KissMeData/136490/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

65 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	20250328	160855	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	-100	5	-1.79	204075055	37075	198.55	5600	5600	5470	7250	3910	5580	5504.38	11.64	3074	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1303	23.83	0.29	12	0.16	230.00	18895.00	8290	20240614	-33.90	5450	20250203	0.55	6410	-14.51	20250310	5450	0.55	20250203	8290	-33.90	20240614	5450	0.55	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
3	20250328	150858	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5480	-100	5	-1.79	200139875	36357	194.70	5600	5600	5470	7250	3910	5580	5504.85	11.64	3552	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1303	23.83	0.29	12	0.15	230.00	18895.00	8290	20240614	-33.90	5450	20250203	0.55	6410	-14.51	20250310	5450	0.55	20250203	8290	-33.90	20240614	5450	0.55	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
4	20250328	140901	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	-80	5	-1.43	180526625	32780	175.55	5600	5600	5480	7250	3910	5580	5507.22	11.64	3380	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1308	23.91	0.29	12	0.14	230.00	18895.00	8290	20240614	-33.66	5450	20250203	0.92	6410	-14.20	20250310	5450	0.92	20250203	8290	-33.66	20240614	5450	0.92	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
5	20250328	130858	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5490	-90	5	-1.61	167192400	30361	162.59	5600	5600	5480	7250	3910	5580	5506.81	11.64	5073	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1306	23.87	0.29	12	0.13	230.00	18895.00	8290	20240614	-33.78	5450	20250203	0.73	6410	-14.35	20250310	5450	0.73	20250203	8290	-33.78	20240614	5450	0.73	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
6	20250328	120857	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5510	-70	5	-1.25	76207910	13813	73.97	5600	5600	5490	7250	3910	5580	5517.12	11.64	-2201	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1310	23.96	0.29	12	0.06	230.00	18895.00	8290	20240614	-33.53	5450	20250203	1.10	6410	-14.04	20250310	5450	1.10	20250203	8290	-33.53	20240614	5450	1.10	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
7	20250328	110854	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5530	-50	5	-0.90	52512720	9512	50.94	5600	5600	5490	7250	3910	5580	5520.68	11.64	-2231	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1315	24.04	0.29	12	0.04	230.00	18895.00	8290	20240614	-33.29	5450	20250203	1.47	6410	-13.73	20250310	5450	1.47	20250203	8290	-33.29	20240614	5450	1.47	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
8	20250328	100900	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5540	-40	5	-0.72	33602750	6093	32.63	5600	5600	5490	7250	3910	5580	5514.98	11.64	-2841	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1317	24.09	0.29	12	0.03	230.00	18895.00	8290	20240614	-33.17	5450	20250203	1.65	6410	-13.57	20250310	5450	1.65	20250203	8290	-33.17	20240614	5450	1.65	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
9	20250328	090904	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5500	-80	5	-1.43	20159140	3658	19.59	5600	5600	5490	7250	3910	5580	5510.97	11.64	-1769	5760	5670	5600	5510	5440	5635	5475	119	1670	500	4120	10	1	23779604	1308	23.91	0.29	12	0.02	230.00	18895.00	8290	20240614	-33.66	5450	20250203	0.92	6410	-14.20	20250310	5450	0.92	20250203	8290	-33.66	20240614	5450	0.92	20250203	0.49	N	136490	500	118 억	2767049	N	N	0	N	N
10	20250327	162131	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5580	-20	5	-0.36	104699935	18668	52.96	5600	5690	5530	7280	3920	5600	5608.52	11.65	363	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1327	24.26	0.30	12	0.08	230.00	18895.00	8290	20240614	-32.69	5450	20250203	2.39	6410	-12.95	20250310	5450	2.39	20250203	8290	-32.69	20240614	5450	2.39	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
11	20250327	150857	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	10	2	0.18	91879245	16372	46.44	5600	5690	5530	7280	3920	5600	5611.97	11.65	131	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1334	24.39	0.30	12	0.07	230.00	18895.00	8290	20240614	-32.33	5450	20250203	2.94	6410	-12.48	20250310	5450	2.94	20250203	8290	-32.33	20240614	5450	2.94	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
12	20250327	140856	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	30	2	0.54	69952745	12472	35.38	5600	5690	5530	7280	3920	5600	5608.78	11.65	-97	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1339	24.48	0.30	12	0.05	230.00	18895.00	8290	20240614	-32.09	5450	20250203	3.30	6410	-12.17	20250310	5450	3.30	20250203	8290	-32.09	20240614	5450	3.30	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
13	20250327	130853	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	40	2	0.71	68315765	12182	34.56	5600	5690	5530	7280	3920	5600	5607.93	11.65	-124	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1341	24.52	0.30	12	0.05	230.00	18895.00	8290	20240614	-31.97	5450	20250203	3.49	6410	-12.01	20250310	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
14	20250327	120901	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	70	2	1.25	66701405	11896	33.75	5600	5690	5530	7280	3920	5600	5607.04	11.65	-174	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1348	24.65	0.30	12	0.05	230.00	18895.00	8290	20240614	-31.60	5450	20250203	4.04	6410	-11.54	20250310	5450	4.04	20250203	8290	-31.60	20240614	5450	4.04	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
15	20250327	110857	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5630	30	2	0.54	60934700	10872	30.84	5600	5690	5530	7280	3920	5600	5604.74	11.65	-158	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1339	24.48	0.30	12	0.05	230.00	18895.00	8290	20240614	-32.09	5450	20250203	3.30	6410	-12.17	20250310	5450	3.30	20250203	8290	-32.09	20240614	5450	3.30	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
16	20250327	100853	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	0	3	0.00	32393050	5809	16.48	5600	5620	5530	7280	3920	5600	5576.36	11.65	1356	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1332	24.35	0.30	12	0.02	230.00	18895.00	8290	20240614	-32.45	5450	20250203	2.75	6410	-12.64	20250310	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
17	20250327	090857	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	0	3	0.00	2890490	517	1.47	5600	5600	5530	7280	3920	5600	5590.89	11.65	34	5773	5686	5583	5496	5393	5635	5445	119	1680	500	4140	10	1	23779604	1332	24.35	0.30	12	0.00	230.00	18895.00	8290	20240614	-32.45	5450	20250203	2.75	6410	-12.64	20250310	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.51	N	136490	500	118 억	2769763	N	N	4	N	N
18	20250326	160847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	-80	5	-1.41	196492555	35252	136.21	5640	5670	5480	7380	3980	5680	5573.87	11.18	-9196	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1332	24.35	0.30	12	0.15	230.00	18895.00	8290	20240614	-32.45	5450	20250203	2.75	6410	-12.64	20250310	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.51	N	136490	500	118 억	2658581	N	N	4	N	N
19	20250326	150850	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	-90	5	-1.58	190125660	34114	131.81	5640	5670	5480	7380	3980	5680	5573.24	11.18	-8688	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1329	24.30	0.30	12	0.14	230.00	18895.00	8290	20240614	-32.57	5450	20250203	2.57	6410	-12.79	20250310	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.51	N	136490	500	118 억	2658581	N	N	19	N	N
