KissMeData/136490/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160810	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5700	240	2	4.40	237473680	42587	122.16	5460	5700	5440	7090	3830	5460	5576.20	11.57	3480	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1355	24.78	0.30	12	0.18	230.00	18895.00	8290	20240614	-31.24	5090	20250409	11.98	6410	-11.08	20250310	5090	11.98	20250409	8290	-31.24	20240614	5090	11.98	20250409	0.45	Y	136490	500	118 억	2752085	N	N	2120	N	N
3	20250414	150816	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5590	130	2	2.38	172571060	31073	89.13	5460	5650	5440	7090	3830	5460	5553.73	11.57	4491	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1329	24.30	0.30	12	0.13	230.00	18895.00	8290	20240614	-32.57	5090	20250409	9.82	6410	-12.79	20250310	5090	9.82	20250409	8290	-32.57	20240614	5090	9.82	20250409	0.45	Y	136490	500	118 억	2752085	N	N	688	N	N
4	20250414	140815	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5550	90	2	1.65	140794640	25373	72.78	5460	5650	5440	7090	3830	5460	5548.99	11.57	2479	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1320	24.13	0.29	12	0.11	230.00	18895.00	8290	20240614	-33.05	5090	20250409	9.04	6410	-13.42	20250310	5090	9.04	20250409	8290	-33.05	20240614	5090	9.04	20250409	0.45	Y	136490	500	118 억	2752085	N	N	688	N	N
5	20250414	130813	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5590	130	2	2.38	97546640	17576	50.42	5460	5650	5440	7090	3830	5460	5549.99	11.57	462	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1329	24.30	0.30	12	0.07	230.00	18895.00	8290	20240614	-32.57	5090	20250409	9.82	6410	-12.79	20250310	5090	9.82	20250409	8290	-32.57	20240614	5090	9.82	20250409	0.45	Y	136490	500	118 억	2752085	N	N	688	N	N
6	20250414	120816	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5610	150	2	2.75	91658570	16522	47.39	5460	5650	5440	7090	3830	5460	5547.67	11.57	314	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1334	24.39	0.30	12	0.07	230.00	18895.00	8290	20240614	-32.33	5090	20250409	10.22	6410	-12.48	20250310	5090	10.22	20250409	8290	-32.33	20240614	5090	10.22	20250409	0.45	Y	136490	500	118 억	2752085	N	N	688	N	N
7	20250414	110812	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5540	80	2	1.47	49519740	8981	25.76	5460	5550	5440	7090	3830	5460	5513.83	11.57	845	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1317	24.09	0.29	12	0.04	230.00	18895.00	8290	20240614	-33.17	5090	20250409	8.84	6410	-13.57	20250310	5090	8.84	20250409	8290	-33.17	20240614	5090	8.84	20250409	0.45	Y	136490	500	118 억	2752085	N	N	688	N	N
8	20250414	100814	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5530	70	2	1.28	22882040	4163	11.94	5460	5540	5440	7090	3830	5460	5496.53	11.57	-975	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1315	24.04	0.29	12	0.02	230.00	18895.00	8290	20240614	-33.29	5090	20250409	8.64	6410	-13.73	20250310	5090	8.64	20250409	8290	-33.29	20240614	5090	8.64	20250409	0.45	Y	136490	500	118 억	2752085	N	N	688	N	N
9	20250414	090815	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5460	0	3	0.00	5169590	947	2.72	5460	5470	5440	7090	3830	5460	5458.91	11.57	-56	5713	5586	5433	5306	5153	5650	5370	119	1630	500	4040	10	1	23779604	1298	23.74	0.29	12	0.00	230.00	18895.00	8290	20240614	-34.14	5090	20250409	7.27	6410	-14.82	20250310	5090	7.27	20250409	8290	-34.14	20240614	5090	7.27	20250409	0.45	Y	136490	500	118 억	2752085	N	N	688	N	N
10	20250411	160805	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5460	70	2	1.30	187509660	34862	149.83	5280	5560	5280	7000	3780	5390	5378.61	11.61	-1565	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1298	23.74	0.29	12	0.15	230.00	18895.00	8290	20240614	-34.14	5090	20250409	7.27	6410	-14.82	20250310	5090	7.27	20250409	8290	-34.14	20240614	5090	7.27	20250409	0.44	Y	136490	500	118 억	2760504	N	N	688	N	N
11	20250411	150813	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5410	20	2	0.37	144556050	26929	115.74	5280	5430	5280	7000	3780	5390	5368.04	11.61	-2045	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1286	23.52	0.29	12	0.11	230.00	18895.00	8290	20240614	-34.74	5090	20250409	6.29	6410	-15.60	20250310	5090	6.29	20250409	8290	-34.74	20240614	5090	6.29	20250409	0.44	Y	136490	500	118 억	2760504	N	N	395	N	N
