KissMeData/036580/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

34 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	20250414	160422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2000	3	2	0.15	106621801	53178	59.94	2010	2060	1994	2595	1398	1997	2005.00	1.21	9045	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	735	-1.04	0.47	12	0.14	-1925.00	4286.00	3140	20240618	-36.31	1906	20241209	4.93	2390	-16.32	20250219	1947	2.72	20250407	3140	-36.31	20240618	1906	4.93	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
3	20250414	150424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2000	3	2	0.15	106089801	52912	59.64	2010	2060	1994	2595	1398	1997	2005.02	1.21	9233	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	735	-1.04	0.47	12	0.14	-1925.00	4286.00	3140	20240618	-36.31	1906	20241209	4.93	2390	-16.32	20250219	1947	2.72	20250407	3140	-36.31	20240618	1906	4.93	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
4	20250414	140424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	13	2	0.65	84201717	41960	47.29	2010	2060	1999	2595	1398	1997	2006.71	1.21	7847	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	738	-1.04	0.47	12	0.11	-1925.00	4286.00	3140	20240618	-35.99	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
5	20250414	130424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	23	2	1.15	72912867	36327	40.94	2010	2060	1999	2595	1398	1997	2007.13	1.21	6987	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	742	-1.05	0.47	12	0.10	-1925.00	4286.00	3140	20240618	-35.67	1906	20241209	5.98	2390	-15.48	20250219	1947	3.75	20250407	3140	-35.67	20240618	1906	5.98	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
6	20250414	120425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	13	2	0.65	69150612	34460	38.84	2010	2060	1999	2595	1398	1997	2006.69	1.21	7097	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	738	-1.04	0.47	12	0.09	-1925.00	4286.00	3140	20240618	-35.99	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
7	20250414	110423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	23	2	1.15	36369166	18086	20.38	2010	2060	2000	2595	1398	1997	2010.90	1.21	3814	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	742	-1.05	0.47	12	0.05	-1925.00	4286.00	3140	20240618	-35.67	1906	20241209	5.98	2390	-15.48	20250219	1947	3.75	20250407	3140	-35.67	20240618	1906	5.98	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
8	20250414	100424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	13	2	0.65	35756876	17782	20.04	2010	2060	2000	2595	1398	1997	2010.85	1.21	3787	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	738	-1.04	0.47	12	0.05	-1925.00	4286.00	3140	20240618	-35.99	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
9	20250414	090424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	13	2	0.65	2010	1	0.00	2010	2010	2010	2595	1398	1997	2010.00	1.21	0	2081	2039	2018	1976	1955	2028	1965	184	598	500	1350	5	1	36727943	738	-1.04	0.47	12	0.00	-1925.00	4286.00	3140	20240618	-35.99	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	445193	N	N	0	N	N
10	20250411	160420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1997	-13	5	-0.65	178098393	88687	497.32	2010	2060	1997	2610	1410	2010	2008.17	1.19	5563	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	1	1	36727943	733	-1.04	0.47	12	0.24	-1925.00	4286.00	3140	20240618	-36.40	1906	20241209	4.77	2390	-16.44	20250219	1947	2.57	20250407	3140	-36.40	20240618	1906	4.77	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
11	20250411	150423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2005	-5	5	-0.25	171613442	85440	479.11	2010	2060	1997	2610	1410	2010	2008.58	1.19	8073	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	5	1	36727943	736	-1.04	0.47	12	0.23	-1925.00	4286.00	3140	20240618	-36.15	1906	20241209	5.19	2390	-16.11	20250219	1947	2.98	20250407	3140	-36.15	20240618	1906	5.19	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
12	20250411	140423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	0	3	0.00	128368281	63820	357.88	2010	2060	1999	2610	1410	2010	2011.41	1.19	5141	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	5	1	36727943	738	-1.04	0.47	12	0.17	-1925.00	4286.00	3140	20240618	-35.99	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