20	20250326	140848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5600	-80	5	-1.41	182366360	32726	126.45	5640	5670	5480	7380	3980	5680	5572.52	11.18	-8087	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1332	24.35	0.30	12	0.14	230.00	18895.00	8290	20240614	-32.45	5450	20250203	2.75	6410	-12.64	20250310	5450	2.75	20250203	8290	-32.45	20240614	5450	2.75	20250203	0.51	N	136490	500	118 억	2658581	N	N	19	N	N
21	20250326	130849	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5620	-60	5	-1.06	175341790	31472	121.60	5640	5670	5480	7380	3980	5680	5571.36	11.18	-7625	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1336	24.43	0.30	12	0.13	230.00	18895.00	8290	20240614	-32.21	5450	20250203	3.12	6410	-12.32	20250310	5450	3.12	20250203	8290	-32.21	20240614	5450	3.12	20250203	0.51	N	136490	500	118 억	2658581	N	N	19	N	N
22	20250326	120854	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5590	-90	5	-1.58	163932150	29434	113.73	5640	5670	5480	7380	3980	5680	5569.48	11.18	-6842	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1329	24.30	0.30	12	0.12	230.00	18895.00	8290	20240614	-32.57	5450	20250203	2.57	6410	-12.79	20250310	5450	2.57	20250203	8290	-32.57	20240614	5450	2.57	20250203	0.51	N	136490	500	118 억	2658581	N	N	19	N	N
23	20250326	110850	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5520	-160	5	-2.82	138739920	24903	96.22	5640	5670	5480	7380	3980	5680	5571.21	11.18	-5163	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1313	24.00	0.29	12	0.10	230.00	18895.00	8290	20240614	-33.41	5450	20250203	1.28	6410	-13.88	20250310	5450	1.28	20250203	8290	-33.41	20240614	5450	1.28	20250203	0.51	N	136490	500	118 억	2658581	N	N	19	N	N
24	20250326	100850	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5610	-70	5	-1.23	28328820	5032	19.44	5640	5670	5610	7380	3980	5680	5629.73	11.18	-1776	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1334	24.39	0.30	12	0.02	230.00	18895.00	8290	20240614	-32.33	5450	20250203	2.94	6410	-12.48	20250310	5450	2.94	20250203	8290	-32.33	20240614	5450	2.94	20250203	0.51	N	136490	500	118 억	2658581	N	N	19	N	N
25	20250326	090850	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5640	-40	5	-0.70	5761560	1021	3.94	5640	5670	5620	7380	3980	5680	5643.06	11.18	-62	5880	5780	5710	5610	5540	5745	5575	119	1700	500	4200	10	1	23779604	1341	24.52	0.30	12	0.00	230.00	18895.00	8290	20240614	-31.97	5450	20250203	3.49	6410	-12.01	20250310	5450	3.49	20250203	8290	-31.97	20240614	5450	3.49	20250203	0.51	N	136490	500	118 억	2658581	N	N	19	N	N
26	20250325	160844	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5680	-110	5	-1.90	147270520	25835	182.45	5800	5810	5640	7520	4060	5790	5700.43	11.19	-5636	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1351	24.70	0.30	12	0.11	230.00	18895.00	8290	20240614	-31.48	5450	20250203	4.22	6410	-11.39	20250310	5450	4.22	20250203	8290	-31.48	20240614	5450	4.22	20250203	0.52	N	136490	500	118 억	2660181	N	N	19	N	N
27	20250325	150846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5690	-100	5	-1.73	134268510	23540	166.24	5800	5810	5640	7520	4060	5790	5703.84	11.19	-5200	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1353	24.74	0.30	12	0.10	230.00	18895.00	8290	20240614	-31.36	5450	20250203	4.40	6410	-11.23	20250310	5450	4.40	20250203	8290	-31.36	20240614	5450	4.40	20250203	0.52	N	136490	500	118 억	2660181	N	N	0	N	N
28	20250325	140843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5670	-120	5	-2.07	110425150	19326	136.48	5800	5810	5640	7520	4060	5790	5713.81	11.19	-5361	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1348	24.65	0.30	12	0.08	230.00	18895.00	8290	20240614	-31.60	5450	20250203	4.04	6410	-11.54	20250310	5450	4.04	20250203	8290	-31.60	20240614	5450	4.04	20250203	0.52	N	136490	500	118 억	2660181	N	N	0	N	N
29	20250325	130844	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-70	5	-1.21	44457530	7722	54.53	5800	5810	5720	7520	4060	5790	5757.26	11.19	-3092	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1360	24.87	0.30	12	0.03	230.00	18895.00	8290	20240614	-31.00	5450	20250203	4.95	6410	-10.76	20250310	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.52	N	136490	500	118 억	2660181	N	N	0	N	N
30	20250325	120845	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-60	5	-1.04	33608610	5826	41.14	5800	5810	5730	7520	4060	5790	5768.73	11.19	-3012	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1363	24.91	0.30	12	0.02	230.00	18895.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.52	N	136490	500	118 억	2660181	N	N	0	N	N
31	20250325	110844	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-20	5	-0.35	15044260	2607	18.41	5800	5810	5750	7520	4060	5790	5770.72	11.19	-1111	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1372	25.09	0.31	12	0.01	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.52	N	136490	500	118 억	2660181	N	N	0	N	N
32	20250325	100854	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-20	5	-0.35	5200470	899	6.35	5800	5810	5760	7520	4060	5790	5784.73	11.19	69	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1372	25.09	0.31	12	0.00	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.52	N	136490	500	118 억	2660181	N	N	0	N	N
33	20250325	090851	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	0	3	0.00	724840	125	0.88	5800	5810	5790	7520	4060	5790	5798.72	11.19	76	5876	5832	5746	5702	5616	5855	5725	119	1730	500	4280	10	1	23779604	1377	25.17	0.31	12	0.00	230.00	18895.00	8290	20240614	-30.16	5450	20250203	6.24	6410	-9.67	20250310	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.52	N	136490	500	118 억	2660181	N	N	0	N	N
34	20250324	160842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	40	2	0.70	81026570	14136	43.18	5750	5790	5660	7470	4030	5750	5731.93	11.19	-3002	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1377	25.17	0.31	12	0.06	230.00	18895.00	8290	20240614	-30.16	5450	20250203	6.24	6410	-9.67	20250310	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
35	20250324	150848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	10	2	0.17	75274060	13140	40.13	5750	5770	5660	7470	4030	5750	5728.62	11.19	-2243	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1370	25.04	0.30	12	0.06	230.00	18895.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
36	20250324	140849	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	0	3	0.00	64205850	11216	34.26	5750	5770	5660	7470	4030	5750	5724.49	11.19	-1753	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1367	25.00	0.30	12	0.05	230.00	18895.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
37	20250324	130848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	0	3	0.00	62136950	10856	33.16	5750	5770	5660	7470	4030	5750	5723.74	11.19	-1750	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1367	25.00	0.30	12	0.05	230.00	18895.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
38	20250324	120847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	10	2	0.17	45594620	7979	24.37	5750	5760	5660	7470	4030	5750	5714.33	11.19	-246	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1370	25.04	0.30	12	0.03	230.00	18895.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