12	20250411	140811	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5390	0	3	0.00	104816620	19573	84.12	5280	5410	5280	7000	3780	5390	5355.16	11.61	-2704	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1282	23.43	0.29	12	0.08	230.00	18895.00	8290	20240614	-34.98	5090	20250409	5.89	6410	-15.91	20250310	5090	5.89	20250409	8290	-34.98	20240614	5090	5.89	20250409	0.44	Y	136490	500	118 억	2760504	N	N	395	N	N
13	20250411	130813	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5370	-20	5	-0.37	89730210	16770	72.08	5280	5410	5280	7000	3780	5390	5350.64	11.61	-3192	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1277	23.35	0.28	12	0.07	230.00	18895.00	8290	20240614	-35.22	5090	20250409	5.50	6410	-16.22	20250310	5090	5.50	20250409	8290	-35.22	20240614	5090	5.50	20250409	0.44	Y	136490	500	118 억	2760504	N	N	395	N	N
14	20250411	120814	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5360	-30	5	-0.56	78143220	14612	62.80	5280	5410	5280	7000	3780	5390	5347.88	11.61	-3043	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1275	23.30	0.28	12	0.06	230.00	18895.00	8290	20240614	-35.34	5090	20250409	5.30	6410	-16.38	20250310	5090	5.30	20250409	8290	-35.34	20240614	5090	5.30	20250409	0.44	Y	136490	500	118 억	2760504	N	N	395	N	N
15	20250411	110813	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5350	-40	5	-0.74	60847550	11390	48.95	5280	5410	5280	7000	3780	5390	5342.19	11.61	-2463	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1272	23.26	0.28	12	0.05	230.00	18895.00	8290	20240614	-35.46	5090	20250409	5.11	6410	-16.54	20250310	5090	5.11	20250409	8290	-35.46	20240614	5090	5.11	20250409	0.44	Y	136490	500	118 억	2760504	N	N	395	N	N
16	20250411	100815	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5340	-50	5	-0.93	28612220	5379	23.12	5280	5370	5280	7000	3780	5390	5319.25	11.61	31	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1270	23.22	0.28	12	0.02	230.00	18895.00	8290	20240614	-35.59	5090	20250409	4.91	6410	-16.69	20250310	5090	4.91	20250409	8290	-35.59	20240614	5090	4.91	20250409	0.44	Y	136490	500	118 억	2760504	N	N	395	N	N
17	20250411	090817	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5360	-30	5	-0.56	6609850	1244	5.35	5280	5370	5280	7000	3780	5390	5313.38	11.61	1070	5490	5440	5350	5300	5210	5465	5325	119	1610	500	3980	10	1	23779604	1275	23.30	0.28	12	0.01	230.00	18895.00	8290	20240614	-35.34	5090	20250409	5.30	6410	-16.38	20250310	5090	5.30	20250409	8290	-35.34	20240614	5090	5.30	20250409	0.44	Y	136490	500	118 억	2760504	N	N	395	N	N
18	20250410	160808	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5390	200	2	3.85	124102130	23267	42.81	5290	5400	5260	6740	3640	5190	5333.83	11.60	8233	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1282	23.43	0.29	12	0.10	230.00	18895.00	8290	20240614	-34.98	5090	20250409	5.89	6410	-15.91	20250310	5090	5.89	20250409	8290	-34.98	20240614	5090	5.89	20250409	0.46	Y	136490	500	118 억	2757863	N	N	395	N	N
19	20250410	150812	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5380	190	2	3.66	119284130	22372	41.17	5290	5400	5260	6740	3640	5190	5331.85	11.60	7561	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1279	23.39	0.28	12	0.09	230.00	18895.00	8290	20240614	-35.10	5090	20250409	5.70	6410	-16.07	20250310	5090	5.70	20250409	8290	-35.10	20240614	5090	5.70	20250409	0.46	Y	136490	500	118 억	2757863	N	N	1083	N	N
20	20250410	140809	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5390	200	2	3.85	114587590	21499	39.56	5290	5400	5260	6740	3640	5190	5329.90	11.60	6764	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1282	23.43	0.29	12	0.09	230.00	18895.00	8290	20240614	-34.98	5090	20250409	5.89	6410	-15.91	20250310	5090	5.89	20250409	8290	-34.98	20240614	5090	5.89	20250409	0.46	Y	136490	500	118 억	2757863	N	N	1083	N	N
21	20250410	130809	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5380	190	2	3.66	104429070	19607	36.08	5290	5390	5260	6740	3640	5190	5326.11	11.60	5416	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1279	23.39	0.28	12	0.08	230.00	18895.00	8290	20240614	-35.10	5090	20250409	5.70	6410	-16.07	20250310	5090	5.70	20250409	8290	-35.10	20240614	5090	5.70	20250409	0.46	Y	136490	500	118 억	2757863	N	N	1083	N	N