13	20250411	130423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2005	-5	5	-0.25	78009865	38780	217.46	2010	2060	1999	2610	1410	2010	2011.60	1.19	6357	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	5	1	36727943	736	-1.04	0.47	12	0.11	-1925.00	4286.00	3140	20240618	-36.15	1906	20241209	5.19	2390	-16.11	20250219	1947	2.98	20250407	3140	-36.15	20240618	1906	5.19	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
14	20250411	120424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2005	-5	5	-0.25	61679100	30626	171.74	2010	2060	1999	2610	1410	2010	2013.95	1.19	4177	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	5	1	36727943	736	-1.04	0.47	12	0.08	-1925.00	4286.00	3140	20240618	-36.15	1906	20241209	5.19	2390	-16.11	20250219	1947	2.98	20250407	3140	-36.15	20240618	1906	5.19	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
15	20250411	110422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	25	2	1.24	20747579	10218	57.30	2010	2060	1999	2610	1410	2010	2030.49	1.19	-457	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	5	1	36727943	747	-1.06	0.47	12	0.03	-1925.00	4286.00	3140	20240618	-35.19	1906	20241209	6.77	2390	-14.85	20250219	1947	4.52	20250407	3140	-35.19	20240618	1906	6.77	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
16	20250411	100423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	20	2	1.00	7010789	3460	19.40	2010	2060	1999	2610	1410	2010	2026.24	1.19	-348	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	5	1	36727943	746	-1.05	0.47	12	0.01	-1925.00	4286.00	3140	20240618	-35.35	1906	20241209	6.51	2390	-15.06	20250219	1947	4.26	20250407	3140	-35.35	20240618	1906	6.51	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
17	20250411	090426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	0	3	0.00	452219	225	1.26	2010	2010	1999	2610	1410	2010	2009.86	1.19	37	2043	2026	2013	1996	1983	2020	1990	184	600	500	1360	5	1	36727943	738	-1.04	0.47	12	0.00	-1925.00	4286.00	3140	20240618	-35.99	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	438430	N	N	27	N	N
18	20250410	160421	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	50	2	2.55	35862924	17833	12.08	2030	2030	2000	2545	1372	1960	2011.04	1.19	3183	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	738	-1.04	0.47	12	0.05	-1925.00	4286.00	3140	20240618	-35.99	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	435259	N	N	27	N	N
19	20250410	150422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	60	2	3.06	32985310	16404	11.11	2030	2030	2000	2545	1372	1960	2010.81	1.19	3115	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	742	-1.05	0.47	12	0.04	-1925.00	4286.00	3140	20240618	-35.67	1906	20241209	5.98	2390	-15.48	20250219	1947	3.75	20250407	3140	-35.67	20240618	1906	5.98	20241209	0.59	Y	036580	500	183 억	435259	N	N	0	N	N
20	20250410	140422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	60	2	3.06	32549490	16188	10.97	2030	2030	2000	2545	1372	1960	2010.72	1.19	3025	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	742	-1.05	0.47	12	0.04	-1925.00	4286.00	3140	20240618	-35.67	1906	20241209	5.98	2390	-15.48	20250219	1947	3.75	20250407	3140	-35.67	20240618	1906	5.98	20241209	0.59	Y	036580	500	183 억	435259	N	N	0	N	N
21	20250410	130422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	60	2	3.06	19546030	9706	6.57	2030	2030	2000	2545	1372	1960	2013.81	1.19	1629	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	742	-1.05	0.47	12	0.03	-1925.00	4286.00	3140	20240618	-35.67	1906	20241209	5.98	2390	-15.48	20250219	1947	3.75	20250407	3140	-35.67	20240618	1906	5.98	20241209	0.59	Y	036580	500	183 억	435259	N	N	0	N	N
22	20250410	120422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2015	55	2	2.81	15442700	7668	5.19	2030	2030	2000	2545	1372	1960	2013.91	1.19	1503	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	740	-1.05	0.47	12	0.02	-1925.00	4286.00	3140	20240618	-35.83	1906	20241209	5.72	2390	-15.69	20250219	1947	3.49	20250407	3140	-35.83	20240618	1906	5.72	20241209	0.59	Y	036580	500	183 억	435259	N	N	0	N	N