39	20250324	110846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-20	5	-0.35	33068820	5800	17.72	5750	5750	5660	7470	4030	5750	5701.52	11.19	-59	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1363	24.91	0.30	12	0.02	230.00	18895.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
40	20250324	100843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-30	5	-0.52	29130390	5112	15.61	5750	5750	5660	7470	4030	5750	5698.43	11.19	-86	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1360	24.87	0.30	12	0.02	230.00	18895.00	8290	20240614	-31.00	5450	20250203	4.95	6410	-10.76	20250310	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
41	20250324	090846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	-10	5	-0.17	6470210	1134	3.46	5750	5750	5660	7470	4030	5750	5705.65	11.19	-93	5803	5776	5733	5706	5663	5790	5720	119	1720	500	4250	10	1	23779604	1365	24.96	0.30	12	0.00	230.00	18895.00	8290	20240614	-30.76	5450	20250203	5.32	6410	-10.45	20250310	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.51	N	136490	500	118 억	2661689	N	N	42	N	N
42	20250321	160900	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	30	2	0.52	187087300	32700	136.11	5720	5760	5690	7430	4010	5720	5721.32	11.17	3532	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1367	25.00	0.30	12	0.14	230.00	18895.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.50	N	136490	500	118 억	2656059	N	N	42	N	N
43	20250321	150846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-10	5	-0.17	184488430	32247	134.22	5720	5760	5690	7430	4010	5720	5721.10	11.17	3560	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1358	24.83	0.30	12	0.14	230.00	18895.00	8290	20240614	-31.12	5450	20250203	4.77	6410	-10.92	20250310	5450	4.77	20250203	8290	-31.12	20240614	5450	4.77	20250203	0.50	N	136490	500	118 억	2656059	N	N	5	N	N
44	20250321	140846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-10	5	-0.17	160885630	28123	117.06	5720	5760	5690	7430	4010	5720	5720.78	11.17	5085	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1358	24.83	0.30	12	0.12	230.00	18895.00	8290	20240614	-31.12	5450	20250203	4.77	6410	-10.92	20250310	5450	4.77	20250203	8290	-31.12	20240614	5450	4.77	20250203	0.50	N	136490	500	118 억	2656059	N	N	5	N	N
45	20250321	130847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	133768700	23370	97.27	5720	5760	5690	7430	4010	5720	5723.95	11.17	2995	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1360	24.87	0.30	12	0.10	230.00	18895.00	8290	20240614	-31.00	5450	20250203	4.95	6410	-10.76	20250310	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.50	N	136490	500	118 억	2656059	N	N	5	N	N
46	20250321	120847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	10	2	0.17	111958930	19561	81.42	5720	5760	5690	7430	4010	5720	5723.58	11.17	1894	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1363	24.91	0.30	12	0.08	230.00	18895.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.50	N	136490	500	118 억	2656059	N	N	5	N	N
47	20250321	110846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	10	2	0.17	105746010	18477	76.91	5720	5760	5690	7430	4010	5720	5723.12	11.17	1054	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1363	24.91	0.30	12	0.08	230.00	18895.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.50	N	136490	500	118 억	2656059	N	N	5	N	N
48	20250321	100848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	78441840	13702	57.03	5720	5760	5690	7430	4010	5720	5724.85	11.17	-469	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1360	24.87	0.30	12	0.06	230.00	18895.00	8290	20240614	-31.00	5450	20250203	4.95	6410	-10.76	20250310	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.50	N	136490	500	118 억	2656059	N	N	5	N	N
49	20250321	090852	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	0	3	0.00	5400980	943	3.93	5720	5760	5720	7430	4010	5720	5727.44	11.17	129	5820	5770	5740	5690	5660	5755	5675	119	1710	500	4230	10	1	23779604	1360	24.87	0.30	12	0.00	230.00	18895.00	8290	20240614	-31.00	5450	20250203	4.95	6410	-10.76	20250310	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.50	N	136490	500	118 억	2656059	N	N	5	N	N
50	20250320	161329	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	137876540	24025	137.62	5790	5790	5710	7460	4020	5740	5738.88	11.17	679	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1360	24.87	0.30	12	0.10	230.00	18895.00	8290	20240614	-31.00	5450	20250203	4.95	6410	-10.76	20250310	5450	4.95	20250203	8290	-31.00	20240614	5450	4.95	20250203	0.50	N	136490	500	118 억	2657361	N	N	5	N	N
51	20250320	150844	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	133790930	23311	133.53	5790	5790	5710	7460	4020	5740	5739.39	11.17	1131	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1363	24.91	0.30	12	0.10	230.00	18895.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.50	N	136490	500	118 억	2657361	N	N	2	N	N
52	20250320	140848	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	0	3	0.00	124999750	21776	124.74	5790	5790	5710	7460	4020	5740	5740.25	11.17	1761	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1365	24.96	0.30	12	0.09	230.00	18895.00	8290	20240614	-30.76	5450	20250203	5.32	6410	-10.45	20250310	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.50	N	136490	500	118 억	2657361	N	N	2	N	N
53	20250320	130847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	0	3	0.00	106522060	18560	106.32	5790	5790	5710	7460	4020	5740	5739.34	11.17	2620	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1365	24.96	0.30	12	0.08	230.00	18895.00	8290	20240614	-30.76	5450	20250203	5.32	6410	-10.45	20250310	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.50	N	136490	500	118 억	2657361	N	N	2	N	N
54	20250320	120844	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	10	2	0.17	89875345	15656	89.68	5790	5790	5710	7460	4020	5740	5740.63	11.17	2668	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1367	25.00	0.30	12	0.07	230.00	18895.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.50	N	136490	500	118 억	2657361	N	N	2	N	N
55	20250320	110845	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	0	3	0.00	81425020	14185	81.26	5790	5790	5710	7460	4020	5740	5740.22	11.17	2317	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1365	24.96	0.30	12	0.06	230.00	18895.00	8290	20240614	-30.76	5450	20250203	5.32	6410	-10.45	20250310	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.50	N	136490	500	118 억	2657361	N	N	2	N	N
56	20250320	100843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	61941390	10790	61.81	5790	5790	5710	7460	4020	5740	5740.63	11.17	3363	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1363	24.91	0.30	12	0.05	230.00	18895.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.50	N	136490	500	118 억	2657361	N	N	2	N	N
57	20250320	090847	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	10	2	0.17	11340030	1973	11.30	5790	5790	5730	7460	4020	5740	5747.61	11.17	1061	5813	5776	5753	5716	5693	5770	5710	119	1720	500	4240	10	1	23779604	1367	25.00	0.30	12	0.01	230.00	18895.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.50	N	136490	500	118 억	2657361	N	N	2	N	N
58	20250319	160841	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	-30	5	-0.52	98567250	17137	66.71	5740	5790	5730	7500	4040	5770	5751.72	11.15	2721	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1365	24.96	0.30	12	0.07	230.00	18895.00	8290	20240614	-30.76	5450	20250203	5.32	6410	-10.45	20250310	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.50	N	136490	500	118 억	2650429	N	N	2	N	N
