KissMeData/001130/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

73 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	20250331	160538	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127900	-700	5	-0.54	112739000	884	26.11	128600	128600	127100	167100	90100	128600	127532.81	8.49	-172	130800	129700	128400	127300	126000	130250	127850	85	38500	5000	95160	100	1	1690000	2162	4.43	0.21	12	0.05	28842.00	615130.00	147800	20240617	-13.46	120900	20241209	5.79	132500	-3.47	20250307	123100	3.90	20250203	147800	-13.46	20240617	120900	5.79	20241209	0.43	Y	001130	5000	84 억	143410	N	N	0	N	N
3	20250331	150539	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	-1200	5	-0.93	67885200	532	15.71	128600	128600	127100	167100	90100	128600	127603.76	8.49	-87	130800	129700	128400	127300	126000	130250	127850	85	38500	5000	95160	100	1	1690000	2153	4.42	0.21	12	0.03	28842.00	615130.00	147800	20240617	-13.80	120900	20241209	5.38	132500	-3.85	20250307	123100	3.49	20250203	147800	-13.80	20240617	120900	5.38	20241209	0.43	Y	001130	5000	84 억	143410	N	N	0	N	N
4	20250331	130122	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	-1000	5	-0.78	41892500	328	9.69	128600	128600	127100	167100	90100	128600	127721.04	8.49	-60	130800	129700	128400	127300	126000	130250	127850	85	38500	5000	95160	100	1	1690000	2156	4.42	0.21	12	0.02	28842.00	615130.00	147800	20240617	-13.67	120900	20241209	5.54	132500	-3.70	20250307	123100	3.66	20250203	147800	-13.67	20240617	120900	5.54	20241209	0.43	Y	001130	5000	84 억	143410	N	N	0	N	N
5	20250331	120522	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127400	-1200	5	-0.93	37813200	296	8.74	128600	128600	127100	167100	90100	128600	127747.30	8.49	-58	130800	129700	128400	127300	126000	130250	127850	85	38500	5000	95160	100	1	1690000	2153	4.42	0.21	12	0.02	28842.00	615130.00	147800	20240617	-13.80	120900	20241209	5.38	132500	-3.85	20250307	123100	3.49	20250203	147800	-13.80	20240617	120900	5.38	20241209	0.43	Y	001130	5000	84 억	143410	N	N	0	N	N
6	20250331	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127500	-1100	5	-0.86	13210600	103	3.04	128600	128600	127500	167100	90100	128600	128258.25	8.49	-51	130800	129700	128400	127300	126000	130250	127850	85	38500	5000	95160	100	1	1690000	2155	4.42	0.21	12	0.01	28842.00	615130.00	147800	20240617	-13.73	120900	20241209	5.46	132500	-3.77	20250307	123100	3.57	20250203	147800	-13.73	20240617	120900	5.46	20241209	0.43	Y	001130	5000	84 억	143410	N	N	0	N	N
7	20250331	090214	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	0	3	0.00	771600	6	0.18	128600	128600	128600	167100	90100	128600	128600.00	8.49	0	130800	129700	128400	127300	126000	130250	127850	85	38500	5000	95160	100	1	1690000	2173	4.46	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.43	Y	001130	5000	84 억	143410	N	N	0	N	N
8	20250328	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	100	2	0.08	433287400	3386	411.92	128100	129500	127100	167000	90000	128500	127964.38	8.05	200	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2173	4.46	0.21	12	0.20	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
9	20250328	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	-900	5	-0.70	425079200	3322	404.14	128100	129500	127100	167000	90000	128500	127958.82	8.05	235	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2156	4.42	0.21	12	0.20	28842.00	615130.00	147800	20240617	-13.67	120900	20241209	5.54	132500	-3.70	20250307	123100	3.66	20250203	147800	-13.67	20240617	120900	5.54	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
10	20250328	140117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127700	-800	5	-0.62	284184500	2217	269.71	128100	129500	127700	167000	90000	128500	128184.26	8.05	160	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2158	4.43	0.21	12	0.13	28842.00	615130.00	147800	20240617	-13.60	120900	20241209	5.62	132500	-3.62	20250307	123100	3.74	20250203	147800	-13.60	20240617	120900	5.62	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
11	20250328	130117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128300	-200	5	-0.16	216345500	1687	205.23	128100	129500	128000	167000	90000	128500	128242.74	8.05	199	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2168	4.45	0.21	12	0.10	28842.00	615130.00	147800	20240617	-13.19	120900	20241209	6.12	132500	-3.17	20250307	123100	4.22	20250203	147800	-13.19	20240617	120900	6.12	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
12	20250328	120117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128000	-500	5	-0.39	215320300	1679	204.26	128100	129500	128000	167000	90000	128500	128243.18	8.05	206	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2163	4.44	0.21	12	0.10	28842.00	615130.00	147800	20240617	-13.40	120900	20241209	5.87	132500	-3.40	20250307	123100	3.98	20250203	147800	-13.40	20240617	120900	5.87	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
13	20250328	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128200	-300	5	-0.23	208398400	1625	197.69	128100	129500	128000	167000	90000	128500	128245.17	8.05	213	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2167	4.44	0.21	12	0.10	28842.00	615130.00	147800	20240617	-13.26	120900	20241209	6.04	132500	-3.25	20250307	123100	4.14	20250203	147800	-13.26	20240617	120900	6.04	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
14	20250328	100117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128400	-100	5	-0.08	181238000	1413	171.90	128100	129500	128000	167000	90000	128500	128264.69	8.05	167	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2170	4.45	0.21	12	0.08	28842.00	615130.00	147800	20240617	-13.13	120900	20241209	6.20	132500	-3.09	20250307	123100	4.31	20250203	147800	-13.13	20240617	120900	6.20	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