23	20250410	110422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	70	2	3.57	11639990	5784	3.92	2030	2030	2000	2545	1372	1960	2012.45	1.19	924	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	746	-1.05	0.47	12	0.02	-1925.00	4286.00	3140	20240618	-35.35	1906	20241209	6.51	2390	-15.06	20250219	1947	4.26	20250407	3140	-35.35	20240618	1906	6.51	20241209	0.59	Y	036580	500	183 억	435259	N	N	0	N	N
24	20250410	100421	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2015	55	2	2.81	8140005	4055	2.75	2030	2030	2000	2545	1372	1960	2007.40	1.19	1260	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	740	-1.05	0.47	12	0.01	-1925.00	4286.00	3140	20240618	-35.83	1906	20241209	5.72	2390	-15.69	20250219	1947	3.49	20250407	3140	-35.83	20240618	1906	5.72	20241209	0.59	Y	036580	500	183 억	435259	N	N	0	N	N
25	20250410	090424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	65	2	3.32	910970	449	0.30	2030	2030	2020	2545	1372	1960	2028.89	1.19	308	2199	2079	2015	1895	1831	2047	1863	184	585	500	1330	5	1	36727943	744	-1.05	0.47	12	0.00	-1925.00	4286.00	3140	20240618	-35.51	1906	20241209	6.24	2390	-15.27	20250219	1947	4.01	20250407	3140	-35.51	20240618	1906	6.24	20241209	0.59	Y	036580	500	183 억	435259	N	N	0	N	N
26	20250409	160420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1960	-80	5	-3.92	290213590	147624	140.83	2040	2135	1951	2650	1430	2040	1965.90	1.20	-12748	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	1	1	36727943	720	-1.02	0.46	12	0.40	-1925.00	4286.00	3150	20240328	-37.78	1906	20241209	2.83	2390	-17.99	20250219	1947	0.67	20250407	3140	-37.58	20240618	1906	2.83	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
27	20250409	150337	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1963	-77	5	-3.77	287138315	146055	139.33	2040	2135	1951	2650	1430	2040	1965.96	1.20	-12103	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	1	1	36727943	721	-1.02	0.46	12	0.40	-1925.00	4286.00	3150	20240328	-37.68	1906	20241209	2.99	2390	-17.87	20250219	1947	0.82	20250407	3140	-37.48	20240618	1906	2.99	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
28	20250409	140417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1963	-77	5	-3.77	277450957	141110	134.61	2040	2135	1951	2650	1430	2040	1966.20	1.20	-12143	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	1	1	36727943	721	-1.02	0.46	12	0.38	-1925.00	4286.00	3150	20240328	-37.68	1906	20241209	2.99	2390	-17.87	20250219	1947	0.82	20250407	3140	-37.48	20240618	1906	2.99	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
29	20250409	130417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1958	-82	5	-4.02	214545071	109052	104.03	2040	2135	1951	2650	1430	2040	1967.36	1.20	-11151	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	1	1	36727943	719	-1.02	0.46	12	0.30	-1925.00	4286.00	3150	20240328	-37.84	1906	20241209	2.73	2390	-18.08	20250219	1947	0.56	20250407	3140	-37.64	20240618	1906	2.73	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
30	20250409	120418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1959	-81	5	-3.97	136398980	69295	66.10	2040	2135	1951	2650	1430	2040	1968.38	1.20	-10388	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	1	1	36727943	720	-1.02	0.46	12	0.19	-1925.00	4286.00	3150	20240328	-37.81	1906	20241209	2.78	2390	-18.03	20250219	1947	0.62	20250407	3140	-37.61	20240618	1906	2.78	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
31	20250409	110417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1955	-85	5	-4.17	74893701	37999	36.25	2040	2135	1951	2650	1430	2040	1970.94	1.20	-7037	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	1	1	36727943	718	-1.02	0.46	12	0.10	-1925.00	4286.00	3150	20240328	-37.94	1906	20241209	2.57	2390	-18.20	20250219	1947	0.41	20250407	3140	-37.74	20240618	1906	2.57	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
32	20250409	100419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1969	-71	5	-3.48	32073438	16185	15.44	2040	2135	1964	2650	1430	2040	1981.68	1.20	-2993	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	1	1	36727943	723	-1.02	0.46	12	0.04	-1925.00	4286.00	3150	20240328	-37.49	1906	20241209	3.31	2390	-17.62	20250219	1947	1.13	20250407	3140	-37.29	20240618	1906	3.31	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