59	20250319	150842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-10	5	-0.17	90943680	15811	61.55	5740	5790	5730	7500	4040	5770	5751.92	11.15	2809	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1370	25.04	0.30	12	0.07	230.00	18895.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.50	N	136490	500	118 억	2650429	N	N	23	N	N
60	20250319	140845	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	0	3	0.00	84078190	14620	56.92	5740	5790	5730	7500	4040	5770	5750.90	11.15	3585	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1372	25.09	0.31	12	0.06	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.50	N	136490	500	118 억	2650429	N	N	23	N	N
61	20250319	130842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	-20	5	-0.35	74977310	13043	50.78	5740	5790	5730	7500	4040	5770	5748.47	11.15	4218	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1367	25.00	0.30	12	0.05	230.00	18895.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.50	N	136490	500	118 억	2650429	N	N	23	N	N
62	20250319	120842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	10	2	0.17	33105140	5753	22.40	5740	5790	5730	7500	4040	5770	5754.41	11.15	931	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1374	25.13	0.31	12	0.02	230.00	18895.00	8290	20240614	-30.28	5450	20250203	6.06	6410	-9.83	20250310	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.50	N	136490	500	118 억	2650429	N	N	23	N	N
63	20250319	110842	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-10	5	-0.17	19124130	3325	12.94	5740	5790	5740	7500	4040	5770	5751.62	11.15	626	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1370	25.04	0.30	12	0.01	230.00	18895.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.50	N	136490	500	118 억	2650429	N	N	23	N	N
64	20250319	100843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	0	3	0.00	16855560	2932	11.41	5740	5790	5740	7500	4040	5770	5748.83	11.15	663	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1372	25.09	0.31	12	0.01	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.50	N	136490	500	118 억	2650429	N	N	23	N	N
65	20250319	090846	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	-20	5	-0.35	270340	47	0.18	5740	5770	5740	7500	4040	5770	5751.91	11.15	10	5830	5800	5780	5750	5730	5795	5745	119	1730	500	4260	10	1	23779604	1367	25.00	0.30	12	0.00	230.00	18895.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.50	N	136490	500	118 억	2650429	N	N	23	N	N
66	20250318	160838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-20	5	-0.35	114890520	19899	76.03	5770	5810	5760	7520	4060	5790	5773.68	11.17	-3410	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1372	25.09	0.31	12	0.08	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.51	N	136490	500	118 억	2656761	N	N	23	N	N
67	20250318	150843	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-30	5	-0.52	111850750	19372	74.02	5770	5810	5760	7520	4060	5790	5773.84	11.17	-3111	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1370	25.04	0.30	12	0.08	230.00	18895.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.51	N	136490	500	118 억	2656761	N	N	6	N	N
68	20250318	140840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-30	5	-0.52	109673200	18994	72.58	5770	5810	5760	7520	4060	5790	5774.10	11.17	-3111	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1370	25.04	0.30	12	0.08	230.00	18895.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.51	N	136490	500	118 억	2656761	N	N	6	N	N
69	20250318	130839	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-20	5	-0.35	87531480	15155	57.91	5770	5810	5760	7520	4060	5790	5775.75	11.17	-2292	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1372	25.09	0.31	12	0.06	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.51	N	136490	500	118 억	2656761	N	N	6	N	N
70	20250318	120840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	20	2	0.35	46076760	7972	30.46	5770	5810	5760	7520	4060	5790	5779.82	11.17	-1172	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1382	25.26	0.31	12	0.03	230.00	18895.00	8290	20240614	-29.92	5450	20250203	6.61	6410	-9.36	20250310	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.51	N	136490	500	118 억	2656761	N	N	6	N	N
71	20250318	110838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-20	5	-0.35	33248125	5752	21.98	5770	5810	5760	7520	4060	5790	5780.27	11.17	-122	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1372	25.09	0.31	12	0.02	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.51	N	136490	500	118 억	2656761	N	N	6	N	N
72	20250318	100841	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	-10	5	-0.17	28493955	4928	18.83	5770	5810	5770	7520	4060	5790	5782.05	11.17	-122	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1374	25.13	0.31	12	0.02	230.00	18895.00	8290	20240614	-30.28	5450	20250203	6.06	6410	-9.83	20250310	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.51	N	136490	500	118 억	2656761	N	N	6	N	N
73	20250318	090844	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	0	3	0.00	6596560	1141	4.36	5770	5800	5770	7520	4060	5790	5781.38	11.17	320	5990	5890	5790	5690	5590	5940	5740	119	1730	500	4280	10	1	23779604	1377	25.17	0.31	12	0.00	230.00	18895.00	8290	20240614	-30.16	5450	20250203	6.24	6410	-9.67	20250310	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.51	N	136490	500	118 억	2656761	N	N	6	N	N
74	20250317	160837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	50	2	0.87	151226015	26121	130.10	5690	5890	5690	7460	4020	5740	5789.44	11.17	5310	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1377	25.17	0.31	12	0.11	230.00	18895.00	8290	20240614	-30.16	5450	20250203	6.24	6410	-9.67	20250310	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.53	N	136490	500	118 억	2655625	N	N	6	N	N
75	20250317	150837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	40	2	0.70	147319850	25444	126.73	5690	5890	5690	7460	4020	5740	5789.96	11.17	5028	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1374	25.13	0.31	12	0.11	230.00	18895.00	8290	20240614	-30.28	5450	20250203	6.06	6410	-9.83	20250310	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.53	N	136490	500	118 억	2655625	N	N	7	N	N
76	20250317	140838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	20	2	0.35	144018330	24871	123.88	5690	5890	5690	7460	4020	5740	5790.61	11.17	4655	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1370	25.04	0.30	12	0.10	230.00	18895.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.53	N	136490	500	118 억	2655625	N	N	7	N	N
77	20250317	130838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	50	2	0.87	109310480	18855	93.91	5690	5890	5690	7460	4020	5740	5797.43	11.17	3223	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1377	25.17	0.31	12	0.08	230.00	18895.00	8290	20240614	-30.16	5450	20250203	6.24	6410	-9.67	20250310	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.53	N	136490	500	118 억	2655625	N	N	7	N	N
78	20250317	120837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	60	2	1.05	92328950	15926	79.32	5690	5890	5690	7460	4020	5740	5797.37	11.17	3218	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1379	25.22	0.31	12	0.07	230.00	18895.00	8290	20240614	-30.04	5450	20250203	6.42	6410	-9.52	20250310	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.53	N	136490	500	118 억	2655625	N	N	7	N	N
