KissMeData/005180/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94200	900	2	0.96	5093817150	53951	90.38	93600	95100	93200	121200	65400	93300	94416.12	21.49	17952	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9280	8.99	1.25	12	0.55	10479.00	75557.00	118400	20240611	-20.44	52000	20240313	81.15	99400	-5.23	20250305	70100	34.38	20250131	118400	-20.44	20240611	52100	80.81	20240319	0.67	N	005180	5000	497 억	2117079	N	N	34	N	N
3	20250318	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94500	1200	2	1.29	4482739200	47482	79.54	93600	95100	93200	121200	65400	93300	94409.23	21.49	17821	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9309	9.02	1.25	12	0.48	10479.00	75557.00	118400	20240611	-20.19	52000	20240313	81.73	99400	-4.93	20250305	70100	34.81	20250131	118400	-20.19	20240611	52100	81.38	20240319	0.67	N	005180	5000	497 억	2117079	N	N	12	N	N
4	20250318	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94300	1000	2	1.07	3666006950	38849	65.08	93600	95100	93200	121200	65400	93300	94365.54	21.49	13563	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9290	9.00	1.25	12	0.39	10479.00	75557.00	118400	20240611	-20.35	52000	20240313	81.35	99400	-5.13	20250305	70100	34.52	20250131	118400	-20.35	20240611	52100	81.00	20240319	0.67	N	005180	5000	497 억	2117079	N	N	12	N	N
5	20250318	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	1600	2	1.71	2909623700	30843	51.67	93600	95000	93200	121200	65400	93300	94336.60	21.49	12415	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9349	9.06	1.26	12	0.31	10479.00	75557.00	118400	20240611	-19.85	52000	20240313	82.50	99400	-4.53	20250305	70100	35.38	20250131	118400	-19.85	20240611	52100	82.15	20240319	0.67	N	005180	5000	497 억	2117079	N	N	12	N	N
6	20250318	120205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	1400	2	1.50	2155358250	22877	38.33	93600	95000	93200	121200	65400	93300	94215.07	21.49	8697	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9329	9.04	1.25	12	0.23	10479.00	75557.00	118400	20240611	-20.02	52000	20240313	82.12	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	52100	81.77	20240319	0.67	N	005180	5000	497 억	2117079	N	N	12	N	N
7	20250318	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94250	950	2	1.02	1668567800	17717	29.68	93600	95000	93200	121200	65400	93300	94178.91	21.49	6361	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9285	8.99	1.25	12	0.18	10479.00	75557.00	118400	20240611	-20.40	52000	20240313	81.25	99400	-5.18	20250305	70100	34.45	20250131	118400	-20.40	20240611	52100	80.90	20240319	0.67	N	005180	5000	497 억	2117079	N	N	12	N	N
8	20250318	100206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93800	500	2	0.54	922304350	9793	16.41	93600	95000	93200	121200	65400	93300	94179.96	21.49	2616	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9240	8.95	1.24	12	0.10	10479.00	75557.00	118400	20240611	-20.78	52000	20240313	80.38	99400	-5.63	20250305	70100	33.81	20250131	118400	-20.78	20240611	52100	80.04	20240319	0.67	N	005180	5000	497 억	2117079	N	N	12	N	N
9	20250318	090206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93800	500	2	0.54	39618300	423	0.71	93600	93900	93500	121200	65400	93300	93660.28	21.49	360	97766	95532	93966	91732	90166	94750	90950	498	27900	5000	67170	100	1	9851241	9240	8.95	1.24	12	0.00	10479.00	75557.00	118400	20240611	-20.78	52000	20240313	80.38	99400	-5.63	20250305	70100	33.81	20250131	118400	-20.78	20240611	52100	80.04	20240319	0.67	N	005180	5000	497 억	2117079	N	N	12	N	N
10	20250317	160206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93300	-1600	5	-1.69	5571750350	59593	257.04	95100	96200	92400	123300	66500	94900	93496.73	21.68	-6956	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9191	8.90	1.23	12	0.60	10479.00	75557.00	118400	20240611	-21.20	52000	20240313	79.42	99400	-6.14	20250305	70100	33.10	20250131	118400	-21.20	20240611	52100	79.08	20240319	0.69	N	005180	5000	497 억	2135620	N	N	12	N	N
11	20250317	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	-1500	5	-1.58	5167152300	55269	238.39	95100	96200	92400	123300	66500	94900	93490.97	21.68	-7017	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9201	8.91	1.24	12	0.56	10479.00	75557.00	118400	20240611	-21.11	52000	20240313	79.62	99400	-6.04	20250305	70100	33.24	20250131	118400	-21.11	20240611	52100	79.27	20240319	0.69	N	005180	5000	497 억	2135620	N	N	57	N	N
12	20250317	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	-1500	5	-1.58	4418655500	47260	203.85	95100	96200	92400	123300	66500	94900	93496.73	21.68	-7530	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9201	8.91	1.24	12	0.48	10479.00	75557.00	118400	20240611	-21.11	52000	20240313	79.62	99400	-6.04	20250305	70100	33.24	20250131	118400	-21.11	20240611	52100	79.27	20240319	0.69	N	005180	5000	497 억	2135620	N	N	57	N	N