22	20250410	120809	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5380	190	2	3.66	82819420	15576	28.66	5290	5380	5260	6740	3640	5190	5317.12	11.60	4577	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1279	23.39	0.28	12	0.07	230.00	18895.00	8290	20240614	-35.10	5090	20250409	5.70	6410	-16.07	20250310	5090	5.70	20250409	8290	-35.10	20240614	5090	5.70	20250409	0.46	Y	136490	500	118 억	2757863	N	N	1083	N	N
23	20250410	110809	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5330	140	2	2.70	66773790	12574	23.14	5290	5350	5260	6740	3640	5190	5310.47	11.60	2864	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1267	23.17	0.28	12	0.05	230.00	18895.00	8290	20240614	-35.71	5090	20250409	4.72	6410	-16.85	20250310	5090	4.72	20250409	8290	-35.71	20240614	5090	4.72	20250409	0.46	Y	136490	500	118 억	2757863	N	N	1083	N	N
24	20250410	100810	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5300	110	2	2.12	35137480	6629	12.20	5290	5330	5260	6740	3640	5190	5300.57	11.60	2496	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1260	23.04	0.28	12	0.03	230.00	18895.00	8290	20240614	-36.07	5090	20250409	4.13	6410	-17.32	20250310	5090	4.13	20250409	8290	-36.07	20240614	5090	4.13	20250409	0.46	Y	136490	500	118 억	2757863	N	N	1083	N	N
25	20250410	090812	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5300	110	2	2.12	19781940	3733	6.87	5290	5315	5260	6740	3640	5190	5299.21	11.60	506	5403	5296	5193	5086	4983	5245	5035	119	1550	500	3840	10	1	23779604	1260	23.04	0.28	12	0.02	230.00	18895.00	8290	20240614	-36.07	5090	20250409	4.13	6410	-17.32	20250310	5090	4.13	20250409	8290	-36.07	20240614	5090	4.13	20250409	0.46	Y	136490	500	118 억	2757863	N	N	1083	N	N
26	20250409	160804	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5190	-110	5	-2.08	281095790	54339	155.28	5300	5300	5090	6890	3710	5300	5173.00	11.64	-8486	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1234	22.57	0.27	12	0.23	230.00	18895.00	8290	20240614	-37.39	5090	20250409	1.96	6410	-19.03	20250310	5090	1.96	20250409	8290	-37.39	20240614	5090	1.96	20250409	0.48	Y	136490	500	118 억	2767492	N	N	1083	N	N
27	20250409	150620	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5140	-160	5	-3.02	264157210	51066	145.93	5300	5300	5090	6890	3710	5300	5172.86	11.64	-7825	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1222	22.35	0.27	12	0.21	230.00	18895.00	8290	20240614	-38.00	5090	20250409	0.98	6410	-19.81	20250310	5090	0.98	20250409	8290	-38.00	20240614	5090	0.98	20250409	0.48	Y	136490	500	118 억	2767492	N	N	571	N	N
28	20250409	140802	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5130	-170	5	-3.21	225934130	43597	124.58	5300	5300	5090	6890	3710	5300	5182.33	11.64	-6954	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1220	22.30	0.27	12	0.18	230.00	18895.00	8290	20240614	-38.12	5090	20250409	0.79	6410	-19.97	20250310	5090	0.79	20250409	8290	-38.12	20240614	5090	0.79	20250409	0.48	Y	136490	500	118 억	2767492	N	N	571	N	N
29	20250409	130759	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5150	-150	5	-2.83	200002700	38542	110.14	5300	5300	5130	6890	3710	5300	5189.21	11.64	-4799	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1225	22.39	0.27	12	0.16	230.00	18895.00	8290	20240614	-37.88	5130	20250409	0.39	6410	-19.66	20250310	5130	0.39	20250409	8290	-37.88	20240614	5130	0.39	20250409	0.48	Y	136490	500	118 억	2767492	N	N	571	N	N
30	20250409	120802	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5190	-110	5	-2.08	184375640	35520	101.50	5300	5300	5150	6890	3710	5300	5190.76	11.64	-2403	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1234	22.57	0.27	12	0.15	230.00	18895.00	8290	20240614	-37.39	5140	20250407	0.97	6410	-19.03	20250310	5140	0.97	20250407	8290	-37.39	20240614	5140	0.97	20250407	0.48	Y	136490	500	118 억	2767492	N	N	571	N	N
31	20250409	110758	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5210	-90	5	-1.70	149582910	28812	82.33	5300	5300	5150	6890	3710	5300	5191.69	11.64	-2006	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1239	22.65	0.28	12	0.12	230.00	18895.00	8290	20240614	-37.15	5140	20250407	1.36	6410	-18.72	20250310	5140	1.36	20250407	8290	-37.15	20240614	5140	1.36	20250407	0.48	Y	136490	500	118 억	2767492	N	N	571	N	N
