KissMeData/005180/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

81 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	20250430	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	200	2	0.21	3688944950	39048	110.63	94600	95500	93700	122700	66100	94400	94472.06	21.64	11235	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9319	9.03	1.25	12	0.40	10479.00	75557.00	118400	20240611	-20.10	59200	20240909	59.80	100400	-5.78	20250403	70100	34.95	20250131	118400	-20.10	20240611	59200	59.80	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	939	N	N
3	20250430	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94200	-200	5	-0.21	3179072450	33647	95.33	94600	95500	93700	122700	66100	94400	94483.09	21.64	8979	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9280	8.99	1.25	12	0.34	10479.00	75557.00	118400	20240611	-20.44	59200	20240909	59.12	100400	-6.18	20250403	70100	34.38	20250131	118400	-20.44	20240611	59200	59.12	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	975	N	N
4	20250430	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94400	0	3	0.00	2715871850	28735	81.41	94600	95500	93700	122700	66100	94400	94514.42	21.64	6779	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9300	9.01	1.25	12	0.29	10479.00	75557.00	118400	20240611	-20.27	59200	20240909	59.46	100400	-5.98	20250403	70100	34.66	20250131	118400	-20.27	20240611	59200	59.46	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	975	N	N
5	20250430	130206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	200	2	0.21	2367278100	25047	70.96	94600	95500	93700	122700	66100	94400	94513.44	21.64	5372	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9319	9.03	1.25	12	0.25	10479.00	75557.00	118400	20240611	-20.10	59200	20240909	59.80	100400	-5.78	20250403	70100	34.95	20250131	118400	-20.10	20240611	59200	59.80	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	975	N	N
6	20250430	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94300	-100	5	-0.11	2054026600	21726	61.56	94600	95500	93700	122700	66100	94400	94542.33	21.64	3913	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9290	9.00	1.25	12	0.22	10479.00	75557.00	118400	20240611	-20.35	59200	20240909	59.29	100400	-6.08	20250403	70100	34.52	20250131	118400	-20.35	20240611	59200	59.29	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	975	N	N
7	20250430	110206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93900	-500	5	-0.53	1597745950	16871	47.80	94600	95500	93700	122700	66100	94400	94703.69	21.64	3677	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9250	8.96	1.24	12	0.17	10479.00	75557.00	118400	20240611	-20.69	59200	20240909	58.61	100400	-6.47	20250403	70100	33.95	20250131	118400	-20.69	20240611	59200	58.61	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	975	N	N
8	20250430	100207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	400	2	0.42	956869600	10074	28.54	94600	95500	94200	122700	66100	94400	94984.08	21.64	4521	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9339	9.05	1.25	12	0.10	10479.00	75557.00	118400	20240611	-19.93	59200	20240909	60.14	100400	-5.58	20250403	70100	35.24	20250131	118400	-19.93	20240611	59200	60.14	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	975	N	N
9	20250430	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94300	-100	5	-0.11	31268000	331	0.94	94600	94800	94300	122700	66100	94400	94465.26	21.64	-174	95866	95132	94066	93332	92266	95500	93700	498	28300	5000	67960	100	1	9851241	9290	9.00	1.25	12	0.00	10479.00	75557.00	118400	20240611	-20.35	59200	20240909	59.29	100400	-6.08	20250403	70100	34.52	20250131	118400	-20.35	20240611	59200	59.29	20240909	0.58	Y	005180	5000	497 억	2131805	N	N	975	N	N
10	20250429	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94400	800	2	0.85	3315329950	35295	96.44	93500	94800	93000	121600	65600	93600	93931.87	21.64	9529	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9300	9.01	1.25	12	0.36	10479.00	75557.00	118400	20240611	-20.27	59200	20240909	59.46	100400	-5.98	20250403	70100	34.66	20250131	118400	-20.27	20240611	59200	59.46	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	975	N	N
11	20250429	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93600	0	3	0.00	3040380250	32370	88.45	93500	94800	93000	121600	65600	93600	93925.86	21.64	7708	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9221	8.93	1.24	12	0.33	10479.00	75557.00	118400	20240611	-20.95	59200	20240909	58.11	100400	-6.77	20250403	70100	33.52	20250131	118400	-20.95	20240611	59200	58.11	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	1431	N	N
12	20250429	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94300	700	2	0.75	2215284650	23566	64.39	93500	94800	93000	121600	65600	93600	94003.42	21.64	7676	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9290	9.00	1.25	12	0.24	10479.00	75557.00	118400	20240611	-20.35	59200	20240909	59.29	100400	-6.08	20250403	70100	34.52	20250131	118400	-20.35	20240611	59200	59.29	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	1431	N	N
13	20250429	130206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94400	800	2	0.85	1708822000	18203	49.74	93500	94400	93000	121600	65600	93600	93875.84	21.64	5299	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9300	9.01	1.25	12	0.18	10479.00	75557.00	118400	20240611	-20.27	59200	20240909	59.46	100400	-5.98	20250403	70100	34.66	20250131	118400	-20.27	20240611	59200	59.46	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	1431	N	N
14	20250429	120206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94100	500	2	0.53	1378730500	14699	40.16	93500	94400	93000	121600	65600	93600	93797.57	21.64	3786	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9270	8.98	1.25	12	0.15	10479.00	75557.00	118400	20240611	-20.52	59200	20240909	58.95	100400	-6.27	20250403	70100	34.24	20250131	118400	-20.52	20240611	59200	58.95	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	1431	N	N
15	20250429	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93700	100	2	0.11	945804500	10090	27.57	93500	94400	93000	121600	65600	93600	93736.82	21.64	1429	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9231	8.94	1.24	12	0.10	10479.00	75557.00	118400	20240611	-20.86	59200	20240909	58.28	100400	-6.67	20250403	70100	33.67	20250131	118400	-20.86	20240611	59200	58.28	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	1431	N	N
16	20250429	100207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93900	300	2	0.32	521201550	5553	15.17	93500	94400	93000	121600	65600	93600	93859.45	21.64	1919	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9250	8.96	1.24	12	0.06	10479.00	75557.00	118400	20240611	-20.69	59200	20240909	58.61	100400	-6.47	20250403	70100	33.95	20250131	118400	-20.69	20240611	59200	58.61	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	1431	N	N
17	20250429	090207	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93600	0	3	0.00	25720700	275	0.75	93500	93700	93400	121600	65600	93600	93529.82	21.64	41	96400	95000	94000	92600	91600	94500	92100	498	28000	5000	67390	100	1	9851241	9221	8.93	1.24	12	0.00	10479.00	75557.00	118400	20240611	-20.95	59200	20240909	58.11	100400	-6.77	20250403	70100	33.52	20250131	118400	-20.95	20240611	59200	58.11	20240909	0.57	Y	005180	5000	497 억	2131994	N	N	1431	N	N
18	20250428	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93600	-700	5	-0.74	2494917400	26599	123.96	94300	95400	93000	122500	66100	94300	93797.42	21.63	3790	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9221	8.93	1.24	12	0.27	10479.00	75557.00	118400	20240611	-20.95	59200	20240909	58.11	100400	-6.77	20250403	70100	33.52	20250131	118400	-20.95	20240611	59200	58.11	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1431	N	N
19	20250428	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	-900	5	-0.95	2152844200	22944	106.93	94300	95400	93000	122500	66100	94300	93830.38	21.63	2141	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9201	8.91	1.24	12	0.23	10479.00	75557.00	118400	20240611	-21.11	59200	20240909	57.77	100400	-6.97	20250403	70100	33.24	20250131	118400	-21.11	20240611	59200	57.77	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1653	N	N
20	20250428	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93300	-1000	5	-1.06	1901955800	20257	94.41	94300	95400	93000	122500	66100	94300	93891.29	21.63	1219	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9191	8.90	1.23	12	0.21	10479.00	75557.00	118400	20240611	-21.20	59200	20240909	57.60	100400	-7.07	20250403	70100	33.10	20250131	118400	-21.20	20240611	59200	57.60	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1653	N	N
21	20250428	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93300	-1000	5	-1.06	1578800200	16796	78.28	94300	95400	93000	122500	66100	94300	93998.58	21.63	357	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9191	8.90	1.23	12	0.17	10479.00	75557.00	118400	20240611	-21.20	59200	20240909	57.60	100400	-7.07	20250403	70100	33.10	20250131	118400	-21.20	20240611	59200	57.60	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1653	N	N
22	20250428	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93700	-600	5	-0.64	1405598900	14944	69.65	94300	95400	93000	122500	66100	94300	94057.74	21.63	371	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9231	8.94	1.24	12	0.15	10479.00	75557.00	118400	20240611	-20.86	59200	20240909	58.28	100400	-6.67	20250403	70100	33.67	20250131	118400	-20.86	20240611	59200	58.28	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1653	N	N
23	20250428	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93200	-1100	5	-1.17	1193014700	12667	59.03	94300	95400	93000	122500	66100	94300	94182.89	21.63	703	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9181	8.89	1.23	12	0.13	10479.00	75557.00	118400	20240611	-21.28	59200	20240909	57.43	100400	-7.17	20250403	70100	32.95	20250131	118400	-21.28	20240611	59200	57.43	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1653	N	N