13	20250317	130205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93600	-1300	5	-1.37	3723109450	39806	171.70	95100	96200	92400	123300	66500	94900	93531.36	21.68	-7331	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9221	8.93	1.24	12	0.40	10479.00	75557.00	118400	20240611	-20.95	52000	20240313	80.00	99400	-5.84	20250305	70100	33.52	20250131	118400	-20.95	20240611	52100	79.65	20240319	0.69	N	005180	5000	497 억	2135620	N	N	57	N	N
14	20250317	120204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	-1500	5	-1.58	3163776700	33816	145.86	95100	96200	92400	123300	66500	94900	93558.57	21.68	-8363	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9201	8.91	1.24	12	0.34	10479.00	75557.00	118400	20240611	-21.11	52000	20240313	79.62	99400	-6.04	20250305	70100	33.24	20250131	118400	-21.11	20240611	52100	79.27	20240319	0.69	N	005180	5000	497 억	2135620	N	N	57	N	N
15	20250317	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93100	-1800	5	-1.90	2543995950	27168	117.18	95100	96200	92400	123300	66500	94900	93639.43	21.68	-10829	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9172	8.88	1.23	12	0.28	10479.00	75557.00	118400	20240611	-21.37	52000	20240313	79.04	99400	-6.34	20250305	70100	32.81	20250131	118400	-21.37	20240611	52100	78.69	20240319	0.69	N	005180	5000	497 억	2135620	N	N	57	N	N
16	20250317	100206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93900	-1000	5	-1.05	1087793600	11536	49.76	95100	96200	93600	123300	66500	94900	94295.56	21.68	-5750	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9250	8.96	1.24	12	0.12	10479.00	75557.00	118400	20240611	-20.69	52000	20240313	80.58	99400	-5.53	20250305	70100	33.95	20250131	118400	-20.69	20240611	52100	80.23	20240319	0.69	N	005180	5000	497 억	2135620	N	N	57	N	N
17	20250317	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	-300	5	-0.32	57386400	604	2.61	95100	95200	94600	123300	66500	94900	95010.60	21.68	-275	96766	95832	94766	93832	92766	95300	93300	498	28400	5000	68320	100	1	9851241	9319	9.03	1.25	12	0.01	10479.00	75557.00	118400	20240611	-20.10	52000	20240313	81.92	99400	-4.83	20250305	70100	34.95	20250131	118400	-20.10	20240611	52100	81.57	20240319	0.69	N	005180	5000	497 억	2135620	N	N	57	N	N
18	20250314	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	200	2	0.21	2188765900	23093	86.52	95100	95700	93700	123100	66300	94700	94780.40	21.69	-1581	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9349	9.06	1.26	12	0.23	10479.00	75557.00	118400	20240611	-19.85	52000	20240313	82.50	99400	-4.53	20250305	70100	35.38	20250131	118400	-19.85	20240611	52000	82.50	20240314	0.72	N	005180	5000	497 억	2136962	N	N	57	N	N
19	20250314	150206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95000	300	2	0.32	1949866400	20581	77.11	95100	95700	93700	123100	66300	94700	94741.09	21.69	-1260	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9359	9.07	1.26	12	0.21	10479.00	75557.00	118400	20240611	-19.76	52000	20240313	82.69	99400	-4.43	20250305	70100	35.52	20250131	118400	-19.76	20240611	52000	82.69	20240314	0.72	N	005180	5000	497 억	2136962	N	N	17	N	N
20	20250314	140205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	-100	5	-0.11	1685622500	17794	66.67	95100	95700	93700	123100	66300	94700	94729.83	21.69	-2226	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9319	9.03	1.25	12	0.18	10479.00	75557.00	118400	20240611	-20.10	52000	20240313	81.92	99400	-4.83	20250305	70100	34.95	20250131	118400	-20.10	20240611	52000	81.92	20240314	0.72	N	005180	5000	497 억	2136962	N	N	17	N	N
21	20250314	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	400	2	0.42	1329354000	14032	52.57	95100	95700	93700	123100	66300	94700	94737.32	21.69	-933	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9369	9.08	1.26	12	0.14	10479.00	75557.00	118400	20240611	-19.68	52000	20240313	82.88	99400	-4.33	20250305	70100	35.66	20250131	118400	-19.68	20240611	52000	82.88	20240314	0.72	N	005180	5000	497 억	2136962	N	N	17	N	N
22	20250314	120206	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	100	2	0.11	1153128000	12177	45.62	95100	95700	93700	123100	66300	94700	94697.22	21.69	-952	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9339	9.05	1.25	12	0.12	10479.00	75557.00	118400	20240611	-19.93	52000	20240313	82.31	99400	-4.63	20250305	70100	35.24	20250131	118400	-19.93	20240611	52000	82.31	20240314	0.72	N	005180	5000	497 억	2136962	N	N	17	N	N
23	20250314	110205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95400	700	2	0.74	1030871500	10890	40.80	95100	95700	93700	123100	66300	94700	94662.21	21.69	-683	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9398	9.10	1.26	12	0.11	10479.00	75557.00	118400	20240611	-19.43	52000	20240313	83.46	99400	-4.02	20250305	70100	36.09	20250131	118400	-19.43	20240611	52000	83.46	20240314	0.72	N	005180	5000	497 억	2136962	N	N	17	N	N