32	20250409	100804	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5190	-110	5	-2.08	37442720	7168	20.48	5300	5300	5190	6890	3710	5300	5223.59	11.64	-3019	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1234	22.57	0.27	12	0.03	230.00	18895.00	8290	20240614	-37.39	5140	20250407	0.97	6410	-19.03	20250310	5140	0.97	20250407	8290	-37.39	20240614	5140	0.97	20250407	0.48	Y	136490	500	118 억	2767492	N	N	571	N	N
33	20250409	090807	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5290	-10	5	-0.19	534800	101	0.29	5300	5300	5280	6890	3710	5300	5295.05	11.64	0	5406	5352	5276	5222	5146	5380	5250	119	1590	500	3920	10	1	23779604	1258	23.00	0.28	12	0.00	230.00	18895.00	8290	20240614	-36.19	5140	20250407	2.92	6410	-17.47	20250310	5140	2.92	20250407	8290	-36.19	20240614	5140	2.92	20250407	0.48	Y	136490	500	118 억	2767492	N	N	571	N	N
34	20250408	160754	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5300	110	2	2.12	184694520	34994	70.70	5200	5330	5200	6740	3640	5190	5277.66	11.64	7106	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1260	23.04	0.28	12	0.15	230.00	18895.00	8290	20240614	-36.07	5140	20250407	3.11	6410	-17.32	20250310	5140	3.11	20250407	8290	-36.07	20240614	5140	3.11	20250407	0.48	Y	136490	500	118 억	2767789	N	N	571	N	N
35	20250408	150800	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5290	100	2	1.93	161252775	30564	61.75	5200	5330	5200	6740	3640	5190	5275.91	11.64	6349	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1258	23.00	0.28	12	0.13	230.00	18895.00	8290	20240614	-36.19	5140	20250407	2.92	6410	-17.47	20250310	5140	2.92	20250407	8290	-36.19	20240614	5140	2.92	20250407	0.48	Y	136490	500	118 억	2767789	N	N	11	N	N
36	20250408	140757	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5280	90	2	1.73	93037020	17604	35.56	5200	5330	5200	6740	3640	5190	5284.99	11.64	1757	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1256	22.96	0.28	12	0.07	230.00	18895.00	8290	20240614	-36.31	5140	20250407	2.72	6410	-17.63	20250310	5140	2.72	20250407	8290	-36.31	20240614	5140	2.72	20250407	0.48	Y	136490	500	118 억	2767789	N	N	11	N	N
37	20250408	130755	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5280	90	2	1.73	66931100	12650	25.56	5200	5330	5200	6740	3640	5190	5291.00	11.64	2239	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1256	22.96	0.28	12	0.05	230.00	18895.00	8290	20240614	-36.31	5140	20250407	2.72	6410	-17.63	20250310	5140	2.72	20250407	8290	-36.31	20240614	5140	2.72	20250407	0.48	Y	136490	500	118 억	2767789	N	N	11	N	N
38	20250408	120758	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5310	120	2	2.31	59285860	11206	22.64	5200	5330	5200	6740	3640	5190	5290.55	11.64	2613	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1263	23.09	0.28	12	0.05	230.00	18895.00	8290	20240614	-35.95	5140	20250407	3.31	6410	-17.16	20250310	5140	3.31	20250407	8290	-35.95	20240614	5140	3.31	20250407	0.48	Y	136490	500	118 억	2767789	N	N	11	N	N
39	20250408	110757	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5320	130	2	2.50	34913810	6614	13.36	5200	5330	5200	6740	3640	5190	5278.77	11.64	3597	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1265	23.13	0.28	12	0.03	230.00	18895.00	8290	20240614	-35.83	5140	20250407	3.50	6410	-17.00	20250310	5140	3.50	20250407	8290	-35.83	20240614	5140	3.50	20250407	0.48	Y	136490	500	118 억	2767789	N	N	11	N	N
40	20250408	100758	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5280	90	2	1.73	13012520	2482	5.01	5200	5280	5200	6740	3640	5190	5242.76	11.64	1219	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1256	22.96	0.28	12	0.01	230.00	18895.00	8290	20240614	-36.31	5140	20250407	2.72	6410	-17.63	20250310	5140	2.72	20250407	8290	-36.31	20240614	5140	2.72	20250407	0.48	Y	136490	500	118 억	2767789	N	N	11	N	N
41	20250408	090800	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5260	70	2	1.35	2526270	484	0.98	5200	5260	5200	6740	3640	5190	5219.57	11.64	22	5410	5300	5220	5110	5030	5260	5070	119	1550	500	3840	10	1	23779604	1251	22.87	0.28	12	0.00	230.00	18895.00	8290	20240614	-36.55	5140	20250407	2.33	6410	-17.94	20250310	5140	2.33	20250407	8290	-36.55	20240614	5140	2.33	20250407	0.48	Y	136490	500	118 억	2767789	N	N	11	N	N