24	20250428	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94500	200	2	0.21	727203200	7696	35.87	94300	95400	94000	122500	66100	94300	94491.06	21.63	2322	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9309	9.02	1.25	12	0.08	10479.00	75557.00	118400	20240611	-20.19	59200	20240909	59.63	100400	-5.88	20250403	70100	34.81	20250131	118400	-20.19	20240611	59200	59.63	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1653	N	N
25	20250428	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94400	100	2	0.11	157020400	1664	7.76	94300	94700	94000	122500	66100	94300	94363.22	21.63	-93	95566	94932	94366	93732	93166	94650	93450	498	28200	5000	67890	100	1	9851241	9300	9.01	1.25	12	0.02	10479.00	75557.00	118400	20240611	-20.27	59200	20240909	59.46	100400	-5.98	20250403	70100	34.66	20250131	118400	-20.27	20240611	59200	59.46	20240909	0.59	Y	005180	5000	497 억	2130702	N	N	1653	N	N
26	20250425	160205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94300	0	3	0.00	2021227900	21457	69.78	94600	95000	93800	122500	66100	94300	94199.00	21.65	97	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9290	9.00	1.25	12	0.22	10479.00	75557.00	118400	20240611	-20.35	59200	20240909	59.29	100400	-6.08	20250403	70100	34.52	20250131	118400	-20.35	20240611	59200	59.29	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1653	N	N
27	20250425	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94200	-100	5	-0.11	1795668500	19063	62.00	94600	95000	93800	122500	66100	94300	94196.53	21.65	-749	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9280	8.99	1.25	12	0.19	10479.00	75557.00	118400	20240611	-20.44	59200	20240909	59.12	100400	-6.18	20250403	70100	34.38	20250131	118400	-20.44	20240611	59200	59.12	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1170	N	N
28	20250425	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94100	-200	5	-0.21	1529668550	16239	52.81	94600	95000	93800	122500	66100	94300	94197.21	21.65	-1031	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9270	8.98	1.25	12	0.16	10479.00	75557.00	118400	20240611	-20.52	59200	20240909	58.95	100400	-6.27	20250403	70100	34.24	20250131	118400	-20.52	20240611	59200	58.95	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1170	N	N
29	20250425	130206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93800	-500	5	-0.53	1157821550	12293	39.98	94600	95000	93800	122500	66100	94300	94185.43	21.65	-1653	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9240	8.95	1.24	12	0.12	10479.00	75557.00	118400	20240611	-20.78	59200	20240909	58.45	100400	-6.57	20250403	70100	33.81	20250131	118400	-20.78	20240611	59200	58.45	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1170	N	N
30	20250425	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94000	-300	5	-0.32	895519850	9503	30.91	94600	95000	93900	122500	66100	94300	94235.49	21.65	-274	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9260	8.97	1.24	12	0.10	10479.00	75557.00	118400	20240611	-20.61	59200	20240909	58.78	100400	-6.37	20250403	70100	34.09	20250131	118400	-20.61	20240611	59200	58.78	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1170	N	N
31	20250425	110206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94100	-200	5	-0.21	718872950	7626	24.80	94600	95000	93900	122500	66100	94300	94266.06	21.65	-77	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9270	8.98	1.25	12	0.08	10479.00	75557.00	118400	20240611	-20.52	59200	20240909	58.95	100400	-6.27	20250403	70100	34.24	20250131	118400	-20.52	20240611	59200	58.95	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1170	N	N
32	20250425	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94200	-100	5	-0.11	433562150	4595	14.94	94600	95000	93900	122500	66100	94300	94355.20	21.65	-161	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9280	8.99	1.25	12	0.05	10479.00	75557.00	118400	20240611	-20.44	59200	20240909	59.12	100400	-6.18	20250403	70100	34.38	20250131	118400	-20.44	20240611	59200	59.12	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1170	N	N
33	20250425	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	500	2	0.53	145697400	1537	5.00	94600	95000	94400	122500	66100	94300	94793.36	21.65	1316	95566	94932	94166	93532	92766	94550	93150	498	28200	5000	67890	100	1	9851241	9339	9.05	1.25	12	0.02	10479.00	75557.00	118400	20240611	-19.93	59200	20240909	60.14	100400	-5.58	20250403	70100	35.24	20250131	118400	-19.93	20240611	59200	60.14	20240909	0.60	Y	005180	5000	497 억	2132693	N	N	1170	N	N
34	20250424	160203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94300	-200	5	-0.21	2888614250	30749	76.86	94500	94800	93400	122800	66200	94500	93941.73	21.70	-4301	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9290	9.00	1.25	12	0.31	10479.00	75557.00	118400	20240611	-20.35	57800	20240415	63.15	100400	-6.08	20250403	70100	34.52	20250131	118400	-20.35	20240611	59200	59.29	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	1170	N	N
35	20250424	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93800	-700	5	-0.74	2610244150	27785	69.45	94500	94800	93400	122800	66200	94500	93944.36	21.70	-4645	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9240	8.95	1.24	12	0.28	10479.00	75557.00	118400	20240611	-20.78	57800	20240415	62.28	100400	-6.57	20250403	70100	33.81	20250131	118400	-20.78	20240611	59200	58.45	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	865	N	N
36	20250424	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94200	-300	5	-0.32	2169008150	23089	57.71	94500	94800	93400	122800	66200	94500	93941.19	21.70	-3653	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9280	8.99	1.25	12	0.23	10479.00	75557.00	118400	20240611	-20.44	57800	20240415	62.98	100400	-6.18	20250403	70100	34.38	20250131	118400	-20.44	20240611	59200	59.12	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	865	N	N
37	20250424	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94400	-100	5	-0.11	1741048600	18558	46.39	94500	94800	93400	122800	66200	94500	93816.61	21.70	-3451	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9300	9.01	1.25	12	0.19	10479.00	75557.00	118400	20240611	-20.27	57800	20240415	63.32	100400	-5.98	20250403	70100	34.66	20250131	118400	-20.27	20240611	59200	59.46	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	865	N	N
38	20250424	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93700	-800	5	-0.85	1372710100	14634	36.58	94500	94800	93400	122800	66200	94500	93802.79	21.70	-3646	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9231	8.94	1.24	12	0.15	10479.00	75557.00	118400	20240611	-20.86	57800	20240415	62.11	100400	-6.67	20250403	70100	33.67	20250131	118400	-20.86	20240611	59200	58.28	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	865	N	N
39	20250424	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94100	-400	5	-0.42	1111429200	11851	29.62	94500	94800	93400	122800	66200	94500	93783.58	21.70	-2651	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9270	8.98	1.25	12	0.12	10479.00	75557.00	118400	20240611	-20.52	57800	20240415	62.80	100400	-6.27	20250403	70100	34.24	20250131	118400	-20.52	20240611	59200	58.95	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	865	N	N
40	20250424	100204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94000	-500	5	-0.53	398678050	4245	10.61	94500	94800	93500	122800	66200	94500	93917.09	21.70	-1574	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9260	8.97	1.24	12	0.04	10479.00	75557.00	118400	20240611	-20.61	57800	20240415	62.63	100400	-6.37	20250403	70100	34.09	20250131	118400	-20.61	20240611	59200	58.78	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	865	N	N
41	20250424	090204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94100	-400	5	-0.42	56972400	605	1.51	94500	94700	93500	122800	66200	94500	94169.26	21.70	-353	96766	95632	95066	93932	93366	95350	93650	498	28300	5000	68040	100	1	9851241	9270	8.98	1.25	12	0.01	10479.00	75557.00	118400	20240611	-20.52	57800	20240415	62.80	100400	-6.27	20250403	70100	34.24	20250131	118400	-20.52	20240611	59200	58.95	20240909	0.59	Y	005180	5000	497 억	2138095	N	N	865	N	N
42	20250423	160202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94500	-900	5	-0.94	3815545500	40007	122.37	95600	96200	94500	124000	66800	95400	95371.97	21.78	-4661	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9309	9.02	1.25	12	0.41	10479.00	75557.00	118400	20240611	-20.19	57800	20240415	63.49	100400	-5.88	20250403	70100	34.81	20250131	118400	-20.19	20240611	59200	59.63	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	864	N	N
43	20250423	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	-700	5	-0.73	3448078600	36126	110.50	95600	96200	94600	124000	66800	95400	95445.90	21.78	-4674	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9329	9.04	1.25	12	0.37	10479.00	75557.00	118400	20240611	-20.02	57800	20240415	63.84	100400	-5.68	20250403	70100	35.09	20250131	118400	-20.02	20240611	59200	59.97	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	597	N	N
44	20250423	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95200	-200	5	-0.21	2786339900	29155	89.18	95600	96200	95000	124000	66800	95400	95569.88	21.78	-3818	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9378	9.08	1.26	12	0.30	10479.00	75557.00	118400	20240611	-19.59	57800	20240415	64.71	100400	-5.18	20250403	70100	35.81	20250131	118400	-19.59	20240611	59200	60.81	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	597	N	N
45	20250423	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95500	100	2	0.10	2259435450	23623	72.26	95600	96200	95100	124000	66800	95400	95645.58	21.78	-1905	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9408	9.11	1.26	12	0.24	10479.00	75557.00	118400	20240611	-19.34	57800	20240415	65.22	100400	-4.88	20250403	70100	36.23	20250131	118400	-19.34	20240611	59200	61.32	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	597	N	N