24	20250314	100205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	-100	5	-0.11	441931800	4653	17.43	95100	95700	94300	123100	66300	94700	94977.88	21.69	-347	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9319	9.03	1.25	12	0.05	10479.00	75557.00	118400	20240611	-20.10	52000	20240313	81.92	99400	-4.83	20250305	70100	34.95	20250131	118400	-20.10	20240611	52000	81.92	20240314	0.72	N	005180	5000	497 억	2136962	N	N	17	N	N
25	20250314	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95000	300	2	0.32	25103500	264	0.99	95100	95300	94900	123100	66300	94700	95090.49	21.69	-103	97300	96000	95200	93900	93100	95600	93500	498	28400	5000	68180	100	1	9851241	9359	9.07	1.26	12	0.00	10479.00	75557.00	118400	20240611	-19.76	52000	20240313	82.69	99400	-4.43	20250305	70100	35.52	20250131	118400	-19.76	20240611	52000	82.69	20240314	0.72	N	005180	5000	497 억	2136962	N	N	17	N	N
26	20250313	160204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	-400	5	-0.42	2529402050	26624	48.08	96500	96500	94400	123600	66600	95100	95005.62	21.80	-10526	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9329	9.04	1.25	12	0.27	10479.00	75557.00	118400	20240611	-20.02	52000	20240313	82.12	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	52000	82.12	20240313	0.72	N	005180	5000	497 억	2147729	N	N	17	N	N
27	20250313	150204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	0	3	0.00	2334899850	24577	44.38	96500	96500	94400	123600	66600	95100	95003.45	21.80	-9184	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9369	9.08	1.26	12	0.25	10479.00	75557.00	118400	20240611	-19.68	52000	20240313	82.88	99400	-4.33	20250305	70100	35.66	20250131	118400	-19.68	20240611	52000	82.88	20240313	0.72	N	005180	5000	497 억	2147729	N	N	137	N	N
28	20250313	140204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95000	-100	5	-0.11	2060194450	21684	39.16	96500	96500	94400	123600	66600	95100	95009.89	21.80	-7798	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9359	9.07	1.26	12	0.22	10479.00	75557.00	118400	20240611	-19.76	52000	20240313	82.69	99400	-4.43	20250305	70100	35.52	20250131	118400	-19.76	20240611	52000	82.69	20240313	0.72	N	005180	5000	497 억	2147729	N	N	137	N	N
29	20250313	130204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94500	-600	5	-0.63	1709025300	17974	32.46	96500	96500	94400	123600	66600	95100	95083.19	21.80	-6907	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9309	9.02	1.25	12	0.18	10479.00	75557.00	118400	20240611	-20.19	52000	20240313	81.73	99400	-4.93	20250305	70100	34.81	20250131	118400	-20.19	20240611	52000	81.73	20240313	0.72	N	005180	5000	497 억	2147729	N	N	137	N	N
30	20250313	120204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95500	400	2	0.42	1183947100	12440	22.46	96500	96500	94600	123600	66600	95100	95172.60	21.80	-4404	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9408	9.11	1.26	12	0.13	10479.00	75557.00	118400	20240611	-19.34	52000	20240313	83.65	99400	-3.92	20250305	70100	36.23	20250131	118400	-19.34	20240611	52000	83.65	20240313	0.72	N	005180	5000	497 억	2147729	N	N	137	N	N
31	20250313	110204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95400	300	2	0.32	955552400	10042	18.13	96500	96500	94600	123600	66600	95100	95155.59	21.80	-3514	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9398	9.10	1.26	12	0.10	10479.00	75557.00	118400	20240611	-19.43	52000	20240313	83.46	99400	-4.02	20250305	70100	36.09	20250131	118400	-19.43	20240611	52000	83.46	20240313	0.72	N	005180	5000	497 억	2147729	N	N	137	N	N
32	20250313	100204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	-200	5	-0.21	747112450	7853	14.18	96500	96500	94600	123600	66600	95100	95137.20	21.80	-3221	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9349	9.06	1.26	12	0.08	10479.00	75557.00	118400	20240611	-19.85	52000	20240313	82.50	99400	-4.53	20250305	70100	35.38	20250131	118400	-19.85	20240611	52000	82.50	20240313	0.72	N	005180	5000	497 억	2147729	N	N	137	N	N
33	20250313	090205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95000	-100	5	-0.11	121306900	1269	2.29	96500	96500	94800	123600	66600	95100	95592.51	21.80	-972	99033	97066	94233	92266	89433	98050	93250	498	28500	5000	68470	100	1	9851241	9359	9.07	1.26	12	0.01	10479.00	75557.00	118400	20240611	-19.76	52000	20240313	82.69	99400	-4.43	20250305	70100	35.52	20250131	118400	-19.76	20240611	52000	82.69	20240313	0.72	N	005180	5000	497 억	2147729	N	N	137	N	N
34	20250312	160203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	3900	2	4.28	5234301500	55297	145.72	92000	96200	91400	118500	63900	91200	94657.28	21.81	7202	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9369	9.08	1.26	12	0.56	10479.00	75557.00	118400	20240611	-19.68	52000	20240313	82.88	99400	-4.33	20250305	70100	35.66	20250131	118400	-19.68	20240611	52000	82.88	20240313	0.74	N	005180	5000	497 억	2148595	N	N	137	N	N