42	20250407	160749	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5190	-210	5	-3.89	258506435	49497	99.63	5330	5330	5140	7020	3780	5400	5222.67	11.63	-15993	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1234	22.57	0.27	12	0.21	230.00	18895.00	8290	20240614	-37.39	5140	20250407	0.97	6410	-19.03	20250310	5140	0.97	20250407	8290	-37.39	20240614	5140	0.97	20250407	0.49	Y	136490	500	118 억	2764606	N	N	11	N	N
43	20250407	150755	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5190	-210	5	-3.89	243296445	46555	93.71	5330	5330	5140	7020	3780	5400	5226.00	11.63	-15493	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1234	22.57	0.27	12	0.20	230.00	18895.00	8290	20240614	-37.39	5140	20250407	0.97	6410	-19.03	20250310	5140	0.97	20250407	8290	-37.39	20240614	5140	0.97	20250407	0.49	Y	136490	500	118 억	2764606	N	N	1335	N	N
44	20250407	140752	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5200	-200	5	-3.70	216595325	41394	83.32	5330	5330	5150	7020	3780	5400	5232.53	11.63	-14869	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1237	22.61	0.28	12	0.17	230.00	18895.00	8290	20240614	-37.27	5150	20250407	0.97	6410	-18.88	20250310	5150	0.97	20250407	8290	-37.27	20240614	5150	0.97	20250407	0.49	Y	136490	500	118 억	2764606	N	N	1335	N	N
45	20250407	130751	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5220	-180	5	-3.33	169366365	32273	64.96	5330	5330	5150	7020	3780	5400	5247.93	11.63	-14866	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1241	22.70	0.28	12	0.14	230.00	18895.00	8290	20240614	-37.03	5150	20250407	1.36	6410	-18.56	20250310	5150	1.36	20250407	8290	-37.03	20240614	5150	1.36	20250407	0.49	Y	136490	500	118 억	2764606	N	N	1335	N	N
46	20250407	120750	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5250	-150	5	-2.78	161604115	30792	61.98	5330	5330	5150	7020	3780	5400	5248.25	11.63	-13596	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1248	22.83	0.28	12	0.13	230.00	18895.00	8290	20240614	-36.67	5150	20250407	1.94	6410	-18.10	20250310	5150	1.94	20250407	8290	-36.67	20240614	5150	1.94	20250407	0.49	Y	136490	500	118 억	2764606	N	N	1335	N	N
47	20250407	110752	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5250	-150	5	-2.78	155382575	29607	59.60	5330	5330	5150	7020	3780	5400	5248.17	11.63	-13254	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1248	22.83	0.28	12	0.12	230.00	18895.00	8290	20240614	-36.67	5150	20250407	1.94	6410	-18.10	20250310	5150	1.94	20250407	8290	-36.67	20240614	5150	1.94	20250407	0.49	Y	136490	500	118 억	2764606	N	N	1335	N	N
48	20250407	100751	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5240	-160	5	-2.96	105696135	20189	40.64	5330	5330	5150	7020	3780	5400	5235.33	11.63	-8033	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1246	22.78	0.28	12	0.08	230.00	18895.00	8290	20240614	-36.79	5150	20250407	1.75	6410	-18.25	20250310	5150	1.75	20250407	8290	-36.79	20240614	5150	1.75	20250407	0.49	Y	136490	500	118 억	2764606	N	N	1335	N	N
49	20250407	090753	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5240	-160	5	-2.96	14892970	2823	5.68	5330	5330	5240	7020	3780	5400	5275.58	11.63	-2292	5566	5482	5366	5282	5166	5525	5325	119	1620	500	3990	10	1	23779604	1246	22.78	0.28	12	0.01	230.00	18895.00	8290	20240614	-36.79	5220	20250331	0.38	6410	-18.25	20250310	5220	0.38	20250331	8290	-36.79	20240614	5220	0.38	20250331	0.49	Y	136490	500	118 억	2764606	N	N	1335	N	N
50	20250404	160749	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5400	100	2	1.89	264389580	49680	119.92	5300	5450	5250	6890	3710	5300	5321.87	11.66	4107	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1284	23.48	0.29	12	0.21	230.00	18895.00	8290	20240614	-34.86	5220	20250331	3.45	6410	-15.76	20250310	5220	3.45	20250331	8290	-34.86	20240614	5220	3.45	20250331	0.49	Y	136490	500	118 억	2771652	N	N	1335	N	N
51	20250404	150756	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5410	110	2	2.08	255576770	48045	115.97	5300	5450	5250	6890	3710	5300	5319.55	11.66	3319	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1286	23.52	0.29	12	0.20	230.00	18895.00	8290	20240614	-34.74	5220	20250331	3.64	6410	-15.60	20250310	5220	3.64	20250331	8290	-34.74	20240614	5220	3.64	20250331	0.49	Y	136490	500	118 억	2771652	N	N	760	N	N