46	20250423	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95500	100	2	0.10	1760709100	18391	56.25	95600	96200	95300	124000	66800	95400	95737.54	21.78	661	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9408	9.11	1.26	12	0.19	10479.00	75557.00	118400	20240611	-19.34	57800	20240415	65.22	100400	-4.88	20250403	70100	36.23	20250131	118400	-19.34	20240611	59200	61.32	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	597	N	N
47	20250423	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95700	300	2	0.31	1354517900	14138	43.24	95600	96200	95300	124000	66800	95400	95806.90	21.78	985	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9428	9.13	1.27	12	0.14	10479.00	75557.00	118400	20240611	-19.17	57800	20240415	65.57	100400	-4.68	20250403	70100	36.52	20250131	118400	-19.17	20240611	59200	61.66	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	597	N	N
48	20250423	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	800	2	0.84	886108300	9253	28.30	95600	96200	95300	124000	66800	95400	95764.43	21.78	1945	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9477	9.18	1.27	12	0.09	10479.00	75557.00	118400	20240611	-18.75	57800	20240415	66.44	100400	-4.18	20250403	70100	37.23	20250131	118400	-18.75	20240611	59200	62.50	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	597	N	N
49	20250423	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95400	0	3	0.00	32749600	343	1.05	95600	95800	95300	124000	66800	95400	95479.88	21.78	-186	96266	95832	95266	94832	94266	96050	95050	498	28600	5000	68680	100	1	9851241	9398	9.10	1.26	12	0.00	10479.00	75557.00	118400	20240611	-19.43	57800	20240415	65.05	100400	-4.98	20250403	70100	36.09	20250131	118400	-19.43	20240611	59200	61.15	20240909	0.59	Y	005180	5000	497 억	2145601	N	N	597	N	N
50	20250422	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95400	-400	5	-0.42	3110488050	32693	83.15	94700	95700	94700	124500	67100	95800	95142.17	21.74	10709	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9398	9.10	1.26	12	0.33	10479.00	75557.00	118400	20240611	-19.43	56200	20240411	69.75	100400	-4.98	20250403	70100	36.09	20250131	118400	-19.43	20240611	59200	61.15	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	597	N	N
51	20250422	150204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	-900	5	-0.94	2834816700	29794	75.78	94700	95700	94700	124500	67100	95800	95147.23	21.74	9570	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9349	9.06	1.26	12	0.30	10479.00	75557.00	118400	20240611	-19.85	56200	20240411	68.86	100400	-5.48	20250403	70100	35.38	20250131	118400	-19.85	20240611	59200	60.30	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	436	N	N
52	20250422	140204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95000	-800	5	-0.84	2277244000	23921	60.84	94700	95700	94700	124500	67100	95800	95198.53	21.74	9188	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9359	9.07	1.26	12	0.24	10479.00	75557.00	118400	20240611	-19.76	56200	20240411	69.04	100400	-5.38	20250403	70100	35.52	20250131	118400	-19.76	20240611	59200	60.47	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	436	N	N
53	20250422	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95300	-500	5	-0.52	1833573750	19264	48.99	94700	95700	94700	124500	67100	95800	95181.36	21.74	7576	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9388	9.09	1.26	12	0.20	10479.00	75557.00	118400	20240611	-19.51	56200	20240411	69.57	100400	-5.08	20250403	70100	35.95	20250131	118400	-19.51	20240611	59200	60.98	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	436	N	N
54	20250422	120203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	-900	5	-0.94	1455574650	15291	38.89	94700	95700	94700	124500	67100	95800	95191.59	21.74	5817	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9349	9.06	1.26	12	0.16	10479.00	75557.00	118400	20240611	-19.85	56200	20240411	68.86	100400	-5.48	20250403	70100	35.38	20250131	118400	-19.85	20240611	59200	60.30	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	436	N	N
55	20250422	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	-700	5	-0.73	1064677950	11180	28.43	94700	95700	94700	124500	67100	95800	95230.59	21.74	4742	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9369	9.08	1.26	12	0.11	10479.00	75557.00	118400	20240611	-19.68	56200	20240411	69.22	100400	-5.28	20250403	70100	35.66	20250131	118400	-19.68	20240611	59200	60.64	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	436	N	N
56	20250422	100204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	-900	5	-0.94	553027350	5812	14.78	94700	95700	94700	124500	67100	95800	95152.68	21.74	1756	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9349	9.06	1.26	12	0.06	10479.00	75557.00	118400	20240611	-19.85	56200	20240411	68.86	100400	-5.48	20250403	70100	35.38	20250131	118400	-19.85	20240611	59200	60.30	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	436	N	N
57	20250422	090204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	-700	5	-0.73	17451400	184	0.47	94700	95100	94700	124500	67100	95800	94844.57	21.74	65	98200	97000	95800	94600	93400	97000	94600	498	28700	5000	68970	100	1	9851241	9369	9.08	1.26	12	0.00	10479.00	75557.00	118400	20240611	-19.68	56200	20240411	69.22	100400	-5.28	20250403	70100	35.66	20250131	118400	-19.68	20240611	59200	60.64	20240909	0.60	Y	005180	5000	497 억	2141390	N	N	436	N	N
58	20250421	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	100	2	0.10	3699116000	38600	112.82	95800	97000	94600	124400	67000	95700	95832.07	21.74	7553	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9437	9.14	1.27	12	0.39	10479.00	75557.00	118400	20240611	-19.09	56100	20240409	70.77	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	59200	61.82	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	436	N	N
59	20250421	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	500	2	0.52	3345167100	34905	102.02	95800	97000	94600	124400	67000	95700	95836.38	21.74	5312	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9477	9.18	1.27	12	0.35	10479.00	75557.00	118400	20240611	-18.75	56100	20240409	71.48	100400	-4.18	20250403	70100	37.23	20250131	118400	-18.75	20240611	59200	62.50	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	2355	N	N
60	20250421	140204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	100	2	0.10	2585417200	27016	78.96	95800	97000	94600	124400	67000	95700	95699.48	21.74	3457	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9437	9.14	1.27	12	0.27	10479.00	75557.00	118400	20240611	-19.09	56100	20240409	70.77	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	59200	61.82	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	2355	N	N
61	20250421	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	-800	5	-0.84	1877669550	19610	57.32	95800	97000	94600	124400	67000	95700	95750.65	21.74	821	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9349	9.06	1.26	12	0.20	10479.00	75557.00	118400	20240611	-19.85	56100	20240409	69.16	100400	-5.48	20250403	70100	35.38	20250131	118400	-19.85	20240611	59200	60.30	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	2355	N	N
62	20250421	120203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	-600	5	-0.63	1707304950	17815	52.07	95800	97000	94600	124400	67000	95700	95835.35	21.74	717	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9369	9.08	1.26	12	0.18	10479.00	75557.00	118400	20240611	-19.68	56100	20240409	69.52	100400	-5.28	20250403	70100	35.66	20250131	118400	-19.68	20240611	59200	60.64	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	2355	N	N
63	20250421	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95200	-500	5	-0.52	1281429400	13332	38.97	95800	97000	95100	124400	67000	95700	96117.22	21.74	949	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9378	9.08	1.26	12	0.14	10479.00	75557.00	118400	20240611	-19.59	56100	20240409	69.70	100400	-5.18	20250403	70100	35.81	20250131	118400	-19.59	20240611	59200	60.81	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	2355	N	N
64	20250421	100203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95900	200	2	0.21	935649400	9708	28.37	95800	97000	95200	124400	67000	95700	96380.12	21.74	2073	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9447	9.15	1.27	12	0.10	10479.00	75557.00	118400	20240611	-19.00	56100	20240409	70.94	100400	-4.48	20250403	70100	36.80	20250131	118400	-19.00	20240611	59200	61.99	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	2355	N	N
65	20250421	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	100	2	0.10	117422700	1226	3.58	95800	96200	95200	124400	67000	95700	95777.91	21.74	438	97766	96732	95766	94732	93766	96250	94250	498	28700	5000	68900	100	1	9851241	9437	9.14	1.27	12	0.01	10479.00	75557.00	118400	20240611	-19.09	56100	20240409	70.77	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	59200	61.82	20240909	0.59	Y	005180	5000	497 억	2142072	N	N	2355	N	N
66	20250418	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95700	-500	5	-0.52	3276132400	34214	61.02	96300	96800	94800	125000	67400	96200	95754.15	21.69	1956	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9428	9.13	1.27	12	0.35	10479.00	75557.00	118400	20240611	-19.17	56100	20240409	70.59	100400	-4.68	20250403	70100	36.52	20250131	118400	-19.17	20240611	59200	61.66	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	2355	N	N
67	20250418	150202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	-1100	5	-1.14	3073592200	32087	57.22	96300	96800	94800	125000	67400	96200	95789.33	21.69	1787	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9369	9.08	1.26	12	0.33	10479.00	75557.00	118400	20240611	-19.68	56100	20240409	69.52	100400	-5.28	20250403	70100	35.66	20250131	118400	-19.68	20240611	59200	60.64	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	1634	N	N