33	20250409	090420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	-30	5	-1.47	1471019	722	0.69	2040	2135	1998	2650	1430	2040	2037.42	1.20	-477	2140	2089	2024	1973	1908	2115	1999	184	610	500	1380	5	1	36727943	738	-1.04	0.47	12	0.00	-1925.00	4286.00	3150	20240328	-36.19	1906	20241209	5.46	2390	-15.90	20250219	1947	3.24	20250407	3140	-35.99	20240618	1906	5.46	20241209	0.59	Y	036580	500	183 억	440357	N	N	0	N	N
34	20250408	160414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	80	2	4.08	209632266	104826	116.18	1975	2075	1959	2545	1372	1960	1999.81	1.21	-5001	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	5	1	36727943	749	-1.06	0.48	12	0.29	-1925.00	4286.00	3160	20240327	-35.44	1906	20241209	7.03	2390	-14.64	20250219	1947	4.78	20250407	3140	-35.03	20240618	1906	7.03	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
35	20250408	150417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2015	55	2	2.81	203245834	101655	112.66	1975	2075	1959	2545	1372	1960	1999.37	1.21	-6051	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	5	1	36727943	740	-1.05	0.47	12	0.28	-1925.00	4286.00	3160	20240327	-36.23	1906	20241209	5.72	2390	-15.69	20250219	1947	3.49	20250407	3140	-35.83	20240618	1906	5.72	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
36	20250408	140416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2020	60	2	3.06	196948059	98537	109.21	1975	2075	1959	2545	1372	1960	1998.72	1.21	-6475	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	5	1	36727943	742	-1.05	0.47	12	0.27	-1925.00	4286.00	3160	20240327	-36.08	1906	20241209	5.98	2390	-15.48	20250219	1947	3.75	20250407	3140	-35.67	20240618	1906	5.98	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
37	20250408	130416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	70	2	3.57	195030994	97591	108.16	1975	2075	1959	2545	1372	1960	1998.45	1.21	-7035	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	5	1	36727943	746	-1.05	0.47	12	0.27	-1925.00	4286.00	3160	20240327	-35.76	1906	20241209	6.51	2390	-15.06	20250219	1947	4.26	20250407	3140	-35.35	20240618	1906	6.51	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
38	20250408	120417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	85	2	4.34	183714469	92048	102.01	1975	2075	1959	2545	1372	1960	1995.86	1.21	-6278	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	5	1	36727943	751	-1.06	0.48	12	0.25	-1925.00	4286.00	3160	20240327	-35.28	1906	20241209	7.29	2390	-14.44	20250219	1947	5.03	20250407	3140	-34.87	20240618	1906	7.29	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
39	20250408	110416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1981	21	2	1.07	149447556	75177	83.32	1975	2030	1959	2545	1372	1960	1987.94	1.21	-4855	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	1	1	36727943	728	-1.03	0.46	12	0.20	-1925.00	4286.00	3160	20240327	-37.31	1906	20241209	3.93	2390	-17.11	20250219	1947	1.75	20250407	3140	-36.91	20240618	1906	3.93	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
40	20250408	100416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1981	21	2	1.07	78948553	39824	44.14	1975	1997	1959	2545	1372	1960	1982.44	1.21	-5716	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	1	1	36727943	728	-1.03	0.46	12	0.11	-1925.00	4286.00	3160	20240327	-37.31	1906	20241209	3.93	2390	-17.11	20250219	1947	1.75	20250407	3140	-36.91	20240618	1906	3.93	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
41	20250408	090418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1960	0	3	0.00	72729	37	0.04	1975	1975	1960	2545	1372	1960	1965.65	1.21	-4	2048	2003	1975	1930	1902	1990	1917	184	585	500	1330	1	1	36727943	720	-1.02	0.46	12	0.00	-1925.00	4286.00	3160	20240327	-37.97	1906	20241209	2.83	2390	-17.99	20250219	1947	0.67	20250407	3140	-37.58	20240618	1906	2.83	20241209	0.59	Y	036580	500	183 억	445429	N	N	17	N	N
42	20250407	160412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1960	-40	5	-2.00	179288712	90107	267.71	2000	2020	1947	2600	1400	2000	1989.73	1.24	-8633	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	720	-1.02	0.46	12	0.25	-1925.00	4286.00	3160	20240327	-37.97	1906	20241209	2.83	2390	-17.99	20250219	1947	0.67	20250407	3140	-37.58	20240618	1906	2.83	20241209	0.59	Y	036580	500	183 억	453798	N	N	17	N	N
