	2250	2165	2850	1540	2195	2193.29	0.84	-8438	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	801	-2.34	0.34	12	0.09	-931.00	6412.00	3490	20231221	-37.54	1906	20241209	14.38	2250	-3.11	20250102	2165	0.69	20250102	3255	-33.03	20240311	1906	14.38	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N
132	20250102	140400	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2185	-10	5	-0.46	59906565	27304	152.26	2195	2250	2165	2850	1540	2195	2194.06	0.84	-6880	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	803	-2.35	0.34	12	0.07	-931.00	6412.00	3490	20231221	-37.39	1906	20241209	14.64	2250	-2.89	20250102	2165	0.92	20250102	3255	-32.87	20240311	1906	14.64	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N
133	20250102	130401	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	-25	5	-1.14	51291970	23335	130.13	2195	2250	2170	2850	1540	2195	2198.07	0.84	-7562	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	797	-2.33	0.34	12	0.06	-931.00	6412.00	3490	20231221	-37.82	1906	20241209	13.85	2250	-3.56	20250102	2170	0.00	20250102	3255	-33.33	20240311	1906	13.85	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N
134	20250102	120401	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	0	3	0.00	31388600	14232	79.37	2195	2250	2195	2850	1540	2195	2205.49	0.84	-3310	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	806	-2.36	0.34	12	0.04	-931.00	6412.00	3490	20231221	-37.11	1906	20241209	15.16	2250	-2.44	20250102	2195	0.00	20250102	3255	-32.57	20240311	1906	15.16	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N
135	20250102	110353	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2205	10	2	0.46	19059030	8627	48.11	2195	2250	2195	2850	1540	2195	2209.23	0.84	-2458	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	810	-2.37	0.34	12	0.02	-931.00	6412.00	3490	20231221	-36.82	1906	20241209	15.69	2250	-2.00	20250102	2195	0.46	20250102	3255	-32.26	20240311	1906	15.69	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N
136	20250102	100359	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	0	3	0.00	967995	441	2.46	2195	2195	2195	2850	1540	2195	2195.00	0.84	-31	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	806	-2.36	0.34	12	0.00	-931.00	6412.00	3490	20231221	-37.11	1906	20241209	15.16	2195	0.00	20250102	2195	0.00	20250102	3255	-32.57	20240311	1906	15.16	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N
137	20250102	090357	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.84	0	2248	2221	2188	2161	2128	2235	2175	184	655	500	1490	5	1	36727943	806	-2.36	0.34	12	0.00	-931.00	6412.00	3490	20231221	-37.11	1906	20241209	15.16	0	0.00	0	0	0.00	0	3255	-32.57	20240311	1906	15.16	20241209	0.61	N	036580	500	183 억	309340	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History