68	20250418	140204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96000	-200	5	-0.21	2509517600	26177	46.68	96300	96800	94800	125000	67400	96200	95867.27	21.69	2358	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9457	9.16	1.27	12	0.27	10479.00	75557.00	118400	20240611	-18.92	56100	20240409	71.12	100400	-4.38	20250403	70100	36.95	20250131	118400	-18.92	20240611	59200	62.16	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	1634	N	N
69	20250418	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96000	-200	5	-0.21	2136986100	22292	39.76	96300	96800	94800	125000	67400	96200	95863.36	21.69	1999	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9457	9.16	1.27	12	0.23	10479.00	75557.00	118400	20240611	-18.92	56100	20240409	71.12	100400	-4.38	20250403	70100	36.95	20250131	118400	-18.92	20240611	59200	62.16	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	1634	N	N
70	20250418	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96000	-200	5	-0.21	1862627800	19429	34.65	96300	96800	94800	125000	67400	96200	95868.43	21.69	3037	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9457	9.16	1.27	12	0.20	10479.00	75557.00	118400	20240611	-18.92	56100	20240409	71.12	100400	-4.38	20250403	70100	36.95	20250131	118400	-18.92	20240611	59200	62.16	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	1634	N	N
71	20250418	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96300	100	2	0.10	1471259250	15362	27.40	96300	96800	94800	125000	67400	96200	95772.64	21.69	4644	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9487	9.19	1.27	12	0.16	10479.00	75557.00	118400	20240611	-18.67	56100	20240409	71.66	100400	-4.08	20250403	70100	37.38	20250131	118400	-18.67	20240611	59200	62.67	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	1634	N	N
72	20250418	100203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	-400	5	-0.42	981284300	10275	18.32	96300	96300	94800	125000	67400	96200	95502.12	21.69	4709	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9437	9.14	1.27	12	0.10	10479.00	75557.00	118400	20240611	-19.09	56100	20240409	70.77	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	59200	61.82	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	1634	N	N
73	20250418	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	-400	5	-0.42	46147400	480	0.86	96300	96300	95750	125000	67400	96200	96140.42	21.69	-116	98600	97400	96300	95100	94000	96850	94550	498	28800	5000	69260	100	1	9851241	9437	9.14	1.27	12	0.00	10479.00	75557.00	118400	20240611	-19.09	56100	20240409	70.77	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	59200	61.82	20240909	0.67	Y	005180	5000	497 억	2136412	N	N	1634	N	N
74	20250417	160203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	800	2	0.84	4958167100	51664	60.90	96900	97500	95200	124000	66800	95400	95969.46	21.70	8967	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9477	9.18	1.27	12	0.52	10479.00	75557.00	118400	20240611	-18.75	56100	20240409	71.48	100400	-4.18	20250403	70100	37.23	20250131	118400	-18.75	20240611	59200	62.50	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	1634	N	N
75	20250417	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95700	300	2	0.31	4735776100	49343	58.16	96900	97500	95200	124000	66800	95400	95976.66	21.70	8535	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9428	9.13	1.27	12	0.50	10479.00	75557.00	118400	20240611	-19.17	56100	20240409	70.59	100400	-4.68	20250403	70100	36.52	20250131	118400	-19.17	20240611	59200	61.66	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	2094	N	N
76	20250417	140203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95600	200	2	0.21	4054231600	42217	49.76	96900	97500	95200	124000	66800	95400	96033.15	21.70	8263	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9418	9.12	1.27	12	0.43	10479.00	75557.00	118400	20240611	-19.26	56100	20240409	70.41	100400	-4.78	20250403	70100	36.38	20250131	118400	-19.26	20240611	59200	61.49	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	2094	N	N
77	20250417	130203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	400	2	0.42	3364523300	35021	41.28	96900	97500	95200	124000	66800	95400	96071.59	21.70	6659	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9437	9.14	1.27	12	0.36	10479.00	75557.00	118400	20240611	-19.09	56100	20240409	70.77	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	59200	61.82	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	2094	N	N
78	20250417	120203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	800	2	0.84	2834521600	29491	34.76	96900	97500	95200	124000	66800	95400	96114.80	21.70	5139	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9477	9.18	1.27	12	0.30	10479.00	75557.00	118400	20240611	-18.75	56100	20240409	71.48	100400	-4.18	20250403	70100	37.23	20250131	118400	-18.75	20240611	59200	62.50	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	2094	N	N
79	20250417	110203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95600	200	2	0.21	2253269100	23417	27.60	96900	97500	95200	124000	66800	95400	96223.65	21.70	3722	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9418	9.12	1.27	12	0.24	10479.00	75557.00	118400	20240611	-19.26	56100	20240409	70.41	100400	-4.78	20250403	70100	36.38	20250131	118400	-19.26	20240611	59200	61.49	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	2094	N	N
80	20250417	100203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	800	2	0.84	1452940550	15048	17.74	96900	97500	96000	124000	66800	95400	96553.73	21.70	2635	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9477	9.18	1.27	12	0.15	10479.00	75557.00	118400	20240611	-18.75	56100	20240409	71.48	100400	-4.18	20250403	70100	37.23	20250131	118400	-18.75	20240611	59200	62.50	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	2094	N	N
81	20250417	090204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	800	2	0.84	175499200	1812	2.14	96900	97500	96200	124000	66800	95400	96853.86	21.70	-105	100333	97866	94333	91866	88333	99100	93100	498	28600	5000	68680	100	1	9851241	9477	9.18	1.27	12	0.02	10479.00	75557.00	118400	20240611	-18.75	56100	20240409	71.48	100400	-4.18	20250403	70100	37.23	20250131	118400	-18.75	20240611	59200	62.50	20240909	0.68	Y	005180	5000	497 억	2137491	N	N	2094	N	N
82	20250416	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95400	3800	2	4.15	7909034300	83167	116.85	91700	96800	90800	119000	64200	91600	95098.21	21.58	31933	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9398	9.10	1.26	12	0.84	10479.00	75557.00	118400	20240611	-19.43	56100	20240409	70.05	100400	-4.98	20250403	70100	36.09	20250131	118400	-19.43	20240611	59200	61.15	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	2094	N	N
83	20250416	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95500	3900	2	4.26	7478654100	78652	110.51	91700	96800	90800	119000	64200	91600	95085.36	21.58	30185	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9408	9.11	1.26	12	0.80	10479.00	75557.00	118400	20240611	-19.34	56100	20240409	70.23	100400	-4.88	20250403	70100	36.23	20250131	118400	-19.34	20240611	59200	61.32	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	3002	N	N
84	20250416	140203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96200	4600	2	5.02	6231140850	65588	92.15	91700	96800	90800	119000	64200	91600	95004.28	21.58	26778	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9477	9.18	1.27	12	0.67	10479.00	75557.00	118400	20240611	-18.75	56100	20240409	71.48	100400	-4.18	20250403	70100	37.23	20250131	118400	-18.75	20240611	59200	62.50	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	3002	N	N
85	20250416	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	4200	2	4.59	5264116800	55542	78.04	91700	96300	90800	119000	64200	91600	94777.23	21.58	23066	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9437	9.14	1.27	12	0.56	10479.00	75557.00	118400	20240611	-19.09	56100	20240409	70.77	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	59200	61.82	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	3002	N	N
86	20250416	120203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95900	4300	2	4.69	4489287650	47450	66.67	91700	96300	90800	119000	64200	91600	94610.91	21.58	20159	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9447	9.15	1.27	12	0.48	10479.00	75557.00	118400	20240611	-19.00	56100	20240409	70.94	100400	-4.48	20250403	70100	36.80	20250131	118400	-19.00	20240611	59200	61.99	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	3002	N	N
87	20250416	110202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95700	4100	2	4.48	3777221600	40019	56.23	91700	96300	90800	119000	64200	91600	94385.71	21.58	17432	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9428	9.13	1.27	12	0.41	10479.00	75557.00	118400	20240611	-19.17	56100	20240409	70.59	100400	-4.68	20250403	70100	36.52	20250131	118400	-19.17	20240611	59200	61.66	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	3002	N	N
88	20250416	100202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	3000	2	3.28	2525507400	26946	37.86	91700	95100	90800	119000	64200	91600	93724.76	21.58	10842	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9319	9.03	1.25	12	0.27	10479.00	75557.00	118400	20240611	-20.10	56100	20240409	68.63	100400	-5.78	20250403	70100	34.95	20250131	118400	-20.10	20240611	59200	59.80	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	3002	N	N
89	20250416	090204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91500	-100	5	-0.11	83933000	917	1.29	91700	92000	90800	119000	64200	91600	91529.99	21.58	-435	94400	93000	90500	89100	86600	93700	89800	498	27400	5000	65950	100	1	9851241	9014	8.73	1.21	12	0.01	10479.00	75557.00	118400	20240611	-22.72	56100	20240409	63.10	100400	-8.86	20250403	70100	30.53	20250131	118400	-22.72	20240611	59200	54.56	20240909	0.68	Y	005180	5000	497 억	2125831	N	N	3002	N	N