43	20250407	150415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1983	-17	5	-0.85	173967880	87399	259.66	2000	2020	1947	2600	1400	2000	1990.50	1.24	-7741	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	728	-1.03	0.46	12	0.24	-1925.00	4286.00	3160	20240327	-37.25	1906	20241209	4.04	2390	-17.03	20250219	1947	1.85	20250407	3140	-36.85	20240618	1906	4.04	20241209	0.59	Y	036580	500	183 억	453798	N	N	0	N	N
44	20250407	140414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1967	-33	5	-1.65	169219213	84999	252.53	2000	2020	1947	2600	1400	2000	1990.84	1.24	-7314	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	722	-1.02	0.46	12	0.23	-1925.00	4286.00	3160	20240327	-37.75	1906	20241209	3.20	2390	-17.70	20250219	1947	1.03	20250407	3140	-37.36	20240618	1906	3.20	20241209	0.59	Y	036580	500	183 억	453798	N	N	0	N	N
45	20250407	130412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1985	-15	5	-0.75	149063894	74737	222.04	2000	2020	1981	2600	1400	2000	1994.51	1.24	-7511	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	729	-1.03	0.46	12	0.20	-1925.00	4286.00	3160	20240327	-37.18	1906	20241209	4.14	2390	-16.95	20250219	1973	0.61	20250204	3140	-36.78	20240618	1906	4.14	20241209	0.59	Y	036580	500	183 억	453798	N	N	0	N	N
46	20250407	120412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1992	-8	5	-0.40	130458923	65380	194.24	2000	2020	1981	2600	1400	2000	1995.39	1.24	-6587	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	732	-1.03	0.46	12	0.18	-1925.00	4286.00	3160	20240327	-36.96	1906	20241209	4.51	2390	-16.65	20250219	1973	0.96	20250204	3140	-36.56	20240618	1906	4.51	20241209	0.59	Y	036580	500	183 억	453798	N	N	0	N	N
47	20250407	110414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1992	-8	5	-0.40	123395662	61833	183.70	2000	2020	1981	2600	1400	2000	1995.63	1.24	-6760	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	732	-1.03	0.46	12	0.17	-1925.00	4286.00	3160	20240327	-36.96	1906	20241209	4.51	2390	-16.65	20250219	1973	0.96	20250204	3140	-36.56	20240618	1906	4.51	20241209	0.59	Y	036580	500	183 억	453798	N	N	0	N	N
48	20250407	100414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1996	-4	5	-0.20	99619658	49918	148.31	2000	2020	1981	2600	1400	2000	1995.67	1.24	-7926	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	733	-1.04	0.47	12	0.14	-1925.00	4286.00	3160	20240327	-36.84	1906	20241209	4.72	2390	-16.49	20250219	1973	1.17	20250204	3140	-36.43	20240618	1906	4.72	20241209	0.59	Y	036580	500	183 억	453798	N	N	0	N	N
49	20250407	090413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1995	-5	5	-0.25	8871968	4440	13.19	2000	2000	1995	2600	1400	2000	1998.19	1.24	-2669	2143	2071	2028	1956	1913	2107	1992	184	600	500	1360	1	1	36727943	733	-1.04	0.47	12	0.01	-1925.00	4286.00	3160	20240327	-36.87	1906	20241209	4.67	2390	-16.53	20250219	1973	1.12	20250204	3140	-36.46	20240618	1906	4.67	20241209	0.59	Y	036580	500	183 억	453798	N	N	0	N	N
50	20250404	160412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2000	3	2	0.15	67252563	33659	60.89	1999	2100	1985	2595	1398	1997	1998.06	1.24	-2632	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	5	1	36727943	735	-1.04	0.47	12	0.09	-1925.00	4286.00	3180	20240325	-37.11	1906	20241209	4.93	2390	-16.32	20250219	1973	1.37	20250204	3140	-36.31	20240618	1906	4.93	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
51	20250404	150416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	33	2	1.65	64672908	32378	58.57	1999	2100	1985	2595	1398	1997	1997.43	1.24	-2374	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	5	1	36727943	746	-1.05	0.47	12	0.09	-1925.00	4286.00	3180	20240325	-36.16	1906	20241209	6.51	2390	-15.06	20250219	1973	2.89	20250204	3140	-35.35	20240618	1906	6.51	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