79	20250317	110837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	70	2	1.22	91603840	15801	78.70	5690	5890	5690	7460	4020	5740	5797.34	11.17	3217	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1382	25.26	0.31	12	0.07	230.00	18895.00	8290	20240614	-29.92	5450	20250203	6.61	6410	-9.36	20250310	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.53	N	136490	500	118 억	2655625	N	N	7	N	N
80	20250317	100837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	40	2	0.70	42121880	7305	36.38	5690	5790	5690	7460	4020	5740	5766.17	11.17	3048	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1374	25.13	0.31	12	0.03	230.00	18895.00	8290	20240614	-30.28	5450	20250203	6.06	6410	-9.83	20250310	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.53	N	136490	500	118 억	2655625	N	N	7	N	N
81	20250317	090839	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	30	2	0.52	4128310	719	3.58	5690	5780	5690	7460	4020	5740	5741.74	11.17	-29	5886	5812	5746	5672	5606	5780	5640	119	1720	500	4240	10	1	23779604	1372	25.09	0.31	12	0.00	230.00	18895.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.53	N	136490	500	118 억	2655625	N	N	7	N	N
82	20250314	160834	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	-20	5	-0.35	114682760	20039	68.42	5800	5820	5680	7480	4040	5760	5722.98	11.17	2693	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1365	9.81	0.32	12	0.08	585.00	18088.00	8290	20240614	-30.76	5450	20250203	5.32	6410	-10.45	20250310	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.52	N	136490	500	118 억	2655103	N	N	7	N	N
83	20250314	150840	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	0	3	0.00	107120050	18723	63.92	5800	5820	5680	7480	4040	5760	5721.31	11.17	3271	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1370	9.85	0.32	12	0.08	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.52	N	136490	500	118 억	2655103	N	N	70	N	N
84	20250314	140835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	10	2	0.17	105392350	18423	62.90	5800	5820	5680	7480	4040	5760	5720.69	11.17	3477	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1372	9.86	0.32	12	0.08	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.52	N	136490	500	118 억	2655103	N	N	70	N	N
85	20250314	130833	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	0	3	0.00	101175930	17691	60.40	5800	5820	5680	7480	4040	5760	5719.06	11.17	3777	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1370	9.85	0.32	12	0.07	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.52	N	136490	500	118 억	2655103	N	N	70	N	N
86	20250314	120837	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-30	5	-0.52	94539710	16537	56.46	5800	5820	5680	7480	4040	5760	5716.86	11.17	4214	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1363	9.79	0.32	12	0.07	585.00	18088.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.52	N	136490	500	118 억	2655103	N	N	70	N	N
87	20250314	110835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	-10	5	-0.17	85740080	15004	51.23	5800	5820	5680	7480	4040	5760	5714.48	11.17	5141	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1367	9.83	0.32	12	0.06	585.00	18088.00	8290	20240614	-30.64	5450	20250203	5.50	6410	-10.30	20250310	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.52	N	136490	500	118 억	2655103	N	N	70	N	N
88	20250314	100835	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-30	5	-0.52	79637670	13941	47.60	5800	5820	5680	7480	4040	5760	5712.48	11.17	5729	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1363	9.79	0.32	12	0.06	585.00	18088.00	8290	20240614	-30.88	5450	20250203	5.14	6410	-10.61	20250310	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.52	N	136490	500	118 억	2655103	N	N	70	N	N
89	20250314	090838	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	0	3	0.00	8227910	1434	4.90	5800	5800	5720	7480	4040	5760	5737.73	11.17	812	5966	5862	5806	5702	5646	5835	5675	119	1720	500	4260	10	1	23779604	1370	9.85	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.52	N	136490	500	118 억	2655103	N	N	70	N	N
90	20250313	160829	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-40	5	-0.69	159397430	27426	56.89	5800	5910	5750	7540	4060	5800	5811.91	11.19	-5829	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1370	9.85	0.32	12	0.12	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.50	N	136490	500	118 억	2661394	N	N	70	N	N
91	20250313	150830	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	-20	5	-0.34	147075570	25290	52.46	5800	5910	5780	7540	4060	5800	5815.56	11.19	-5599	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1374	9.88	0.32	12	0.11	585.00	18088.00	8290	20240614	-30.28	5450	20250203	6.06	6410	-9.83	20250310	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.50	N	136490	500	118 억	2661394	N	N	29	N	N
92	20250313	140829	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	10	2	0.17	141417000	24312	50.43	5800	5910	5780	7540	4060	5800	5816.76	11.19	-5611	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1382	9.93	0.32	12	0.10	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	6410	-9.36	20250310	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.50	N	136490	500	118 억	2661394	N	N	29	N	N
93	20250313	130830	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5830	30	2	0.52	123885120	21292	44.17	5800	5910	5780	7540	4060	5800	5818.39	11.19	-5563	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1386	9.97	0.32	12	0.09	585.00	18088.00	8290	20240614	-29.67	5450	20250203	6.97	6410	-9.05	20250310	5450	6.97	20250203	8290	-29.67	20240614	5450	6.97	20250203	0.50	N	136490	500	118 억	2661394	N	N	29	N	N
94	20250313	120830	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5840	40	2	0.69	116089650	19955	41.39	5800	5910	5780	7540	4060	5800	5817.57	11.19	-5025	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1389	9.98	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.55	5450	20250203	7.16	6410	-8.89	20250310	5450	7.16	20250203	8290	-29.55	20240614	5450	7.16	20250203	0.50	N	136490	500	118 억	2661394	N	N	29	N	N
95	20250313	110831	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	20	2	0.34	92118440	15856	32.89	5800	5910	5780	7540	4060	5800	5809.69	11.19	-3886	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1384	9.95	0.32	12	0.07	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	6410	-9.20	20250310	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.50	N	136490	500	118 억	2661394	N	N	29	N	N
96	20250313	100828	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	20	2	0.34	82805130	14257	29.57	5800	5910	5780	7540	4060	5800	5808.03	11.19	-3269	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1384	9.95	0.32	12	0.06	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	6410	-9.20	20250310	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.50	N	136490	500	118 억	2661394	N	N	29	N	N
97	20250313	090831	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	10	2	0.17	15849320	2718	5.64	5800	5910	5800	7540	4060	5800	5831.24	11.19	-360	6000	5900	5750	5650	5500	5950	5700	119	1740	500	4290	10	1	23779604	1382	9.93	0.32	12	0.01	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	6410	-9.36	20250310	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.50	N	136490	500	118 억	2661394	N	N	29	N	N