90	20250415	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91600	1600	2	1.78	6419782700	71172	112.53	89700	91900	88000	117000	63000	90000	90200.94	21.33	32203	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	9024	8.74	1.21	12	0.72	10479.00	75557.00	118400	20240611	-22.64	56100	20240409	63.28	100400	-8.76	20250403	70100	30.67	20250131	118400	-22.64	20240611	57800	58.48	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	3002	N	N
91	20250415	150202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91500	1500	2	1.67	5941215800	65943	104.26	89700	91900	88000	117000	63000	90000	90096.23	21.33	31196	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	9014	8.73	1.21	12	0.67	10479.00	75557.00	118400	20240611	-22.72	56100	20240409	63.10	100400	-8.86	20250403	70100	30.53	20250131	118400	-22.72	20240611	57800	58.30	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	2612	N	N
92	20250415	140202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89900	-100	5	-0.11	4447395300	49528	78.31	89700	90300	88000	117000	63000	90000	89795.58	21.33	22436	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	8856	8.58	1.19	12	0.50	10479.00	75557.00	118400	20240611	-24.07	56100	20240409	60.25	100400	-10.46	20250403	70100	28.25	20250131	118400	-24.07	20240611	57800	55.54	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	2612	N	N
93	20250415	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	0	3	0.00	3241810200	36131	57.13	89700	90300	88000	117000	63000	90000	89723.79	21.33	11547	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	8866	8.59	1.19	12	0.37	10479.00	75557.00	118400	20240611	-23.99	56100	20240409	60.43	100400	-10.36	20250403	70100	28.39	20250131	118400	-23.99	20240611	57800	55.71	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	2612	N	N
94	20250415	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89700	-300	5	-0.33	2063773350	23032	36.41	89700	90300	88000	117000	63000	90000	89604.61	21.33	1656	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	8837	8.56	1.19	12	0.23	10479.00	75557.00	118400	20240611	-24.24	56100	20240409	59.89	100400	-10.66	20250403	70100	27.96	20250131	118400	-24.24	20240611	57800	55.19	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	2612	N	N
95	20250415	110202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89700	-300	5	-0.33	1387225900	15506	24.52	89700	90300	88000	117000	63000	90000	89463.81	21.33	-1495	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	8837	8.56	1.19	12	0.16	10479.00	75557.00	118400	20240611	-24.24	56100	20240409	59.89	100400	-10.66	20250403	70100	27.96	20250131	118400	-24.24	20240611	57800	55.19	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	2612	N	N
96	20250415	100202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89600	-400	5	-0.44	869248400	9719	15.37	89700	90300	88000	117000	63000	90000	89438.05	21.33	-1972	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	8827	8.55	1.19	12	0.10	10479.00	75557.00	118400	20240611	-24.32	56100	20240409	59.71	100400	-10.76	20250403	70100	27.82	20250131	118400	-24.32	20240611	57800	55.02	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	2612	N	N
97	20250415	090203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89300	-700	5	-0.78	157498100	1770	2.80	89700	89800	88000	117000	63000	90000	88981.98	21.33	-1214	92333	91166	90033	88866	87733	90600	88300	498	27000	5000	64800	100	1	9851241	8797	8.52	1.18	12	0.02	10479.00	75557.00	118400	20240611	-24.58	56100	20240409	59.18	100400	-11.06	20250403	70100	27.39	20250131	118400	-24.58	20240611	57800	54.50	20240415	0.64	Y	005180	5000	497 억	2101416	N	N	2612	N	N
98	20250414	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	0	3	0.00	5690498250	63249	87.47	91000	91200	88900	117000	63000	90000	89969.77	21.41	11096	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8866	8.59	1.19	12	0.64	10479.00	75557.00	118400	20240611	-23.99	56100	20240409	60.43	100400	-10.36	20250403	70100	28.39	20250131	118400	-23.99	20240611	57800	55.71	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2612	N	N
99	20250414	150202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89400	-600	5	-0.67	5413967850	60171	83.21	91000	91200	88900	117000	63000	90000	89976.36	21.41	10624	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8807	8.53	1.18	12	0.61	10479.00	75557.00	118400	20240611	-24.49	56100	20240409	59.36	100400	-10.96	20250403	70100	27.53	20250131	118400	-24.49	20240611	57800	54.67	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2796	N	N
100	20250414	140201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89900	-100	5	-0.11	4864955350	54044	74.74	91000	91200	88900	117000	63000	90000	90018.42	21.41	11963	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8856	8.58	1.19	12	0.55	10479.00	75557.00	118400	20240611	-24.07	56100	20240409	60.25	100400	-10.46	20250403	70100	28.25	20250131	118400	-24.07	20240611	57800	55.54	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2796	N	N
101	20250414	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90200	200	2	0.22	4615130550	51266	70.90	91000	91200	88900	117000	63000	90000	90023.22	21.41	12000	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8886	8.61	1.19	12	0.52	10479.00	75557.00	118400	20240611	-23.82	56100	20240409	60.78	100400	-10.16	20250403	70100	28.67	20250131	118400	-23.82	20240611	57800	56.06	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2796	N	N
102	20250414	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90900	900	2	1.00	3558600050	39597	54.76	91000	91200	88900	117000	63000	90000	89870.45	21.41	7047	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8955	8.67	1.20	12	0.40	10479.00	75557.00	118400	20240611	-23.23	56100	20240409	62.03	100400	-9.46	20250403	70100	29.67	20250131	118400	-23.23	20240611	57800	57.27	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2796	N	N
103	20250414	110201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89700	-300	5	-0.33	1975272200	22023	30.46	91000	91200	88900	117000	63000	90000	89691.33	21.41	-2514	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8837	8.56	1.19	12	0.22	10479.00	75557.00	118400	20240611	-24.24	56100	20240409	59.89	100400	-10.66	20250403	70100	27.96	20250131	118400	-24.24	20240611	57800	55.19	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2796	N	N
104	20250414	100202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89900	-100	5	-0.11	1084752600	12089	16.72	91000	91200	89000	117000	63000	90000	89730.55	21.41	-3137	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8856	8.58	1.19	12	0.12	10479.00	75557.00	118400	20240611	-24.07	56100	20240409	60.25	100400	-10.46	20250403	70100	28.25	20250131	118400	-24.07	20240611	57800	55.54	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2796	N	N
105	20250414	090202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	300	2	0.33	106475000	1176	1.63	91000	91200	90000	117000	63000	90000	90539.97	21.41	-276	91533	90766	89633	88866	87733	91150	89250	498	27000	5000	64800	100	1	9851241	8896	8.62	1.20	12	0.01	10479.00	75557.00	118400	20240611	-23.73	56100	20240409	60.96	100400	-10.06	20250403	70100	28.82	20250131	118400	-23.73	20240611	57800	56.23	20240415	0.60	Y	005180	5000	497 억	2108671	N	N	2796	N	N
106	20250411	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	0	3	0.00	6492639950	72308	110.33	89000	90400	88500	117000	63000	90000	89791.42	21.39	31287	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8866	8.59	1.19	12	0.73	10479.00	75557.00	118400	20240611	-23.99	54800	20240401	64.23	100400	-10.36	20250403	70100	28.39	20250131	118400	-23.99	20240611	56200	60.14	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2796	N	N
107	20250411	150201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	0	3	0.00	5410663050	60287	91.99	89000	90400	88500	117000	63000	90000	89748.42	21.39	23543	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8866	8.59	1.19	12	0.61	10479.00	75557.00	118400	20240611	-23.99	54800	20240401	64.23	100400	-10.36	20250403	70100	28.39	20250131	118400	-23.99	20240611	56200	60.14	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2877	N	N
108	20250411	140202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	0	3	0.00	4171500500	46518	70.98	89000	90400	88500	117000	63000	90000	89674.98	21.39	19402	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8866	8.59	1.19	12	0.47	10479.00	75557.00	118400	20240611	-23.99	54800	20240401	64.23	100400	-10.36	20250403	70100	28.39	20250131	118400	-23.99	20240611	56200	60.14	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2877	N	N
109	20250411	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89100	-900	5	-1.00	2248884400	25119	38.33	89000	90100	88500	117000	63000	90000	89529.22	21.39	4694	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8777	8.50	1.18	12	0.25	10479.00	75557.00	118400	20240611	-24.75	54800	20240401	62.59	100400	-11.25	20250403	70100	27.10	20250131	118400	-24.75	20240611	56200	58.54	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2877	N	N
110	20250411	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89200	-800	5	-0.89	1853925100	20684	31.56	89000	90100	88500	117000	63000	90000	89630.88	21.39	5684	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8787	8.51	1.18	12	0.21	10479.00	75557.00	118400	20240611	-24.66	54800	20240401	62.77	100400	-11.16	20250403	70100	27.25	20250131	118400	-24.66	20240611	56200	58.72	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2877	N	N
111	20250411	110201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89900	-100	5	-0.11	1333300300	14853	22.66	89000	90100	88600	117000	63000	90000	89766.40	21.39	6458	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8856	8.58	1.19	12	0.15	10479.00	75557.00	118400	20240611	-24.07	54800	20240401	64.05	100400	-10.46	20250403	70100	28.25	20250131	118400	-24.07	20240611	56200	59.96	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2877	N	N