52	20250404	140417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1996	-1	5	-0.05	48922859	24542	44.40	1999	2005	1985	2595	1398	1997	1993.43	1.24	-2346	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	1	1	36727943	733	-1.04	0.47	12	0.07	-1925.00	4286.00	3180	20240325	-37.23	1906	20241209	4.72	2390	-16.49	20250219	1973	1.17	20250204	3140	-36.43	20240618	1906	4.72	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
53	20250404	130417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1992	-5	5	-0.25	47834207	23996	43.41	1999	2005	1985	2595	1398	1997	1993.42	1.24	-2354	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	1	1	36727943	732	-1.03	0.46	12	0.07	-1925.00	4286.00	3180	20240325	-37.36	1906	20241209	4.51	2390	-16.65	20250219	1973	0.96	20250204	3140	-36.56	20240618	1906	4.51	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
54	20250404	120413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1992	-5	5	-0.25	43792604	21965	39.73	1999	2005	1985	2595	1398	1997	1993.74	1.24	-2366	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	1	1	36727943	732	-1.03	0.46	12	0.06	-1925.00	4286.00	3180	20240325	-37.36	1906	20241209	4.51	2390	-16.65	20250219	1973	0.96	20250204	3140	-36.56	20240618	1906	4.51	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
55	20250404	110415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1991	-6	5	-0.30	27820419	13946	25.23	1999	2005	1985	2595	1398	1997	1994.87	1.24	-3143	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	1	1	36727943	731	-1.03	0.46	12	0.04	-1925.00	4286.00	3180	20240325	-37.39	1906	20241209	4.46	2390	-16.69	20250219	1973	0.91	20250204	3140	-36.59	20240618	1906	4.46	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
56	20250404	100415	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1994	-3	5	-0.15	17444290	8744	15.82	1999	2005	1985	2595	1398	1997	1995.00	1.24	-2931	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	1	1	36727943	732	-1.04	0.47	12	0.02	-1925.00	4286.00	3180	20240325	-37.30	1906	20241209	4.62	2390	-16.57	20250219	1973	1.06	20250204	3140	-36.50	20240618	1906	4.62	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
57	20250404	090416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1997	0	3	0.00	453327	227	0.41	1999	1999	1997	2595	1398	1997	1997.04	1.24	-73	2088	2042	2014	1968	1940	2028	1954	184	598	500	1350	1	1	36727943	733	-1.04	0.47	12	0.00	-1925.00	4286.00	3180	20240325	-37.20	1906	20241209	4.77	2390	-16.44	20250219	1973	1.22	20250204	3140	-36.40	20240618	1906	4.77	20241209	0.59	Y	036580	500	183 억	455980	N	N	0	N	N
58	20250403	160409	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1997	-43	5	-2.11	110517420	55280	192.16	2060	2060	1986	2650	1430	2040	1999.23	1.25	-4318	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	1	1	36727943	733	-1.04	0.47	12	0.15	-1925.00	4286.00	3180	20240325	-37.20	1906	20241209	4.77	2390	-16.44	20250219	1973	1.22	20250204	3140	-36.40	20240618	1906	4.77	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
59	20250403	150412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2000	-40	5	-1.96	80998951	40458	140.64	2060	2060	1986	2650	1430	2040	2002.05	1.25	-3850	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	5	1	36727943	735	-1.04	0.47	12	0.11	-1925.00	4286.00	3180	20240325	-37.11	1906	20241209	4.93	2390	-16.32	20250219	1973	1.37	20250204	3140	-36.31	20240618	1906	4.93	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
60	20250403	140412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	-5	5	-0.25	59164193	29581	102.83	2060	2060	1986	2650	1430	2040	2000.07	1.25	-3622	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	5	1	36727943	747	-1.06	0.47	12	0.08	-1925.00	4286.00	3180	20240325	-36.01	1906	20241209	6.77	2390	-14.85	20250219	1973	3.14	20250204	3140	-35.19	20240618	1906	6.77	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
61	20250403	130412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	-30	5	-1.47	53591621	26815	93.21	2060	2060	1986	2650	1430	2040	1998.57	1.25	-1468	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	5	1	36727943	738	-1.04	0.47	12	0.07	-1925.00	4286.00	3180	20240325	-36.79	1906	20241209	5.46	2390	-15.90	20250219	1973	1.88	20250204	3140	-35.99	20240618	1906	5.46	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