35	20250312	150205	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	3900	2	4.28	4988774000	52714	138.91	92000	96200	91400	118500	63900	91200	94638.50	21.81	7829	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9369	9.08	1.26	12	0.54	10479.00	75557.00	118400	20240611	-19.68	52000	20240313	82.88	99400	-4.33	20250305	70100	35.66	20250131	118400	-19.68	20240611	52000	82.88	20240313	0.74	N	005180	5000	497 억	2148595	N	N	59	N	N
36	20250312	140203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95900	4700	2	5.15	4403122550	46572	122.73	92000	96200	91400	118500	63900	91200	94544.42	21.81	9628	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9447	9.15	1.27	12	0.47	10479.00	75557.00	118400	20240611	-19.00	52000	20240313	84.42	99400	-3.52	20250305	70100	36.80	20250131	118400	-19.00	20240611	52000	84.42	20240313	0.74	N	005180	5000	497 억	2148595	N	N	59	N	N
37	20250312	130203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95900	4700	2	5.15	3890806550	41227	108.64	92000	96200	91400	118500	63900	91200	94375.20	21.81	9568	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9447	9.15	1.27	12	0.42	10479.00	75557.00	118400	20240611	-19.00	52000	20240313	84.42	99400	-3.52	20250305	70100	36.80	20250131	118400	-19.00	20240611	52000	84.42	20240313	0.74	N	005180	5000	497 억	2148595	N	N	59	N	N
38	20250312	120203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96000	4800	2	5.26	3409173400	36205	95.41	92000	96200	91400	118500	63900	91200	94163.05	21.81	8949	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9457	9.16	1.27	12	0.37	10479.00	75557.00	118400	20240611	-18.92	52000	20240313	84.62	99400	-3.42	20250305	70100	36.95	20250131	118400	-18.92	20240611	52000	84.62	20240313	0.74	N	005180	5000	497 억	2148595	N	N	59	N	N
39	20250312	110203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95300	4100	2	4.50	2469224800	26376	69.51	92000	95300	91400	118500	63900	91200	93616.35	21.81	5932	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9388	9.09	1.26	12	0.27	10479.00	75557.00	118400	20240611	-19.51	52000	20240313	83.27	99400	-4.12	20250305	70100	35.95	20250131	118400	-19.51	20240611	52000	83.27	20240313	0.74	N	005180	5000	497 억	2148595	N	N	59	N	N
40	20250312	100203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94200	3000	2	3.29	1561945300	16776	44.21	92000	94400	91400	118500	63900	91200	93105.94	21.81	3163	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9280	8.99	1.25	12	0.17	10479.00	75557.00	118400	20240611	-20.44	52000	20240313	81.15	99400	-5.23	20250305	70100	34.38	20250131	118400	-20.44	20240611	52000	81.15	20240313	0.74	N	005180	5000	497 억	2148595	N	N	59	N	N
41	20250312	090204	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91900	700	2	0.77	10666100	116	0.31	92000	92000	91800	118500	63900	91200	91949.14	21.81	-25	93800	92500	90900	89600	88000	93150	90250	498	27300	5000	65660	100	1	9851241	9053	8.77	1.22	12	0.00	10479.00	75557.00	118400	20240611	-22.38	52000	20240313	76.73	99400	-7.55	20250305	70100	31.10	20250131	118400	-22.38	20240611	52000	76.73	20240313	0.74	N	005180	5000	497 억	2148595	N	N	59	N	N
42	20250311	160203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91200	100	2	0.11	3456615250	37937	84.98	89300	92200	89300	118400	63800	91100	91114.55	21.82	-597	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	8984	8.70	1.21	12	0.39	10479.00	75557.00	118400	20240611	-22.97	52000	20240313	75.38	99400	-8.25	20250305	70100	30.10	20250131	118400	-22.97	20240611	52000	75.38	20240313	0.80	N	005180	5000	497 억	2149628	N	N	59	N	N
43	20250311	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91700	600	2	0.66	3181509050	34930	78.24	89300	92200	89300	118400	63800	91100	91082.42	21.82	700	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	9034	8.75	1.21	12	0.35	10479.00	75557.00	118400	20240611	-22.55	52000	20240313	76.35	99400	-7.75	20250305	70100	30.81	20250131	118400	-22.55	20240611	52000	76.35	20240313	0.80	N	005180	5000	497 억	2149628	N	N	83	N	N
44	20250311	140203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91700	600	2	0.66	2728377950	29986	67.17	89300	92200	89300	118400	63800	91100	90988.39	21.82	1879	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	9034	8.75	1.21	12	0.30	10479.00	75557.00	118400	20240611	-22.55	52000	20240313	76.35	99400	-7.75	20250305	70100	30.81	20250131	118400	-22.55	20240611	52000	76.35	20240313	0.80	N	005180	5000	497 억	2149628	N	N	83	N	N
45	20250311	130203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90700	-400	5	-0.44	2318924850	25510	57.14	89300	92200	89300	118400	63800	91100	90902.57	21.82	864	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	8935	8.66	1.20	12	0.26	10479.00	75557.00	118400	20240611	-23.40	52000	20240313	74.42	99400	-8.75	20250305	70100	29.39	20250131	118400	-23.40	20240611	52000	74.42	20240313	0.80	N	005180	5000	497 억	2149628	N	N	83	N	N