112	20250411	100202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	0	3	0.00	706805650	7883	12.03	89000	90100	88600	117000	63000	90000	89662.01	21.39	3144	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8866	8.59	1.19	12	0.08	10479.00	75557.00	118400	20240611	-23.99	54800	20240401	64.23	100400	-10.36	20250403	70100	28.39	20250131	118400	-23.99	20240611	56200	60.14	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2877	N	N
113	20250411	090202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89300	-700	5	-0.78	97022000	1093	1.67	89000	89300	88600	117000	63000	90000	88766.70	21.39	-530	93866	91932	90366	88432	86866	91150	87650	498	27000	5000	64800	100	1	9851241	8797	8.52	1.18	12	0.01	10479.00	75557.00	118400	20240611	-24.58	54800	20240401	62.96	100400	-11.06	20250403	70100	27.39	20250131	118400	-24.58	20240611	56200	58.90	20240411	0.61	Y	005180	5000	497 억	2106865	N	N	2877	N	N
114	20250410	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90000	1400	2	1.58	5887605600	65537	118.21	92000	92300	88800	115100	62100	88600	89836.36	21.39	6648	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	8866	8.59	1.19	12	0.67	10479.00	75557.00	118400	20240611	-23.99	54000	20240329	66.67	100400	-10.36	20250403	70100	28.39	20250131	118400	-23.99	20240611	56200	60.14	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	2877	N	N
115	20250410	150201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89500	900	2	1.02	5299978900	58989	106.40	92000	92300	88800	115100	62100	88600	89846.90	21.39	2519	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	8817	8.54	1.18	12	0.60	10479.00	75557.00	118400	20240611	-24.41	54000	20240329	65.74	100400	-10.86	20250403	70100	27.67	20250131	118400	-24.41	20240611	56200	59.25	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	4285	N	N
116	20250410	140201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89400	800	2	0.90	3780744600	41951	75.67	92000	92300	88800	115100	62100	88600	90122.87	21.39	2375	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	8807	8.53	1.18	12	0.43	10479.00	75557.00	118400	20240611	-24.49	54000	20240329	65.56	100400	-10.96	20250403	70100	27.53	20250131	118400	-24.49	20240611	56200	59.07	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	4285	N	N
117	20250410	130201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90100	1500	2	1.69	3196923300	35454	63.95	92000	92300	88800	115100	62100	88600	90171.02	21.39	1991	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	8876	8.60	1.19	12	0.36	10479.00	75557.00	118400	20240611	-23.90	54000	20240329	66.85	100400	-10.26	20250403	70100	28.53	20250131	118400	-23.90	20240611	56200	60.32	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	4285	N	N
118	20250410	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89000	400	2	0.45	2553835600	28301	51.05	92000	92300	88800	115100	62100	88600	90238.35	21.39	438	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	8768	8.49	1.18	12	0.29	10479.00	75557.00	118400	20240611	-24.83	54000	20240329	64.81	100400	-11.35	20250403	70100	26.96	20250131	118400	-24.83	20240611	56200	58.36	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	4285	N	N
119	20250410	110202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89200	600	2	0.68	2009942900	22195	40.03	92000	92300	89200	115100	62100	88600	90558.36	21.39	443	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	8787	8.51	1.18	12	0.23	10479.00	75557.00	118400	20240611	-24.66	54000	20240329	65.19	100400	-11.16	20250403	70100	27.25	20250131	118400	-24.66	20240611	56200	58.72	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	4285	N	N
120	20250410	100201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90700	2100	2	2.37	1248303650	13723	24.75	92000	92300	90000	115100	62100	88600	90964.34	21.39	-215	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	8935	8.66	1.20	12	0.14	10479.00	75557.00	118400	20240611	-23.40	54000	20240329	67.96	100400	-9.66	20250403	70100	29.39	20250131	118400	-23.40	20240611	56200	61.39	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	4285	N	N
121	20250410	090201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91600	3000	2	3.39	309564600	3372	6.08	92000	92300	91100	115100	62100	88600	91804.45	21.39	-39	95800	92200	89700	86100	83600	90950	84850	498	26500	5000	63790	100	1	9851241	9024	8.74	1.21	12	0.03	10479.00	75557.00	118400	20240611	-22.64	54000	20240329	69.63	100400	-8.76	20250403	70100	30.67	20250131	118400	-22.64	20240611	56200	62.99	20240411	0.63	Y	005180	5000	497 억	2107432	N	N	4285	N	N
122	20250409	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	88600	-4800	5	-5.14	4961540950	55441	145.75	92700	93300	87200	121400	65400	93400	89492.46	21.34	13763	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	8728	8.46	1.17	12	0.56	10479.00	75557.00	118400	20240611	-25.17	54000	20240329	64.07	100400	-11.75	20250403	70100	26.39	20250131	118400	-25.17	20240611	56100	57.93	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	4285	N	N
123	20250409	150156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	87900	-5500	5	-5.89	4465758350	49837	131.02	92700	93300	87200	121400	65400	93400	89607.29	21.34	13571	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	8659	8.39	1.16	12	0.51	10479.00	75557.00	118400	20240611	-25.76	54000	20240329	62.78	100400	-12.45	20250403	70100	25.39	20250131	118400	-25.76	20240611	56100	56.68	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	3032	N	N
124	20250409	140200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	88200	-5200	5	-5.57	3584436700	39787	104.60	92700	93300	87400	121400	65400	93400	90090.65	21.34	8791	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	8689	8.42	1.17	12	0.40	10479.00	75557.00	118400	20240611	-25.51	54000	20240329	63.33	100400	-12.15	20250403	70100	25.82	20250131	118400	-25.51	20240611	56100	57.22	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	3032	N	N
125	20250409	130159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	88700	-4700	5	-5.03	2731698950	30136	79.23	92700	93300	88500	121400	65400	93400	90645.70	21.34	5192	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	8738	8.46	1.17	12	0.31	10479.00	75557.00	118400	20240611	-25.08	54000	20240329	64.26	100400	-11.65	20250403	70100	26.53	20250131	118400	-25.08	20240611	56100	58.11	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	3032	N	N
126	20250409	120200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89900	-3500	5	-3.75	1951857050	21402	56.26	92700	93300	89800	121400	65400	93400	91199.75	21.34	1722	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	8856	8.58	1.19	12	0.22	10479.00	75557.00	118400	20240611	-24.07	54000	20240329	66.48	100400	-10.46	20250403	70100	28.25	20250131	118400	-24.07	20240611	56100	60.25	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	3032	N	N
127	20250409	110200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91000	-2400	5	-2.57	1386732700	15138	39.80	92700	93300	90500	121400	65400	93400	91606.07	21.34	1571	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	8965	8.68	1.20	12	0.15	10479.00	75557.00	118400	20240611	-23.14	54000	20240329	68.52	100400	-9.36	20250403	70100	29.81	20250131	118400	-23.14	20240611	56100	62.21	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	3032	N	N
128	20250409	100200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91400	-2000	5	-2.14	896223600	9752	25.64	92700	93300	91000	121400	65400	93400	91901.52	21.34	-197	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	9004	8.72	1.21	12	0.10	10479.00	75557.00	118400	20240611	-22.80	54000	20240329	69.26	100400	-8.96	20250403	70100	30.39	20250131	118400	-22.80	20240611	56100	62.92	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	3032	N	N
129	20250409	090200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92900	-500	5	-0.54	13083100	141	0.37	92700	93300	92600	121400	65400	93400	92787.94	21.34	50	96666	95032	93966	92332	91266	94500	91800	498	28000	5000	67240	100	1	9851241	9152	8.87	1.23	12	0.00	10479.00	75557.00	118400	20240611	-21.54	54000	20240329	72.04	100400	-7.47	20250403	70100	32.52	20250131	118400	-21.54	20240611	56100	65.60	20240409	0.64	Y	005180	5000	497 억	2102239	N	N	3032	N	N
130	20250408	160159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	-600	5	-0.64	3571740750	38038	103.00	95200	95600	92900	122200	65800	94000	93899.40	21.43	3259	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9201	8.91	1.24	12	0.39	10479.00	75557.00	118400	20240611	-21.11	54000	20240329	72.96	100400	-6.97	20250403	70100	33.24	20250131	118400	-21.11	20240611	56100	66.49	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	3032	N	N
131	20250408	150200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93800	-200	5	-0.21	3289465650	35024	94.84	95200	95600	92900	122200	65800	94000	93920.33	21.43	2790	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9240	8.95	1.24	12	0.36	10479.00	75557.00	118400	20240611	-20.78	54000	20240329	73.70	100400	-6.57	20250403	70100	33.81	20250131	118400	-20.78	20240611	56100	67.20	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	4237	N	N
132	20250408	140159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94000	0	3	0.00	2747538550	29256	79.22	95200	95600	92900	122200	65800	94000	93913.68	21.43	2565	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9260	8.97	1.24	12	0.30	10479.00	75557.00	118400	20240611	-20.61	54000	20240329	74.07	100400	-6.37	20250403	70100	34.09	20250131	118400	-20.61	20240611	56100	67.56	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	4237	N	N
133	20250408	130200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	-600	5	-0.64	2154788350	22952	62.15	95200	95600	92900	122200	65800	94000	93882.38	21.43	1549	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9201	8.91	1.24	12	0.23	10479.00	75557.00	118400	20240611	-21.11	54000	20240329	72.96	100400	-6.97	20250403	70100	33.24	20250131	118400	-21.11	20240611	56100	66.49	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	4237	N	N