62	20250403	120411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	1991	-49	5	-2.40	47315132	23668	82.27	2060	2060	1986	2650	1430	2040	1999.12	1.25	-555	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	1	1	36727943	731	-1.03	0.46	12	0.06	-1925.00	4286.00	3180	20240325	-37.39	1906	20241209	4.46	2390	-16.69	20250219	1973	0.91	20250204	3140	-36.59	20240618	1906	4.46	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
63	20250403	110412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	-30	5	-1.47	8583570	4267	14.83	2060	2060	1995	2650	1430	2040	2011.62	1.25	-193	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	5	1	36727943	738	-1.04	0.47	12	0.01	-1925.00	4286.00	3180	20240325	-36.79	1906	20241209	5.46	2390	-15.90	20250219	1973	1.88	20250204	3140	-35.99	20240618	1906	5.46	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
64	20250403	100411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2000	-40	5	-1.96	8066076	4009	13.94	2060	2060	1995	2650	1430	2040	2011.99	1.25	-16	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	5	1	36727943	735	-1.04	0.47	12	0.01	-1925.00	4286.00	3180	20240325	-37.11	1906	20241209	4.93	2390	-16.32	20250219	1973	1.37	20250204	3140	-36.31	20240618	1906	4.93	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
65	20250403	090414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	0	3	0.00	335355	164	0.57	2060	2060	2040	2650	1430	2040	2044.85	1.25	-162	2110	2075	2045	2010	1980	2092	2027	184	610	500	1380	5	1	36727943	749	-1.06	0.48	12	0.00	-1925.00	4286.00	3180	20240325	-35.85	1906	20241209	7.03	2390	-14.64	20250219	1973	3.40	20250204	3140	-35.03	20240618	1906	7.03	20241209	0.62	Y	036580	500	183 억	460370	N	N	3	N	N
66	20250402	160404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	15	2	0.74	58879560	28767	138.89	2030	2080	2015	2630	1420	2025	2046.77	1.26	-3923	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	749	-1.06	0.48	12	0.08	-1925.00	4286.00	3180	20240325	-35.85	1906	20241209	7.03	2390	-14.64	20250219	1973	3.40	20250204	3140	-35.03	20240618	1906	7.03	20241209	0.62	Y	036580	500	183 억	463297	N	N	3	N	N
67	20250402	150404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	20	2	0.99	56209685	27458	132.57	2030	2080	2015	2630	1420	2025	2047.12	1.26	-3381	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	751	-1.06	0.48	12	0.07	-1925.00	4286.00	3180	20240325	-35.69	1906	20241209	7.29	2390	-14.44	20250219	1973	3.65	20250204	3140	-34.87	20240618	1906	7.29	20241209	0.62	Y	036580	500	183 억	463297	N	N	0	N	N
68	20250402	140405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	20	2	0.99	55845640	27280	131.71	2030	2080	2015	2630	1420	2025	2047.13	1.26	-3370	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	751	-1.06	0.48	12	0.07	-1925.00	4286.00	3180	20240325	-35.69	1906	20241209	7.29	2390	-14.44	20250219	1973	3.65	20250204	3140	-34.87	20240618	1906	7.29	20241209	0.62	Y	036580	500	183 억	463297	N	N	0	N	N
69	20250402	130406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2050	25	2	1.23	19999070	9859	47.60	2030	2070	2015	2630	1420	2025	2028.51	1.26	-498	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	753	-1.06	0.48	12	0.03	-1925.00	4286.00	3180	20240325	-35.53	1906	20241209	7.56	2390	-14.23	20250219	1973	3.90	20250204	3140	-34.71	20240618	1906	7.56	20241209	0.62	Y	036580	500	183 억	463297	N	N	0	N	N
70	20250402	120405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	10	2	0.49	17303410	8539	41.23	2030	2070	2015	2630	1420	2025	2026.40	1.26	-478	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	747	-1.06	0.47	12	0.02	-1925.00	4286.00	3180	20240325	-36.01	1906	20241209	6.77	2390	-14.85	20250219	1973	3.14	20250204	3140	-35.19	20240618	1906	6.77	20241209	0.62	Y	036580	500	183 억	463297	N	N	0	N	N
71	20250402	110404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	0	3	0.00	11443935	5652	27.29	2030	2070	2015	2630	1420	2025	2024.76	1.26	-563	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	744	-1.05	0.47	12	0.02	-1925.00	4286.00	3180	20240325	-36.32	1906	20241209	6.24	2390	-15.27	20250219	1973	2.64	20250204	3140	-35.51	20240618	1906	6.24	20241209	0.62	Y	036580	500	183 억	463297	N	N	0	N	N