52	20250404	140758	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5280	-20	5	-0.38	138545510	26122	63.05	5300	5350	5250	6890	3710	5300	5303.79	11.66	-2704	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1256	22.96	0.28	12	0.11	230.00	18895.00	8290	20240614	-36.31	5220	20250331	1.15	6410	-17.63	20250310	5220	1.15	20250331	8290	-36.31	20240614	5220	1.15	20250331	0.49	Y	136490	500	118 억	2771652	N	N	760	N	N
53	20250404	130756	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5310	10	2	0.19	120492150	22713	54.82	5300	5350	5250	6890	3710	5300	5305.00	11.66	-3775	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1263	23.09	0.28	12	0.10	230.00	18895.00	8290	20240614	-35.95	5220	20250331	1.72	6410	-17.16	20250310	5220	1.72	20250331	8290	-35.95	20240614	5220	1.72	20250331	0.49	Y	136490	500	118 억	2771652	N	N	760	N	N
54	20250404	120751	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5310	10	2	0.19	114242660	21534	51.98	5300	5350	5250	6890	3710	5300	5305.23	11.66	-3513	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1263	23.09	0.28	12	0.09	230.00	18895.00	8290	20240614	-35.95	5220	20250331	1.72	6410	-17.16	20250310	5220	1.72	20250331	8290	-35.95	20240614	5220	1.72	20250331	0.49	Y	136490	500	118 억	2771652	N	N	760	N	N
55	20250404	110754	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5300	0	3	0.00	68435110	12914	31.17	5300	5340	5250	6890	3710	5300	5299.29	11.66	-984	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1260	23.04	0.28	12	0.05	230.00	18895.00	8290	20240614	-36.07	5220	20250331	1.53	6410	-17.32	20250310	5220	1.53	20250331	8290	-36.07	20240614	5220	1.53	20250331	0.49	Y	136490	500	118 억	2771652	N	N	760	N	N
56	20250404	100754	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5310	10	2	0.19	31061120	5878	14.19	5300	5310	5250	6890	3710	5300	5284.17	11.66	1454	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1263	23.09	0.28	12	0.02	230.00	18895.00	8290	20240614	-35.95	5220	20250331	1.72	6410	-17.16	20250310	5220	1.72	20250331	8290	-35.95	20240614	5220	1.72	20250331	0.49	Y	136490	500	118 억	2771652	N	N	760	N	N
57	20250404	090758	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5290	-10	5	-0.19	1328300	251	0.61	5300	5300	5290	6890	3710	5300	5290.05	11.66	-68	5393	5346	5283	5236	5173	5370	5260	119	1590	500	3920	10	1	23779604	1258	23.00	0.28	12	0.00	230.00	18895.00	8290	20240614	-36.19	5220	20250331	1.34	6410	-17.47	20250310	5220	1.34	20250331	8290	-36.19	20240614	5220	1.34	20250331	0.49	Y	136490	500	118 억	2771652	N	N	760	N	N
58	20250403	160742	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5300	-30	5	-0.56	218026690	41429	407.73	5270	5330	5220	6920	3740	5330	5262.66	11.68	208	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1260	23.04	0.28	12	0.17	230.00	18895.00	8290	20240614	-36.07	5220	20250403	1.53	6410	-17.32	20250310	5220	1.53	20250403	8290	-36.07	20240614	5220	1.53	20250403	0.50	Y	136490	500	118 억	2778493	N	N	760	N	N
59	20250403	150748	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5300	-30	5	-0.56	212283040	40346	397.07	5270	5330	5220	6920	3740	5330	5261.56	11.68	262	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1260	23.04	0.28	12	0.17	230.00	18895.00	8290	20240614	-36.07	5220	20250403	1.53	6410	-17.32	20250310	5220	1.53	20250403	8290	-36.07	20240614	5220	1.53	20250403	0.50	Y	136490	500	118 억	2778493	N	N	174	N	N
60	20250403	140747	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5250	-80	5	-1.50	123020090	23464	230.92	5270	5270	5220	6920	3740	5330	5242.93	11.68	-948	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1248	22.83	0.28	12	0.10	230.00	18895.00	8290	20240614	-36.67	5220	20250403	0.57	6410	-18.10	20250310	5220	0.57	20250403	8290	-36.67	20240614	5220	0.57	20250403	0.50	Y	136490	500	118 억	2778493	N	N	174	N	N
61	20250403	130747	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5240	-90	5	-1.69	101909710	19441	191.33	5270	5270	5220	6920	3740	5330	5242.00	11.68	-1649	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1246	22.78	0.28	12	0.08	230.00	18895.00	8290	20240614	-36.79	5220	20250403	0.38	6410	-18.25	20250310	5220	0.38	20250403	8290	-36.79	20240614	5220	0.38	20250403	0.50	Y	136490	500	118 억	2778493	N	N	174	N	N