134	20250408	120200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94000	0	3	0.00	1919541550	20439	55.34	95200	95600	92900	122200	65800	94000	93915.63	21.43	1463	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9260	8.97	1.24	12	0.21	10479.00	75557.00	118400	20240611	-20.61	54000	20240329	74.07	100400	-6.37	20250403	70100	34.09	20250131	118400	-20.61	20240611	56100	67.56	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	4237	N	N
135	20250408	110159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93900	-100	5	-0.11	1313973450	14005	37.92	95200	95600	92900	122200	65800	94000	93821.74	21.43	-1151	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9250	8.96	1.24	12	0.14	10479.00	75557.00	118400	20240611	-20.69	54000	20240329	73.89	100400	-6.47	20250403	70100	33.95	20250131	118400	-20.69	20240611	56100	67.38	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	4237	N	N
136	20250408	100159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93700	-300	5	-0.32	688840050	7313	19.80	95200	95600	93500	122200	65800	94000	94193.91	21.43	-2303	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9231	8.94	1.24	12	0.07	10479.00	75557.00	118400	20240611	-20.86	54000	20240329	73.52	100400	-6.67	20250403	70100	33.67	20250131	118400	-20.86	20240611	56100	67.02	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	4237	N	N
137	20250408	090200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	600	2	0.64	80090100	844	2.29	95200	95600	94100	122200	65800	94000	94893.48	21.43	-307	98200	96100	94800	92700	91400	95450	92050	498	28200	5000	67680	100	1	9851241	9319	9.03	1.25	12	0.01	10479.00	75557.00	118400	20240611	-20.10	54000	20240329	75.19	100400	-5.78	20250403	70100	34.95	20250131	118400	-20.10	20240611	56100	68.63	20240409	0.66	Y	005180	5000	497 억	2111311	N	N	4237	N	N
138	20250407	160158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94000	-5000	5	-5.05	3508340600	36931	106.53	96900	96900	93500	128700	69300	99000	94998.47	21.49	-4543	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9260	8.97	1.24	12	0.37	10479.00	75557.00	118400	20240611	-20.61	54000	20240329	74.07	100400	-6.37	20250403	70100	34.09	20250131	118400	-20.61	20240611	56100	67.56	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	4237	N	N
139	20250407	150200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	-4300	5	-4.34	3274635900	34453	99.38	96900	96900	93500	128700	69300	99000	95046.47	21.49	-4560	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9329	9.04	1.25	12	0.35	10479.00	75557.00	118400	20240611	-20.02	54000	20240329	75.37	100400	-5.68	20250403	70100	35.09	20250131	118400	-20.02	20240611	56100	68.81	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	7551	N	N
140	20250407	140159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	-4400	5	-4.44	2953244000	31066	89.61	96900	96900	93500	128700	69300	99000	95063.54	21.49	-3037	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9319	9.03	1.25	12	0.32	10479.00	75557.00	118400	20240611	-20.10	54000	20240329	75.19	100400	-5.78	20250403	70100	34.95	20250131	118400	-20.10	20240611	56100	68.63	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	7551	N	N
141	20250407	130158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95200	-3800	5	-3.84	2680686900	28197	81.34	96900	96900	93500	128700	69300	99000	95069.93	21.49	-2267	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9378	9.08	1.26	12	0.29	10479.00	75557.00	118400	20240611	-19.59	54000	20240329	76.30	100400	-5.18	20250403	70100	35.81	20250131	118400	-19.59	20240611	56100	69.70	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	7551	N	N
142	20250407	120158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95500	-3500	5	-3.54	2246264200	23624	68.15	96900	96900	93500	128700	69300	99000	95083.99	21.49	-4228	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9408	9.11	1.26	12	0.24	10479.00	75557.00	118400	20240611	-19.34	54000	20240329	76.85	100400	-4.88	20250403	70100	36.23	20250131	118400	-19.34	20240611	56100	70.23	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	7551	N	N
143	20250407	110158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96500	-2500	5	-2.53	2015736400	21210	61.18	96900	96900	93500	128700	69300	99000	95037.08	21.49	-3410	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9506	9.21	1.28	12	0.22	10479.00	75557.00	118400	20240611	-18.50	54000	20240329	78.70	100400	-3.88	20250403	70100	37.66	20250131	118400	-18.50	20240611	56100	72.01	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	7551	N	N
144	20250407	100159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94200	-4800	5	-4.85	1447059700	15216	43.89	96900	96900	93800	128700	69300	99000	95101.19	21.49	-849	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9280	8.99	1.25	12	0.15	10479.00	75557.00	118400	20240611	-20.44	54000	20240329	74.44	100400	-6.18	20250403	70100	34.38	20250131	118400	-20.44	20240611	56100	67.91	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	7551	N	N
145	20250407	090158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	-3200	5	-3.23	218620500	2264	6.53	96900	96900	95800	128700	69300	99000	96563.83	21.49	-264	100933	99966	98433	97466	95933	100450	97950	498	29700	5000	71280	100	1	9851241	9437	9.14	1.27	12	0.02	10479.00	75557.00	118400	20240611	-19.09	54000	20240329	77.41	100400	-4.58	20250403	70100	36.66	20250131	118400	-19.09	20240611	56100	70.77	20240409	0.65	Y	005180	5000	497 억	2117277	N	N	7551	N	N
146	20250404	160158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	99000	300	2	0.30	3406739700	34667	69.05	98000	99400	96900	128300	69100	98700	98269.35	21.46	-1452	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9753	9.45	1.31	12	0.35	10479.00	75557.00	118400	20240611	-16.39	53600	20240325	84.70	100400	-1.39	20250403	70100	41.23	20250131	118400	-16.39	20240611	56100	76.47	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	7551	N	N
147	20250404	150159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98400	-300	5	-0.30	3191421500	32486	64.70	98000	99400	96900	128300	69100	98700	98239.78	21.46	-1694	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9694	9.39	1.30	12	0.33	10479.00	75557.00	118400	20240611	-16.89	53600	20240325	83.58	100400	-1.99	20250403	70100	40.37	20250131	118400	-16.89	20240611	56100	75.40	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	6246	N	N
148	20250404	140200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98200	-500	5	-0.51	2709536600	27573	54.92	98000	99400	96900	128300	69100	98700	98267.61	21.46	-1999	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9674	9.37	1.30	12	0.28	10479.00	75557.00	118400	20240611	-17.06	53600	20240325	83.21	100400	-2.19	20250403	70100	40.09	20250131	118400	-17.06	20240611	56100	75.04	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	6246	N	N
149	20250404	130200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97900	-800	5	-0.81	2218842900	22568	44.95	98000	99400	96900	128300	69100	98700	98317.95	21.46	-2697	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9644	9.34	1.30	12	0.23	10479.00	75557.00	118400	20240611	-17.31	53600	20240325	82.65	100400	-2.49	20250403	70100	39.66	20250131	118400	-17.31	20240611	56100	74.51	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	6246	N	N
150	20250404	120159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98000	-700	5	-0.71	1855579900	18840	37.52	98000	99400	97800	128300	69100	98700	98491.40	21.46	-2990	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9654	9.35	1.30	12	0.19	10479.00	75557.00	118400	20240611	-17.23	53600	20240325	82.84	100400	-2.39	20250403	70100	39.80	20250131	118400	-17.23	20240611	56100	74.69	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	6246	N	N
151	20250404	110159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98400	-300	5	-0.30	1416518300	14369	28.62	98000	99400	97800	128300	69100	98700	98581.48	21.46	-1939	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9694	9.39	1.30	12	0.15	10479.00	75557.00	118400	20240611	-16.89	53600	20240325	83.58	100400	-1.99	20250403	70100	40.37	20250131	118400	-16.89	20240611	56100	75.40	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	6246	N	N
152	20250404	100159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98500	-200	5	-0.20	832349800	8423	16.78	98000	99400	98000	128300	69100	98700	98818.81	21.46	-879	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9703	9.40	1.30	12	0.09	10479.00	75557.00	118400	20240611	-16.81	53600	20240325	83.77	100400	-1.89	20250403	70100	40.51	20250131	118400	-16.81	20240611	56100	75.58	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	6246	N	N
153	20250404	090200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98500	-200	5	-0.20	30499100	311	0.62	98000	98500	98000	128300	69100	98700	98049.01	21.46	129	102633	100666	98433	96466	94233	101650	97450	498	29600	5000	71060	100	1	9851241	9703	9.40	1.30	12	0.00	10479.00	75557.00	118400	20240611	-16.81	53600	20240325	83.77	100400	-1.89	20250403	70100	40.51	20250131	118400	-16.81	20240611	56100	75.58	20240409	0.66	Y	005180	5000	497 억	2113753	N	N	6246	N	N
154	20250403	160157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98700	0	3	0.00	4945366500	50207	75.50	96900	100400	96200	128300	69100	98700	98499.38	21.49	-3715	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9723	9.42	1.31	12	0.51	10479.00	75557.00	118400	20240611	-16.64	52500	20240322	88.00	100400	-1.69	20250403	70100	40.80	20250131	118400	-16.64	20240611	56100	75.94	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	6246	N	N
155	20250403	150158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98300	-400	5	-0.41	4751770600	48240	72.55	96900	100400	96200	128300	69100	98700	98502.71	21.49	-4466	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9684	9.38	1.30	12	0.49	10479.00	75557.00	118400	20240611	-16.98	52500	20240322	87.24	100400	-2.09	20250403	70100	40.23	20250131	118400	-16.98	20240611	56100	75.22	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