72	20250402	100404	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2050	25	2	1.23	1970600	966	4.66	2030	2070	2030	2630	1420	2025	2039.96	1.26	-352	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	753	-1.06	0.48	12	0.00	-1925.00	4286.00	3180	20240325	-35.53	1906	20241209	7.56	2390	-14.23	20250219	1973	3.90	20250204	3140	-34.71	20240618	1906	7.56	20241209	0.62	Y	036580	500	183 억	463297	N	N	0	N	N
73	20250402	090406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2030	5	2	0.25	367430	181	0.87	2030	2030	2030	2630	1420	2025	2030.00	1.26	25	2195	2110	2055	1970	1915	2152	2012	184	605	500	1370	5	1	36727943	746	-1.05	0.47	12	0.00	-1925.00	4286.00	3180	20240325	-36.16	1906	20241209	6.51	2390	-15.06	20250219	1973	2.89	20250204	3140	-35.35	20240618	1906	6.51	20241209	0.62	Y	036580	500	183 억	463297	N	N	0	N	N
74	20250401	160406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	5	2	0.25	41885640	20712	97.34	2020	2140	2000	2625	1415	2020	2022.29	1.26	-169	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	744	-1.05	0.47	12	0.06	-1925.00	4286.00	3180	20240325	-36.32	1906	20241209	6.24	2390	-15.27	20250219	1973	2.64	20250204	3140	-35.51	20240618	1906	6.24	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N
75	20250401	150407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2040	20	2	0.99	40711775	20134	94.63	2020	2140	2000	2625	1415	2020	2022.04	1.26	286	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	749	-1.06	0.48	12	0.05	-1925.00	4286.00	3180	20240325	-35.85	1906	20241209	7.03	2390	-14.64	20250219	1973	3.40	20250204	3140	-35.03	20240618	1906	7.03	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N
76	20250401	140406	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	35	2	1.73	39935845	19755	92.85	2020	2140	2000	2625	1415	2020	2021.56	1.26	338	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	755	-1.07	0.48	12	0.05	-1925.00	4286.00	3180	20240325	-35.38	1906	20241209	7.82	2390	-14.02	20250219	1973	4.16	20250204	3140	-34.55	20240618	1906	7.82	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N
77	20250401	130407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	5	2	0.25	32451495	16141	75.86	2020	2040	2000	2625	1415	2020	2010.50	1.26	816	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	744	-1.05	0.47	12	0.04	-1925.00	4286.00	3180	20240325	-36.32	1906	20241209	6.24	2390	-15.27	20250219	1973	2.64	20250204	3140	-35.51	20240618	1906	6.24	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N
78	20250401	120407	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2025	5	2	0.25	26928370	13407	63.01	2020	2040	2000	2625	1415	2020	2008.53	1.26	795	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	744	-1.05	0.47	12	0.04	-1925.00	4286.00	3180	20240325	-36.32	1906	20241209	6.24	2390	-15.27	20250219	1973	2.64	20250204	3140	-35.51	20240618	1906	6.24	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N
79	20250401	110405	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2015	-5	5	-0.25	25561690	12730	59.83	2020	2040	2000	2625	1415	2020	2007.99	1.26	847	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	740	-1.05	0.47	12	0.03	-1925.00	4286.00	3180	20240325	-36.64	1906	20241209	5.72	2390	-15.69	20250219	1973	2.13	20250204	3140	-35.83	20240618	1906	5.72	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N
80	20250401	100401	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2010	-10	5	-0.50	24788000	12345	58.02	2020	2040	2000	2625	1415	2020	2007.94	1.26	850	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	738	-1.04	0.47	12	0.03	-1925.00	4286.00	3180	20240325	-36.79	1906	20241209	5.46	2390	-15.90	20250219	1973	1.88	20250204	3140	-35.99	20240618	1906	5.46	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N
81	20250401	090403	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2035	15	2	0.74	517820	255	1.20	2020	2040	2020	2625	1415	2020	2030.67	1.26	-48	2102	2061	2029	1988	1956	2045	1972	184	605	500	1370	5	1	36727943	747	-1.06	0.47	12	0.00	-1925.00	4286.00	3180	20240325	-36.01	1906	20241209	6.77	2390	-14.85	20250219	1973	3.14	20250204	3140	-35.19	20240618	1906	6.77	20241209	0.62	Y	036580	500	183 억	463491	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History