62	20250403	120744	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5240	-90	5	-1.69	65697920	12538	123.39	5270	5270	5220	6920	3740	5330	5239.90	11.68	-1522	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1246	22.78	0.28	12	0.05	230.00	18895.00	8290	20240614	-36.79	5220	20250403	0.38	6410	-18.25	20250310	5220	0.38	20250403	8290	-36.79	20240614	5220	0.38	20250403	0.50	Y	136490	500	118 억	2778493	N	N	174	N	N
63	20250403	110747	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5240	-90	5	-1.69	48123440	9180	90.35	5270	5270	5220	6920	3740	5330	5242.20	11.68	-1299	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1246	22.78	0.28	12	0.04	230.00	18895.00	8290	20240614	-36.79	5220	20250403	0.38	6410	-18.25	20250310	5220	0.38	20250403	8290	-36.79	20240614	5220	0.38	20250403	0.50	Y	136490	500	118 억	2778493	N	N	174	N	N
64	20250403	100748	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5270	-60	5	-1.13	41612520	7940	78.14	5270	5270	5220	6920	3740	5330	5240.87	11.68	-558	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1253	22.91	0.28	12	0.03	230.00	18895.00	8290	20240614	-36.43	5220	20250403	0.96	6410	-17.78	20250310	5220	0.96	20250403	8290	-36.43	20240614	5220	0.96	20250403	0.50	Y	136490	500	118 억	2778493	N	N	174	N	N
65	20250403	090750	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	5250	-80	5	-1.50	2039520	388	3.82	5270	5270	5220	6920	3740	5330	5256.49	11.68	-210	5483	5406	5353	5276	5223	5380	5250	119	1590	500	3940	10	1	23779604	1248	22.83	0.28	12	0.00	230.00	18895.00	8290	20240614	-36.67	5220	20250403	0.57	6410	-18.10	20250310	5220	0.57	20250403	8290	-36.67	20240614	5220	0.57	20250403	0.50	Y	136490	500	118 억	2778493	N	N	174	N	N
66	20250402	160730	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5330	-100	5	-1.84	54239660	10161	37.19	5430	5430	5300	7050	3810	5430	5338.05	11.72	-6300	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1267	23.17	0.28	12	0.04	230.00	18895.00	8290	20240614	-35.71	5220	20250331	2.11	6410	-16.85	20250310	5220	2.11	20250331	8290	-35.71	20240614	5220	2.11	20250331	0.50	Y	136490	500	118 억	2785892	N	N	174	N	N
67	20250402	150731	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5310	-120	5	-2.21	51257440	9601	35.14	5430	5430	5300	7050	3810	5430	5338.76	11.72	-6054	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1263	23.09	0.28	12	0.04	230.00	18895.00	8290	20240614	-35.95	5220	20250331	1.72	6410	-17.16	20250310	5220	1.72	20250331	8290	-35.95	20240614	5220	1.72	20250331	0.50	Y	136490	500	118 억	2785892	N	N	0	N	N
68	20250402	140732	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5320	-110	5	-2.03	43158960	8078	29.57	5430	5430	5300	7050	3810	5430	5342.78	11.72	-5067	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1265	23.13	0.28	12	0.03	230.00	18895.00	8290	20240614	-35.83	5220	20250331	1.92	6410	-17.00	20250310	5220	1.92	20250331	8290	-35.83	20240614	5220	1.92	20250331	0.50	Y	136490	500	118 억	2785892	N	N	0	N	N
69	20250402	130735	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5330	-100	5	-1.84	37523900	7019	25.69	5430	5430	5300	7050	3810	5430	5346.05	11.72	-4052	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1267	23.17	0.28	12	0.03	230.00	18895.00	8290	20240614	-35.71	5220	20250331	2.11	6410	-16.85	20250310	5220	2.11	20250331	8290	-35.71	20240614	5220	2.11	20250331	0.50	Y	136490	500	118 억	2785892	N	N	0	N	N
70	20250402	120734	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5340	-90	5	-1.66	32421810	6063	22.19	5430	5430	5300	7050	3810	5430	5347.49	11.72	-3258	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1270	23.22	0.28	12	0.03	230.00	18895.00	8290	20240614	-35.59	5220	20250331	2.30	6410	-16.69	20250310	5220	2.30	20250331	8290	-35.59	20240614	5220	2.30	20250331	0.50	Y	136490	500	118 억	2785892	N	N	0	N	N
71	20250402	110733	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5350	-80	5	-1.47	30958460	5789	21.19	5430	5430	5300	7050	3810	5430	5347.81	11.72	-3140	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1272	23.26	0.28	12	0.02	230.00	18895.00	8290	20240614	-35.46	5220	20250331	2.49	6410	-16.54	20250310	5220	2.49	20250331	8290	-35.46	20240614	5220	2.49	20250331	0.50	Y	136490	500	118 억	2785892	N	N	0	N	N