156	20250403	140158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98400	-300	5	-0.30	4162108100	42255	63.55	96900	100400	96200	128300	69100	98700	98499.78	21.49	-2224	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9694	9.39	1.30	12	0.43	10479.00	75557.00	118400	20240611	-16.89	52500	20240322	87.43	100400	-1.99	20250403	70100	40.37	20250131	118400	-16.89	20240611	56100	75.40	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
157	20250403	130159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98400	-300	5	-0.30	3816505750	38743	58.26	96900	100400	96200	128300	69100	98700	98508.27	21.49	-609	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9694	9.39	1.30	12	0.39	10479.00	75557.00	118400	20240611	-16.89	52500	20240322	87.43	100400	-1.99	20250403	70100	40.37	20250131	118400	-16.89	20240611	56100	75.40	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
158	20250403	120159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	99000	300	2	0.30	3470091400	35237	52.99	96900	100400	96200	128300	69100	98700	98478.63	21.49	139	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9753	9.45	1.31	12	0.36	10479.00	75557.00	118400	20240611	-16.39	52500	20240322	88.57	100400	-1.39	20250403	70100	41.23	20250131	118400	-16.39	20240611	56100	76.47	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
159	20250403	110158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98800	100	2	0.10	3117769700	31670	47.63	96900	100400	96200	128300	69100	98700	98445.52	21.49	1415	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9733	9.43	1.31	12	0.32	10479.00	75557.00	118400	20240611	-16.55	52500	20240322	88.19	100400	-1.59	20250403	70100	40.94	20250131	118400	-16.55	20240611	56100	76.11	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
160	20250403	100158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98600	-100	5	-0.10	1554713800	15953	23.99	96900	98800	96200	128300	69100	98700	97455.89	21.49	-520	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9713	9.41	1.30	12	0.16	10479.00	75557.00	118400	20240611	-16.72	52500	20240322	87.81	99400	-0.80	20250305	70100	40.66	20250131	118400	-16.72	20240611	56100	75.76	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
161	20250403	090158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97900	-800	5	-0.81	194159400	2000	3.01	96900	98000	96300	128300	69100	98700	97079.70	21.49	-224	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9644	9.34	1.30	12	0.02	10479.00	75557.00	118400	20240611	-17.31	52500	20240322	86.48	99400	-1.51	20250305	70100	39.66	20250131	118400	-17.31	20240611	56100	74.51	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
162	20250402	160156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98700	4000	2	4.22	6514855700	66496	339.77	94800	99200	94700	123100	66300	94700	97973.65	21.42	6826	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9723	9.42	1.31	12	0.68	10479.00	75557.00	118400	20240611	-16.64	52500	20240322	88.00	99400	-0.70	20250305	70100	40.80	20250131	118400	-16.64	20240611	56100	75.94	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	5893	N	N
163	20250402	150155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98600	3900	2	4.12	6257931100	63888	326.44	94800	99200	94700	123100	66300	94700	97951.59	21.42	6825	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9713	9.41	1.30	12	0.65	10479.00	75557.00	118400	20240611	-16.72	52500	20240322	87.81	99400	-0.80	20250305	70100	40.66	20250131	118400	-16.72	20240611	56100	75.76	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
164	20250402	140156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	99200	4500	2	4.75	5206903800	53248	272.08	94800	99200	94700	123100	66300	94700	97785.90	21.42	10624	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9772	9.47	1.31	12	0.54	10479.00	75557.00	118400	20240611	-16.22	52500	20240322	88.95	99400	-0.20	20250305	70100	41.51	20250131	118400	-16.22	20240611	56100	76.83	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
165	20250402	130157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98200	3500	2	3.70	3398560400	34929	178.47	94800	98400	94700	123100	66300	94700	97299.10	21.42	9091	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9674	9.37	1.30	12	0.35	10479.00	75557.00	118400	20240611	-17.06	52500	20240322	87.05	99400	-1.21	20250305	70100	40.09	20250131	118400	-17.06	20240611	56100	75.04	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
166	20250402	120156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98100	3400	2	3.59	2659063700	27384	139.92	94800	98200	94700	123100	66300	94700	97102.82	21.42	9630	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9664	9.36	1.30	12	0.28	10479.00	75557.00	118400	20240611	-17.15	52500	20240322	86.86	99400	-1.31	20250305	70100	39.94	20250131	118400	-17.15	20240611	56100	74.87	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
167	20250402	110156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97700	3000	2	3.17	1803188900	18646	95.27	94800	97700	94700	123100	66300	94700	96706.47	21.42	8721	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9625	9.32	1.29	12	0.19	10479.00	75557.00	118400	20240611	-17.48	52500	20240322	86.10	99400	-1.71	20250305	70100	39.37	20250131	118400	-17.48	20240611	56100	74.15	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
168	20250402	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96500	1800	2	1.90	507607100	5306	27.11	94800	96600	94700	123100	66300	94700	95666.62	21.42	2593	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9506	9.21	1.28	12	0.05	10479.00	75557.00	118400	20240611	-18.50	52500	20240322	83.81	99400	-2.92	20250305	70100	37.66	20250131	118400	-18.50	20240611	56100	72.01	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
169	20250402	090156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	100	2	0.11	3507600	37	0.19	94800	94800	94800	123100	66300	94700	94800.00	21.42	1	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9339	9.05	1.25	12	0.00	10479.00	75557.00	118400	20240611	-19.93	52500	20240322	80.57	99400	-4.63	20250305	70100	35.24	20250131	118400	-19.93	20240611	56100	68.98	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
170	20250401	160157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	1400	2	1.50	1856776850	19571	58.11	93800	95400	93800	121200	65400	93300	94873.90	21.43	-798	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9329	9.04	1.25	12	0.20	10479.00	75557.00	118400	20240611	-20.02	52300	20240320	81.07	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	54800	72.81	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2260	N	N
171	20250401	150157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	1600	2	1.71	1709434050	18019	53.51	93800	95400	93800	121200	65400	93300	94868.42	21.43	-668	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9349	9.06	1.26	12	0.18	10479.00	75557.00	118400	20240611	-19.85	52300	20240320	81.45	99400	-4.53	20250305	70100	35.38	20250131	118400	-19.85	20240611	54800	73.18	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
172	20250401	140156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95200	1900	2	2.04	1433705850	15115	44.88	93800	95400	93800	121200	65400	93300	94853.18	21.43	351	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9378	9.08	1.26	12	0.15	10479.00	75557.00	118400	20240611	-19.59	52300	20240320	82.03	99400	-4.23	20250305	70100	35.81	20250131	118400	-19.59	20240611	54800	73.72	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
173	20250401	130157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	1500	2	1.61	1076397700	11360	33.73	93800	95400	93800	121200	65400	93300	94753.32	21.43	-531	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9339	9.05	1.25	12	0.12	10479.00	75557.00	118400	20240611	-19.93	52300	20240320	81.26	99400	-4.63	20250305	70100	35.24	20250131	118400	-19.93	20240611	54800	72.99	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
174	20250401	120157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	1400	2	1.50	967383650	10209	30.31	93800	95400	93800	121200	65400	93300	94757.92	21.43	129	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9329	9.04	1.25	12	0.10	10479.00	75557.00	118400	20240611	-20.02	52300	20240320	81.07	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	54800	72.81	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
175	20250401	110156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	1800	2	1.93	835820900	8823	26.20	93800	95400	93800	121200	65400	93300	94732.05	21.43	635	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9369	9.08	1.26	12	0.09	10479.00	75557.00	118400	20240611	-19.68	52300	20240320	81.84	99400	-4.33	20250305	70100	35.66	20250131	118400	-19.68	20240611	54800	73.54	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
176	20250401	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94400	1100	2	1.18	539032200	5684	16.88	93800	95400	93800	121200	65400	93300	94833.25	21.43	917	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9300	9.01	1.25	12	0.06	10479.00	75557.00	118400	20240611	-20.27	52300	20240320	80.50	99400	-5.03	20250305	70100	34.66	20250131	118400	-20.27	20240611	54800	72.26	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
177	20250401	090155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94500	1200	2	1.29	11507500	122	0.36	93800	94900	93800	121200	65400	93300	94323.77	21.43	12	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9309	9.02	1.25	12	0.00	10479.00	75557.00	118400	20240611	-20.19	52300	20240320	80.69	99400	-4.93	20250305	70100	34.81	20250131	118400	-20.19	20240611	54800	72.45	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History