46	20250311	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90800	-300	5	-0.33	2002736200	22021	49.33	89300	92200	89300	118400	63800	91100	90946.64	21.82	63	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	8945	8.66	1.20	12	0.22	10479.00	75557.00	118400	20240611	-23.31	52000	20240313	74.62	99400	-8.65	20250305	70100	29.53	20250131	118400	-23.31	20240611	52000	74.62	20240313	0.80	N	005180	5000	497 억	2149628	N	N	83	N	N
47	20250311	110202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	-800	5	-0.88	1713493950	18834	42.19	89300	92200	89300	118400	63800	91100	90978.75	21.82	-654	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	8896	8.62	1.20	12	0.19	10479.00	75557.00	118400	20240611	-23.73	52000	20240313	73.65	99400	-9.15	20250305	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	0.80	N	005180	5000	497 억	2149628	N	N	83	N	N
48	20250311	100203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91700	600	2	0.66	919677000	10097	22.62	89300	92200	89300	118400	63800	91100	91084.18	21.82	1939	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	9034	8.75	1.21	12	0.10	10479.00	75557.00	118400	20240611	-22.55	52000	20240313	76.35	99400	-7.75	20250305	70100	30.81	20250131	118400	-22.55	20240611	52000	76.35	20240313	0.80	N	005180	5000	497 억	2149628	N	N	83	N	N
49	20250311	090203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	89900	-1200	5	-1.32	58890800	659	1.48	89300	90300	89300	118400	63800	91100	89361.25	21.82	119	93100	92100	90500	89500	87900	91300	88700	498	27300	5000	65590	100	1	9851241	8856	8.58	1.19	12	0.01	10479.00	75557.00	118400	20240611	-24.07	52000	20240313	72.88	99400	-9.56	20250305	70100	28.25	20250131	118400	-24.07	20240611	52000	72.88	20240313	0.80	N	005180	5000	497 억	2149628	N	N	83	N	N
50	20250310	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	0	3	0.00	3938981750	43526	78.67	91200	91500	88900	118400	63800	91100	90497.16	21.79	2642	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	8974	8.69	1.21	12	0.44	10479.00	75557.00	118400	20240611	-23.06	52000	20240313	75.19	99400	-8.35	20250305	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	0.80	N	005180	5000	497 억	2146333	N	N	83	N	N
51	20250310	150203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90900	-200	5	-0.22	3592313600	39726	71.81	91200	91500	88900	118400	63800	91100	90427.23	21.79	4649	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	8955	8.67	1.20	12	0.40	10479.00	75557.00	118400	20240611	-23.23	52000	20240313	74.81	99400	-8.55	20250305	70100	29.67	20250131	118400	-23.23	20240611	52000	74.81	20240313	0.80	N	005180	5000	497 억	2146333	N	N	26	N	N
52	20250310	140202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91400	300	2	0.33	3235031550	35804	64.72	91200	91500	88900	118400	63800	91100	90353.87	21.79	6187	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	9004	8.72	1.21	12	0.36	10479.00	75557.00	118400	20240611	-22.80	52000	20240313	75.77	99400	-8.05	20250305	70100	30.39	20250131	118400	-22.80	20240611	52000	75.77	20240313	0.80	N	005180	5000	497 억	2146333	N	N	26	N	N
53	20250310	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91200	100	2	0.11	2976558900	32974	59.60	91200	91500	88900	118400	63800	91100	90269.83	21.79	6291	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	8984	8.70	1.21	12	0.33	10479.00	75557.00	118400	20240611	-22.97	52000	20240313	75.38	99400	-8.25	20250305	70100	30.10	20250131	118400	-22.97	20240611	52000	75.38	20240313	0.80	N	005180	5000	497 억	2146333	N	N	26	N	N
54	20250310	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91300	200	2	0.22	2658611000	29490	53.30	91200	91500	88900	118400	63800	91100	90152.90	21.79	7789	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	8994	8.71	1.21	12	0.30	10479.00	75557.00	118400	20240611	-22.89	52000	20240313	75.58	99400	-8.15	20250305	70100	30.24	20250131	118400	-22.89	20240611	52000	75.58	20240313	0.80	N	005180	5000	497 억	2146333	N	N	26	N	N
55	20250310	110202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90900	-200	5	-0.22	2155867500	23961	43.31	91200	91500	88900	118400	63800	91100	89973.93	21.79	5435	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	8955	8.67	1.20	12	0.24	10479.00	75557.00	118400	20240611	-23.23	52000	20240313	74.81	99400	-8.55	20250305	70100	29.67	20250131	118400	-23.23	20240611	52000	74.81	20240313	0.80	N	005180	5000	497 억	2146333	N	N	26	N	N
56	20250310	100202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90300	-800	5	-0.88	1647063350	18348	33.16	91200	91500	88900	118400	63800	91100	89767.86	21.79	4738	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	8896	8.62	1.20	12	0.19	10479.00	75557.00	118400	20240611	-23.73	52000	20240313	73.65	99400	-9.15	20250305	70100	28.82	20250131	118400	-23.73	20240611	52000	73.65	20240313	0.80	N	005180	5000	497 억	2146333	N	N	26	N	N