98	20250312	160825	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	30	2	0.52	277825525	48205	51.08	5700	5850	5600	7500	4040	5770	5763.42	11.25	-2327	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1379	9.91	0.32	12	0.20	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	6410	-9.52	20250310	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.45	N	136490	500	118 억	2675312	N	N	29	N	N
99	20250312	150826	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	0	3	0.00	207405675	36016	38.16	5700	5850	5600	7500	4040	5770	5758.71	11.25	-2308	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1372	9.86	0.32	12	0.15	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.45	N	136490	500	118 억	2675312	N	N	3	N	N
100	20250312	140824	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	30	2	0.52	129975085	22577	23.92	5700	5850	5600	7500	4040	5770	5756.97	11.25	2213	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1379	9.91	0.32	12	0.09	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	6410	-9.52	20250310	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.45	N	136490	500	118 억	2675312	N	N	3	N	N
101	20250312	130824	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	40	2	0.69	124669800	21662	22.95	5700	5850	5600	7500	4040	5770	5755.23	11.25	2797	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1382	9.93	0.32	12	0.09	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	6410	-9.36	20250310	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.45	N	136490	500	118 억	2675312	N	N	3	N	N
102	20250312	120827	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	40	2	0.69	103992580	18105	19.18	5700	5810	5600	7500	4040	5770	5743.86	11.25	4168	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1382	9.93	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	6410	-9.36	20250310	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.45	N	136490	500	118 억	2675312	N	N	3	N	N
103	20250312	110821	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	20	2	0.35	88297560	15396	16.31	5700	5800	5600	7500	4040	5770	5735.10	11.25	4173	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1377	9.90	0.32	12	0.06	585.00	18088.00	8290	20240614	-30.16	5450	20250203	6.24	6410	-9.67	20250310	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.45	N	136490	500	118 억	2675312	N	N	3	N	N
104	20250312	100822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	0	3	0.00	68420440	11958	12.67	5700	5780	5600	7500	4040	5770	5721.73	11.25	2757	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1372	9.86	0.32	12	0.05	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.45	N	136490	500	118 억	2675312	N	N	3	N	N
105	20250312	090828	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5710	-60	5	-1.04	23634600	4171	4.42	5700	5740	5600	7500	4040	5770	5666.41	11.25	1423	6103	5936	5773	5606	5443	5935	5605	119	1730	500	4260	10	1	23779604	1358	9.76	0.32	12	0.02	585.00	18088.00	8290	20240614	-31.12	5450	20250203	4.77	6410	-10.92	20250310	5450	4.77	20250203	8290	-31.12	20240614	5450	4.77	20250203	0.45	N	136490	500	118 억	2675312	N	N	3	N	N
106	20250311	160818	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-50	5	-0.86	533120035	92006	22.04	5770	5940	5610	7560	4080	5820	5794.41	11.27	2938	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1372	9.86	0.32	12	0.39	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	6410	-9.98	20250310	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
107	20250311	150821	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	-20	5	-0.34	527072645	90959	21.79	5770	5940	5610	7560	4080	5820	5794.62	11.27	2776	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1379	9.91	0.32	12	0.38	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	6410	-9.52	20250310	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
108	20250311	140822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	-30	5	-0.52	499665225	86227	20.65	5770	5940	5610	7560	4080	5820	5794.77	11.27	4654	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1377	9.90	0.32	12	0.36	585.00	18088.00	8290	20240614	-30.16	5450	20250203	6.24	6410	-9.67	20250310	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
109	20250311	130821	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-60	5	-1.03	475354585	82026	19.65	5770	5940	5610	7560	4080	5820	5795.17	11.27	5577	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1370	9.85	0.32	12	0.34	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
110	20250311	120820	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	0	3	0.00	410280715	70749	16.95	5770	5940	5610	7560	4080	5820	5799.10	11.27	4553	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1384	9.95	0.32	12	0.30	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	6410	-9.20	20250310	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
111	20250311	110819	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	-10	5	-0.17	380548745	65616	15.72	5770	5940	5610	7560	4080	5820	5799.63	11.27	4126	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1382	9.93	0.32	12	0.28	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	6410	-9.36	20250310	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
112	20250311	100822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-60	5	-1.03	303498145	52350	12.54	5770	5940	5610	7560	4080	5820	5797.48	11.27	1920	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1370	9.85	0.32	12	0.22	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	6410	-10.14	20250310	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
113	20250311	090822	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5830	10	2	0.17	86973980	14815	3.55	5770	5940	5770	7560	4080	5820	5870.67	11.27	-167	6626	6222	6006	5602	5386	6115	5495	119	1740	500	4300	10	1	23779604	1386	9.97	0.32	12	0.06	585.00	18088.00	8290	20240614	-29.67	5450	20250203	6.97	6410	-9.05	20250310	5450	6.97	20250203	8290	-29.67	20240614	5450	6.97	20250203	0.45	N	136490	500	118 억	2680795	N	N	3	N	N
114	20250310	160813	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5820	-10	5	-0.17	2495533645	416515	1634.87	5830	6410	5790	7570	4090	5830	5991.53	11.56	1829	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1384	9.95	0.32	12	1.75	585.00	18088.00	8290	20240614	-29.79	5450	20250203	6.79	6410	-9.20	20250310	5450	6.79	20250203	8290	-29.79	20240614	5450	6.79	20250203	0.45	N	136490	500	118 억	2748872	N	N	3	N	N
115	20250310	150819	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	30	2	0.51	2475936205	413154	1621.67	5830	6410	5790	7570	4090	5830	5992.77	11.56	2216	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1393	10.02	0.32	12	1.74	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	6410	-8.58	20250310	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.45	N	136490	500	118 억	2748872	N	N	0	N	N
116	20250310	140817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	40	2	0.69	2222972195	369704	1451.13	5830	6410	5790	7570	4090	5830	6012.85	11.56	783	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1396	10.03	0.32	12	1.55	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	6410	-8.42	20250310	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.45	N	136490	500	118 억	2748872	N	N	0	N	N
117	20250310	130817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5880	50	2	0.86	2140711945	355714	1396.22	5830	6410	5790	7570	4090	5830	6018.07	11.56	-1243	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1398	10.05	0.33	12	1.50	585.00	18088.00	8290	20240614	-29.07	5450	20250203	7.89	6410	-8.27	20250310	5450	7.89	20250203	8290	-29.07	20240614	5450	7.89	20250203	0.45	N	136490	500	118 억	2748872	N	N	0	N	N