72	20250402	100731	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5330	-100	5	-1.84	15556040	2906	10.64	5430	5430	5300	7050	3810	5430	5353.08	11.72	-1810	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1267	23.17	0.28	12	0.01	230.00	18895.00	8290	20240614	-35.71	5220	20250331	2.11	6410	-16.85	20250310	5220	2.11	20250331	8290	-35.71	20240614	5220	2.11	20250331	0.50	Y	136490	500	118 억	2785892	N	N	0	N	N
73	20250402	090739	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5430	0	3	0.00	513340	95	0.35	5430	5430	5370	7050	3810	5430	5403.58	11.72	-13	5610	5520	5400	5310	5190	5565	5355	119	1620	500	4010	10	1	23779604	1291	23.61	0.29	12	0.00	230.00	18895.00	8290	20240614	-34.50	5220	20250331	4.02	6410	-15.29	20250310	5220	4.02	20250331	8290	-34.50	20240614	5220	4.02	20250331	0.50	Y	136490	500	118 억	2785892	N	N	0	N	N
74	20250401	160738	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5430	150	2	2.84	146734020	27309	38.12	5280	5490	5280	6860	3700	5280	5373.10	11.73	4111	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1291	23.61	0.29	12	0.11	230.00	18895.00	8290	20240614	-34.50	5220	20250331	4.02	6410	-15.29	20250310	5220	4.02	20250331	8290	-34.50	20240614	5220	4.02	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N
75	20250401	150737	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5420	140	2	2.65	121502760	22618	31.58	5280	5490	5280	6860	3700	5280	5371.95	11.73	4180	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1289	23.57	0.29	12	0.10	230.00	18895.00	8290	20240614	-34.62	5220	20250331	3.83	6410	-15.44	20250310	5220	3.83	20250331	8290	-34.62	20240614	5220	3.83	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N
76	20250401	140737	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5420	140	2	2.65	115409550	21495	30.01	5280	5490	5280	6860	3700	5280	5369.13	11.73	3812	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1289	23.57	0.29	12	0.09	230.00	18895.00	8290	20240614	-34.62	5220	20250331	3.83	6410	-15.44	20250310	5220	3.83	20250331	8290	-34.62	20240614	5220	3.83	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N
77	20250401	130738	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5440	160	2	3.03	109597380	20421	28.51	5280	5490	5280	6860	3700	5280	5366.90	11.73	3397	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1294	23.65	0.29	12	0.09	230.00	18895.00	8290	20240614	-34.38	5220	20250331	4.21	6410	-15.13	20250310	5220	4.21	20250331	8290	-34.38	20240614	5220	4.21	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N
78	20250401	120738	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5430	150	2	2.84	101987590	19023	26.56	5280	5490	5280	6860	3700	5280	5361.28	11.73	3907	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1291	23.61	0.29	12	0.08	230.00	18895.00	8290	20240614	-34.50	5220	20250331	4.02	6410	-15.29	20250310	5220	4.02	20250331	8290	-34.50	20240614	5220	4.02	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N
79	20250401	110725	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5370	90	2	1.70	60230080	11303	15.78	5280	5370	5280	6860	3700	5280	5328.68	11.73	3491	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1277	23.35	0.28	12	0.05	230.00	18895.00	8290	20240614	-35.22	5220	20250331	2.87	6410	-16.22	20250310	5220	2.87	20250331	8290	-35.22	20240614	5220	2.87	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N
80	20250401	100726	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5320	40	2	0.76	23580320	4433	6.19	5280	5360	5280	6860	3700	5280	5319.27	11.73	-20	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1265	23.13	0.28	12	0.02	230.00	18895.00	8290	20240614	-35.83	5220	20250331	1.92	6410	-17.00	20250310	5220	1.92	20250331	8290	-35.83	20240614	5220	1.92	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N
81	20250401	090728	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	5320	40	2	0.76	6259030	1183	1.65	5280	5320	5280	6860	3700	5280	5290.81	11.73	285	5586	5432	5326	5172	5066	5380	5120	119	1580	500	3900	10	1	23779604	1265	23.13	0.28	12	0.00	230.00	18895.00	8290	20240614	-35.83	5220	20250331	1.92	6410	-17.00	20250310	5220	1.92	20250331	8290	-35.83	20240614	5220	1.92	20250331	0.49	Y	136490	500	118 억	2789334	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History