57	20250310	090202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	90800	-300	5	-0.33	79929000	877	1.59	91200	91500	90800	118400	63800	91100	91139.20	21.79	-526	95433	93266	91833	89666	88233	92550	88950	498	27300	5000	65590	100	1	9851241	8945	8.66	1.20	12	0.01	10479.00	75557.00	118400	20240611	-23.31	52000	20240313	74.62	99400	-8.65	20250305	70100	29.53	20250131	118400	-23.31	20240611	52000	74.62	20240313	0.80	N	005180	5000	497 억	2146333	N	N	26	N	N
58	20250307	160202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	-1100	5	-1.19	5001477800	54560	76.98	93300	94000	90400	119800	64600	92200	91670.02	21.68	10551	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	8974	8.69	1.21	12	0.55	10479.00	75557.00	118400	20240611	-23.06	52000	20240313	75.19	99400	-8.35	20250305	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	0.92	N	005180	5000	497 억	2135271	N	N	26	N	N
59	20250307	150202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	-1100	5	-1.19	4587274000	50008	70.56	93300	94000	90400	119800	64600	92200	91730.77	21.68	8574	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	8974	8.69	1.21	12	0.51	10479.00	75557.00	118400	20240611	-23.06	52000	20240313	75.19	99400	-8.35	20250305	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	0.92	N	005180	5000	497 억	2135271	N	N	9	N	N
60	20250307	140201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91100	-1100	5	-1.19	3611634400	39262	55.39	93300	94000	90800	119800	64600	92200	91988.02	21.68	5503	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	8974	8.69	1.21	12	0.40	10479.00	75557.00	118400	20240611	-23.06	52000	20240313	75.19	99400	-8.35	20250305	70100	29.96	20250131	118400	-23.06	20240611	52000	75.19	20240313	0.92	N	005180	5000	497 억	2135271	N	N	9	N	N
61	20250307	130202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91200	-1000	5	-1.08	3010412300	32672	46.10	93300	94000	90800	119800	64600	92200	92140.43	21.68	3641	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	8984	8.70	1.21	12	0.33	10479.00	75557.00	118400	20240611	-22.97	52000	20240313	75.38	99400	-8.25	20250305	70100	30.10	20250131	118400	-22.97	20240611	52000	75.38	20240313	0.92	N	005180	5000	497 억	2135271	N	N	9	N	N
62	20250307	120202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91500	-700	5	-0.76	2269886350	24554	34.64	93300	94000	90800	119800	64600	92200	92444.70	21.68	2602	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	9014	8.73	1.21	12	0.25	10479.00	75557.00	118400	20240611	-22.72	52000	20240313	75.96	99400	-7.95	20250305	70100	30.53	20250131	118400	-22.72	20240611	52000	75.96	20240313	0.92	N	005180	5000	497 억	2135271	N	N	9	N	N
63	20250307	110202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92700	500	2	0.54	1626220550	17565	24.78	93300	94000	90800	119800	64600	92200	92583.07	21.68	855	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	9132	8.85	1.23	12	0.18	10479.00	75557.00	118400	20240611	-21.71	52000	20240313	78.27	99400	-6.74	20250305	70100	32.24	20250131	118400	-21.71	20240611	52000	78.27	20240313	0.92	N	005180	5000	497 억	2135271	N	N	9	N	N
64	20250307	100202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93500	1300	2	1.41	1235026050	13350	18.84	93300	94000	90800	119800	64600	92200	92511.38	21.68	442	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	9211	8.92	1.24	12	0.14	10479.00	75557.00	118400	20240611	-21.03	52000	20240313	79.81	99400	-5.94	20250305	70100	33.38	20250131	118400	-21.03	20240611	52000	79.81	20240313	0.92	N	005180	5000	497 억	2135271	N	N	9	N	N
65	20250307	090203	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	91200	-1000	5	-1.08	192971800	2091	2.95	93300	93300	91100	119800	64600	92200	92286.97	21.68	-1081	97200	94700	93200	90700	89200	93950	89950	498	27600	5000	66380	100	1	9851241	8984	8.70	1.21	12	0.02	10479.00	75557.00	118400	20240611	-22.97	52000	20240313	75.38	99400	-8.25	20250305	70100	30.10	20250131	118400	-22.97	20240611	52000	75.38	20240313	0.92	N	005180	5000	497 억	2135271	N	N	9	N	N
66	20250306	160201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92200	-2500	5	-2.64	6532566450	70258	80.76	95200	95700	91700	123100	66300	94700	92980.03	21.59	6314	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9083	10.53	1.37	12	0.71	8752.00	67411.00	118400	20240611	-22.13	52000	20240313	77.31	99400	-7.24	20250305	70100	31.53	20250131	118400	-22.13	20240611	52000	77.31	20240313	0.98	N	005180	5000	497 억	2127066	N	N	9	N	N
67	20250306	150201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92300	-2400	5	-2.53	6308218050	67828	77.97	95200	95700	91700	123100	66300	94700	93003.16	21.59	6812	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9093	10.55	1.37	12	0.69	8752.00	67411.00	118400	20240611	-22.04	52000	20240313	77.50	99400	-7.14	20250305	70100	31.67	20250131	118400	-22.04	20240611	52000	77.50	20240313	0.98	N	005180	5000	497 억	2127066	N	N	0	N	N