118	20250310	120815	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5940	110	2	1.89	1885620885	312382	1226.13	5830	6410	5790	7570	4090	5830	6036.27	11.56	-6531	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1413	10.15	0.33	12	1.31	585.00	18088.00	8290	20240614	-28.35	5450	20250203	8.99	6410	-7.33	20250310	5450	8.99	20250203	8290	-28.35	20240614	5450	8.99	20250203	0.45	N	136490	500	118 억	2748872	N	N	0	N	N
119	20250310	110815	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5980	150	2	2.57	1449237500	238949	937.90	5830	6410	5790	7570	4090	5830	6065.05	11.56	-4976	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1422	10.22	0.33	12	1.00	585.00	18088.00	8290	20240614	-27.86	5450	20250203	9.72	6410	-6.71	20250310	5450	9.72	20250203	8290	-27.86	20240614	5450	9.72	20250203	0.45	N	136490	500	118 억	2748872	N	N	0	N	N
120	20250310	100815	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	-20	5	-0.34	28057030	4832	18.97	5830	5830	5790	7570	4090	5830	5806.48	11.56	92	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1382	9.93	0.32	12	0.02	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	5940	-2.19	20250225	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.45	N	136490	500	118 억	2748872	N	N	0	N	N
121	20250310	090816	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	-30	5	-0.51	10697070	1842	7.23	5830	5830	5800	7570	4090	5830	5807.25	11.56	-217	5956	5892	5836	5772	5716	5865	5745	119	1740	500	4310	10	1	23779604	1379	9.91	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	5940	-2.36	20250225	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.45	N	136490	500	118 억	2748872	N	N	0	N	N
122	20250307	160813	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5830	-20	5	-0.34	147709980	25255	88.04	5850	5900	5780	7600	4100	5850	5848.74	11.58	-505	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1386	9.97	0.32	12	0.11	585.00	18088.00	8290	20240614	-29.67	5450	20250203	6.97	5940	-1.85	20250225	5450	6.97	20250203	8290	-29.67	20240614	5450	6.97	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
123	20250307	150817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5840	-10	5	-0.17	141962780	24268	84.60	5850	5900	5780	7600	4100	5850	5849.79	11.58	-3	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1389	9.98	0.32	12	0.10	585.00	18088.00	8290	20240614	-29.55	5450	20250203	7.16	5940	-1.68	20250225	5450	7.16	20250203	8290	-29.55	20240614	5450	7.16	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
124	20250307	140814	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	20	2	0.34	117316370	20050	69.90	5850	5900	5780	7600	4100	5850	5851.19	11.58	1633	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1396	10.03	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	5940	-1.18	20250225	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
125	20250307	130816	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	20	2	0.34	112937280	19305	67.30	5850	5900	5780	7600	4100	5850	5850.16	11.58	1458	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1396	10.03	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	5940	-1.18	20250225	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
126	20250307	120815	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	20	2	0.34	102228140	17477	60.93	5850	5900	5780	7600	4100	5850	5849.30	11.58	1287	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1396	10.03	0.32	12	0.07	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	5940	-1.18	20250225	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
127	20250307	110814	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5890	40	2	0.68	83164990	14230	49.61	5850	5900	5780	7600	4100	5850	5844.34	11.58	1914	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1401	10.07	0.33	12	0.06	585.00	18088.00	8290	20240614	-28.95	5450	20250203	8.07	5940	-0.84	20250225	5450	8.07	20250203	8290	-28.95	20240614	5450	8.07	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
128	20250307	100811	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5840	-10	5	-0.17	28288930	4881	17.02	5850	5850	5780	7600	4100	5850	5795.72	11.58	1868	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1389	9.98	0.32	12	0.02	585.00	18088.00	8290	20240614	-29.55	5450	20250203	7.16	5940	-1.68	20250225	5450	7.16	20250203	8290	-29.55	20240614	5450	7.16	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
129	20250307	090817	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	-50	5	-0.85	5118920	882	3.07	5850	5850	5800	7600	4100	5850	5803.76	11.58	239	5950	5900	5840	5790	5730	5870	5760	119	1750	500	4320	10	1	23779604	1379	9.91	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	5940	-2.36	20250225	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.45	N	136490	500	118 억	2753084	N	N	12	N	N
130	20250306	160810	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5850	20	2	0.34	167855160	28684	418.56	5870	5890	5780	7570	4090	5830	5851.87	11.60	-2185	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1391	10.00	0.32	12	0.12	585.00	18088.00	8290	20240614	-29.43	5450	20250203	7.34	5940	-1.52	20250225	5450	7.34	20250203	8290	-29.43	20240614	5450	7.34	20250203	0.45	N	136490	500	118 억	2757908	N	N	12	N	N
131	20250306	150809	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	30	2	0.51	155783250	26622	388.47	5870	5890	5780	7570	4090	5830	5851.67	11.60	-1663	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1393	10.02	0.32	12	0.11	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	5940	-1.35	20250225	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.45	N	136490	500	118 억	2757908	N	N	11	N	N
132	20250306	140808	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	30	2	0.51	141486320	24184	352.90	5870	5890	5780	7570	4090	5830	5850.41	11.60	-1316	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1393	10.02	0.32	12	0.10	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	5940	-1.35	20250225	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.45	N	136490	500	118 억	2757908	N	N	11	N	N
133	20250306	130810	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	40	2	0.69	111415990	19052	278.01	5870	5890	5780	7570	4090	5830	5847.99	11.60	-870	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1396	10.03	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	5940	-1.18	20250225	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.45	N	136490	500	118 억	2757908	N	N	11	N	N
134	20250306	120808	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5860	30	2	0.51	105725060	18081	263.84	5870	5890	5780	7570	4090	5830	5847.30	11.60	-775	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1393	10.02	0.32	12	0.08	585.00	18088.00	8290	20240614	-29.31	5450	20250203	7.52	5940	-1.35	20250225	5450	7.52	20250203	8290	-29.31	20240614	5450	7.52	20250203	0.45	N	136490	500	118 억	2757908	N	N	11	N	N
135	20250306	110805	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5830	0	3	0.00	56897340	9765	142.49	5870	5870	5780	7570	4090	5830	5826.66	11.60	72	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1386	9.97	0.32	12	0.04	585.00	18088.00	8290	20240614	-29.67	5450	20250203	6.97	5940	-1.85	20250225	5450	6.97	20250203	8290	-29.67	20240614	5450	6.97	20250203	0.45	N	136490	500	118 억	2757908	N	N	11	N	N