68	20250306	140201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92900	-1800	5	-1.90	5437880500	58433	67.17	95200	95700	91700	123100	66300	94700	93061.81	21.59	5170	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9152	10.61	1.38	12	0.59	8752.00	67411.00	118400	20240611	-21.54	52000	20240313	78.65	99400	-6.54	20250305	70100	32.52	20250131	118400	-21.54	20240611	52000	78.65	20240313	0.98	N	005180	5000	497 억	2127066	N	N	0	N	N
69	20250306	130201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	0	3	0.00	4543074450	48844	56.15	95200	95700	91700	123100	66300	94700	93011.92	21.59	3708	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9329	10.82	1.40	12	0.50	8752.00	67411.00	118400	20240611	-20.02	52000	20240313	82.12	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	52000	82.12	20240313	0.98	N	005180	5000	497 억	2127066	N	N	0	N	N
70	20250306	120201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93400	-1300	5	-1.37	4066748850	43775	50.32	95200	95700	91700	123100	66300	94700	92901.17	21.59	2743	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9201	10.67	1.39	12	0.44	8752.00	67411.00	118400	20240611	-21.11	52000	20240313	79.62	99400	-6.04	20250305	70100	33.24	20250131	118400	-21.11	20240611	52000	79.62	20240313	0.98	N	005180	5000	497 억	2127066	N	N	0	N	N
71	20250306	110201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92800	-1900	5	-2.01	3632826450	39100	44.95	95200	95700	91700	123100	66300	94700	92911.16	21.59	2209	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9142	10.60	1.38	12	0.40	8752.00	67411.00	118400	20240611	-21.62	52000	20240313	78.46	99400	-6.64	20250305	70100	32.38	20250131	118400	-21.62	20240611	52000	78.46	20240313	0.98	N	005180	5000	497 억	2127066	N	N	0	N	N
72	20250306	100201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	92400	-2300	5	-2.43	2293518400	24588	28.26	95200	95700	92000	123100	66300	94700	93277.96	21.59	1286	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9103	10.56	1.37	12	0.25	8752.00	67411.00	118400	20240611	-21.96	52000	20240313	77.69	99400	-7.04	20250305	70100	31.81	20250131	118400	-21.96	20240611	52000	77.69	20240313	0.98	N	005180	5000	497 억	2127066	N	N	0	N	N
73	20250306	090202	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94600	-100	5	-0.11	103220000	1085	1.25	95200	95700	94600	123100	66300	94700	95133.64	21.59	-824	103433	99066	95033	90666	86633	97050	88650	498	28400	5000	68180	100	1	9851241	9319	10.81	1.40	12	0.01	8752.00	67411.00	118400	20240611	-20.10	52000	20240313	81.92	99400	-4.83	20250305	70100	34.95	20250131	118400	-20.10	20240611	52000	81.92	20240313	0.98	N	005180	5000	497 억	2127066	N	N	0	N	N
74	20250305	160200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	-2400	5	-2.47	8254457450	86619	168.08	98800	99400	91000	126200	68000	97100	95296.24	21.43	16969	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9329	10.82	1.40	12	0.88	8752.00	67411.00	118400	20240611	-20.02	52000	20240313	82.12	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	52000	82.12	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
75	20250305	150201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94500	-2600	5	-2.68	7768123550	81474	158.09	98800	99400	91000	126200	68000	97100	95344.82	21.43	17396	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9309	10.80	1.40	12	0.83	8752.00	67411.00	118400	20240611	-20.19	52000	20240313	81.73	99400	-4.93	20250305	70100	34.81	20250131	118400	-20.19	20240611	52000	81.73	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
76	20250305	140200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94100	-3000	5	-3.09	6252968950	65394	126.89	98800	99400	91000	126200	68000	97100	95619.92	21.43	11116	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9270	10.75	1.40	12	0.66	8752.00	67411.00	118400	20240611	-20.52	52000	20240313	80.96	99400	-5.33	20250305	70100	34.24	20250131	118400	-20.52	20240611	52000	80.96	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
77	20250305	130200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	-2300	5	-2.37	5533720700	57771	112.10	98800	99400	91000	126200	68000	97100	95787.17	21.43	12045	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9339	10.83	1.41	12	0.59	8752.00	67411.00	118400	20240611	-19.93	52000	20240313	82.31	99400	-4.63	20250305	70100	35.24	20250131	118400	-19.93	20240611	52000	82.31	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
78	20250305	120201	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95400	-1700	5	-1.75	4994446900	52090	101.08	98800	99400	91000	126200	68000	97100	95881.11	21.43	10330	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9398	10.90	1.42	12	0.53	8752.00	67411.00	118400	20240611	-19.43	52000	20240313	83.46	99400	-4.02	20250305	70100	36.09	20250131	118400	-19.43	20240611	52000	83.46	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
79	20250305	110159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	93900	-3200	5	-3.30	4314421900	44912	87.15	98800	99400	91000	126200	68000	97100	96063.90	21.43	9158	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9250	10.73	1.39	12	0.46	8752.00	67411.00	118400	20240611	-20.69	52000	20240313	80.58	99400	-5.53	20250305	70100	33.95	20250131	118400	-20.69	20240611	52000	80.58	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
80	20250305	100200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95300	-1800	5	-1.85	3508401350	36441	70.71	98800	99400	91000	126200	68000	97100	96276.21	21.43	8976	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9388	10.89	1.41	12	0.37	8752.00	67411.00	118400	20240611	-19.51	52000	20240313	83.27	99400	-4.12	20250305	70100	35.95	20250131	118400	-19.51	20240611	52000	83.27	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
81	20250305	090159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97700	600	2	0.62	437872150	4431	8.60	98800	99400	97700	126200	68000	97100	98820.16	21.43	1260	100900	99000	96600	94700	92300	99950	95650	498	29100	5000	69910	100	1	9851241	9625	11.16	1.45	12	0.04	8752.00	67411.00	118400	20240611	-17.48	52000	20240313	87.88	99400	-1.71	20250305	70100	39.37	20250131	118400	-17.48	20240611	52000	87.88	20240313	1.08	N	005180	5000	497 억	2111187	N	N	105	N	N
82	20250304	160158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97100	600	2	0.62	4956794500	51216	70.79	96500	98500	94200	125400	67600	96500	96782.01	21.41	12225	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9566	11.09	1.44	12	0.52	8752.00	67411.00	118400	20240611	-17.99	52000	20240313	86.73	98500	-1.42	20250304	70100	38.52	20250131	118400	-17.99	20240611	52000	86.73	20240313	1.11	N	005180	5000	497 억	2109112	N	N	105	N	N
83	20250304	150158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96700	200	2	0.21	4743216800	49011	67.75	96500	98500	94200	125400	67600	96500	96778.65	21.41	11346	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9526	11.05	1.43	12	0.50	8752.00	67411.00	118400	20240611	-18.33	52000	20240313	85.96	98500	-1.83	20250304	70100	37.95	20250131	118400	-18.33	20240611	52000	85.96	20240313	1.11	N	005180	5000	497 억	2109112	N	N	612	N	N
84	20250304	140158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96300	-200	5	-0.21	4146026500	42831	59.20	96500	98500	94200	125400	67600	96500	96799.71	21.41	9585	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9487	11.00	1.43	12	0.43	8752.00	67411.00	118400	20240611	-18.67	52000	20240313	85.19	98500	-2.23	20250304	70100	37.38	20250131	118400	-18.67	20240611	52000	85.19	20240313	1.11	N	005180	5000	497 억	2109112	N	N	612	N	N
85	20250304	130158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96600	100	2	0.10	3589782800	37073	51.24	96500	98500	94200	125400	67600	96500	96830.17	21.41	7446	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9516	11.04	1.43	12	0.38	8752.00	67411.00	118400	20240611	-18.41	52000	20240313	85.77	98500	-1.93	20250304	70100	37.80	20250131	118400	-18.41	20240611	52000	85.77	20240313	1.11	N	005180	5000	497 억	2109112	N	N	612	N	N
86	20250304	120200	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96100	-400	5	-0.41	3211445800	33148	45.82	96500	98500	94200	125400	67600	96500	96882.11	21.41	6123	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9467	10.98	1.43	12	0.34	8752.00	67411.00	118400	20240611	-18.83	52000	20240313	84.81	98500	-2.44	20250304	70100	37.09	20250131	118400	-18.83	20240611	52000	84.81	20240313	1.11	N	005180	5000	497 억	2109112	N	N	612	N	N
87	20250304	110159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96800	300	2	0.31	2765144650	28511	39.41	96500	98500	94200	125400	67600	96500	96985.29	21.41	5575	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9536	11.06	1.44	12	0.29	8752.00	67411.00	118400	20240611	-18.24	52000	20240313	86.15	98500	-1.73	20250304	70100	38.09	20250131	118400	-18.24	20240611	52000	86.15	20240313	1.11	N	005180	5000	497 억	2109112	N	N	612	N	N
88	20250304	100158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95800	-700	5	-0.73	2303119150	23722	32.79	96500	98500	94200	125400	67600	96500	97088.05	21.41	4500	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9437	10.95	1.42	12	0.24	8752.00	67411.00	118400	20240611	-19.09	52000	20240313	84.23	98500	-2.74	20250304	70100	36.66	20250131	118400	-19.09	20240611	52000	84.23	20240313	1.11	N	005180	5000	497 억	2109112	N	N	612	N	N
89	20250304	090158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96000	-500	5	-0.52	46870900	485	0.67	96500	97500	96000	125400	67600	96500	96642.80	21.41	-27	99166	97832	96166	94832	93166	98500	95500	498	28900	5000	69480	100	1	9851241	9457	10.97	1.42	12	0.00	8752.00	67411.00	118400	20240611	-18.92	52000	20240313	84.62	97500	0.00	20250227	70100	36.95	20250131	118400	-18.92	20240611	52000	84.62	20240313	1.11	N	005180	5000	497 억	2109112	N	N	612	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History