136	20250306	100808	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5790	-40	5	-0.69	15982860	2742	40.01	5870	5870	5780	7570	4090	5830	5828.91	11.60	79	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1377	9.90	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.16	5450	20250203	6.24	5940	-2.53	20250225	5450	6.24	20250203	8290	-30.16	20240614	5450	6.24	20250203	0.45	N	136490	500	118 억	2757908	N	N	11	N	N
137	20250306	090812	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5870	40	2	0.69	5875870	1001	14.61	5870	5870	5870	7570	4090	5830	5870.00	11.60	0	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4310	10	1	23779604	1396	10.03	0.32	12	0.00	585.00	18088.00	8290	20240614	-29.19	5450	20250203	7.71	5940	-1.18	20250225	5450	7.71	20250203	8290	-29.19	20240614	5450	7.71	20250203	0.45	N	136490	500	118 억	2757908	N	N	11	N	N
138	20250305	160800	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5830	100	2	1.75	39512975	6833	38.33	5720	5850	5720	7440	4020	5730	5782.67	11.60	1023	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1386	9.97	0.32	12	0.03	585.00	18088.00	8290	20240614	-29.67	5450	20250203	6.97	5940	-1.85	20250225	5450	6.97	20250203	8290	-29.67	20240614	5450	6.97	20250203	0.46	N	136490	500	118 억	2758350	N	N	11	N	N
139	20250305	150803	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5840	110	2	1.92	33293165	5763	32.33	5720	5850	5720	7440	4020	5730	5777.05	11.60	882	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1389	9.98	0.32	12	0.02	585.00	18088.00	8290	20240614	-29.55	5450	20250203	7.16	5940	-1.68	20250225	5450	7.16	20250203	8290	-29.55	20240614	5450	7.16	20250203	0.46	N	136490	500	118 억	2758350	N	N	0	N	N
140	20250305	140802	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	80	2	1.40	29265905	5071	28.45	5720	5820	5720	7440	4020	5730	5771.23	11.60	670	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1382	9.93	0.32	12	0.02	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	5940	-2.19	20250225	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.46	N	136490	500	118 억	2758350	N	N	0	N	N
141	20250305	130759	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5800	70	2	1.22	25312955	4390	24.63	5720	5810	5720	7440	4020	5730	5766.05	11.60	648	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1379	9.91	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.04	5450	20250203	6.42	5940	-2.36	20250225	5450	6.42	20250203	8290	-30.04	20240614	5450	6.42	20250203	0.46	N	136490	500	118 억	2758350	N	N	0	N	N
142	20250305	120802	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5810	80	2	1.40	21678985	3763	21.11	5720	5810	5720	7440	4020	5730	5761.09	11.60	576	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1382	9.93	0.32	12	0.02	585.00	18088.00	8290	20240614	-29.92	5450	20250203	6.61	5940	-2.19	20250225	5450	6.61	20250203	8290	-29.92	20240614	5450	6.61	20250203	0.46	N	136490	500	118 억	2758350	N	N	0	N	N
143	20250305	110757	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	30	2	0.52	12922830	2250	12.62	5720	5790	5720	7440	4020	5730	5743.48	11.60	463	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1370	9.85	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	5940	-3.03	20250225	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.46	N	136490	500	118 억	2758350	N	N	0	N	N
144	20250305	100801	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	30	2	0.52	7292870	1271	7.13	5720	5790	5720	7440	4020	5730	5737.90	11.60	354	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1370	9.85	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	5940	-3.03	20250225	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.46	N	136490	500	118 억	2758350	N	N	0	N	N
145	20250305	090759	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5780	50	2	0.87	2109420	367	2.06	5720	5790	5720	7440	4020	5730	5747.74	11.60	33	5883	5806	5763	5686	5643	5785	5665	119	1710	500	4240	10	1	23779604	1374	9.88	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.28	5450	20250203	6.06	5940	-2.69	20250225	5450	6.06	20250203	8290	-30.28	20240614	5450	6.06	20250203	0.46	N	136490	500	118 억	2758350	N	N	0	N	N
146	20250304	160752	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5730	-50	5	-0.87	102669190	17826	59.03	5840	5840	5720	7510	4050	5780	5759.52	11.63	-7201	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1363	9.79	0.32	12	0.07	585.00	18088.00	8290	20240614	-30.88	5450	20250203	5.14	5940	-3.54	20250225	5450	5.14	20250203	8290	-30.88	20240614	5450	5.14	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N
147	20250304	150748	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	-40	5	-0.69	90887450	15770	52.22	5840	5840	5720	7510	4050	5780	5763.31	11.63	-6953	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1365	9.81	0.32	12	0.07	585.00	18088.00	8290	20240614	-30.76	5450	20250203	5.32	5940	-3.37	20250225	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N
148	20250304	140752	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-20	5	-0.35	45452920	7886	26.11	5840	5840	5720	7510	4050	5780	5763.75	11.63	-3540	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1370	9.85	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	5940	-3.03	20250225	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N
149	20250304	130750	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-20	5	-0.35	39162460	6792	22.49	5840	5840	5720	7510	4050	5780	5765.97	11.63	-3544	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1370	9.85	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	5940	-3.03	20250225	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N
150	20250304	120749	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5770	-10	5	-0.17	36174140	6273	20.77	5840	5840	5720	7510	4050	5780	5766.64	11.63	-3238	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1372	9.86	0.32	12	0.03	585.00	18088.00	8290	20240614	-30.40	5450	20250203	5.87	5940	-2.86	20250225	5450	5.87	20250203	8290	-30.40	20240614	5450	5.87	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N
151	20250304	110751	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5740	-40	5	-0.69	26689810	4627	15.32	5840	5840	5720	7510	4050	5780	5768.28	11.63	-2581	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1365	9.81	0.32	12	0.02	585.00	18088.00	8290	20240614	-30.76	5450	20250203	5.32	5940	-3.37	20250225	5450	5.32	20250203	8290	-30.76	20240614	5450	5.32	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N
152	20250304	100747	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5760	-20	5	-0.35	18560830	3215	10.65	5840	5840	5720	7510	4050	5780	5773.20	11.63	-1982	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1370	9.85	0.32	12	0.01	585.00	18088.00	8290	20240614	-30.52	5450	20250203	5.69	5940	-3.03	20250225	5450	5.69	20250203	8290	-30.52	20240614	5450	5.69	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N
153	20250304	090744	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5750	-30	5	-0.52	2042390	350	1.16	5840	5840	5750	7510	4050	5780	5835.40	11.63	-25	5913	5846	5813	5746	5713	5830	5730	119	1730	500	4270	10	1	23779604	1367	9.83	0.32	12	0.00	585.00	18088.00	8290	20240614	-30.64	5450	20250203	5.50	5940	-3.20	20250225	5450	5.50	20250203	8290	-30.64	20240614	5450	5.50	20250203	0.46	N	136490	500	118 억	2764435	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History