15	20250328	090117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	0	3	0.00	10121500	79	9.61	128100	128500	128100	167000	90000	128500	128120.25	8.05	14	129900	129200	128700	128000	127500	128950	127750	85	38500	5000	95090	100	1	1690000	2172	4.46	0.21	12	0.00	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.43	N	001130	5000	84 억	136004	N	N	6	N	N
16	20250327	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	100	2	0.08	105991000	822	53.87	129200	129400	128200	166900	89900	128400	128942.82	8.04	95	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2172	4.46	0.21	12	0.05	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.44	N	001130	5000	84 억	135950	N	N	6	N	N
17	20250327	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	100	2	0.08	99303200	770	50.46	129200	129400	128200	166900	89900	128400	128965.19	8.04	120	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2172	4.46	0.21	12	0.05	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.44	N	001130	5000	84 억	135950	N	N	1	N	N
18	20250327	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	800	2	0.62	80122600	621	40.69	129200	129400	128200	166900	89900	128400	129021.90	8.04	76	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2183	4.48	0.21	12	0.04	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.44	N	001130	5000	84 억	135950	N	N	1	N	N
19	20250327	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	400	2	0.31	34300500	266	17.43	129200	129400	128200	166900	89900	128400	128949.25	8.04	77	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2177	4.47	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.86	120900	20241209	6.53	132500	-2.79	20250307	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.44	N	001130	5000	84 억	135950	N	N	1	N	N
20	20250327	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	800	2	0.62	30303800	235	15.40	129200	129400	128200	166900	89900	128400	128952.34	8.04	62	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2183	4.48	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.44	N	001130	5000	84 억	135950	N	N	1	N	N
21	20250327	110117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	600	2	0.47	19990500	155	10.16	129200	129400	128200	166900	89900	128400	128970.97	8.04	20	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2180	4.47	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.44	N	001130	5000	84 억	135950	N	N	1	N	N
22	20250327	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	200	2	0.16	11622700	90	5.90	129200	129400	128200	166900	89900	128400	129141.11	8.04	-22	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2173	4.46	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.44	N	001130	5000	84 억	135950	N	N	1	N	N
23	20250327	090117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	800	2	0.62	129200	1	0.07	129200	129200	129200	166900	89900	128400	129200.00	8.04	0	129266	128832	128566	128132	127866	128700	128000	85	38500	5000	95010	100	1	1690000	2183	4.48	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.44	N	001130	5000	84 억	135950	N	N	1	N	N
24	20250326	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128400	-100	5	-0.08	196322700	1526	100.26	128500	129000	128300	167000	90000	128500	128651.83	8.05	-178	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2170	4.45	0.21	12	0.09	28842.00	615130.00	147800	20240617	-13.13	120900	20241209	6.20	132500	-3.09	20250307	123100	4.31	20250203	147800	-13.13	20240617	120900	6.20	20241209	0.44	N	001130	5000	84 억	136050	N	N	1	N	N
25	20250326	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	100	2	0.08	182066800	1415	92.97	128500	129000	128300	167000	90000	128500	128669.12	8.05	-187	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2173	4.46	0.21	12	0.08	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.44	N	001130	5000	84 억	136050	N	N	0	N	N
26	20250326	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	300	2	0.23	130626500	1015	66.69	128500	128900	128300	167000	90000	128500	128696.06	8.05	-198	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2177	4.47	0.21	12	0.06	28842.00	615130.00	147800	20240617	-12.86	120900	20241209	6.53	132500	-2.79	20250307	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.44	N	001130	5000	84 억	136050	N	N	0	N	N
27	20250326	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	200	2	0.16	119039300	925	60.78	128500	128900	128300	167000	90000	128500	128691.14	8.05	-179	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2175	4.46	0.21	12	0.05	28842.00	615130.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.44	N	001130	5000	84 억	136050	N	N	0	N	N
28	20250326	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	100	2	0.08	35863700	279	18.33	128500	128900	128300	167000	90000	128500	128543.73	8.05	-185	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2173	4.46	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.44	N	001130	5000	84 억	136050	N	N	0	N	N
29	20250326	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128400	-100	5	-0.08	29436100	229	15.05	128500	128900	128300	167000	90000	128500	128541.92	8.05	-161	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2170	4.45	0.21	12	0.01	28842.00	615130.00	147800	20240617	-13.13	120900	20241209	6.20	132500	-3.09	20250307	123100	4.31	20250203	147800	-13.13	20240617	120900	6.20	20241209	0.44	N	001130	5000	84 억	136050	N	N	0	N	N
30	20250326	100117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	300	2	0.23	3857500	30	1.97	128500	128900	128400	167000	90000	128500	128583.33	8.05	1	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2177	4.47	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.86	120900	20241209	6.53	132500	-2.79	20250307	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.44	N	001130	5000	84 억	136050	N	N	0	N	N
31	20250326	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	0	3	0.00	128500	1	0.07	128500	128500	128500	167000	90000	128500	128500.00	8.05	-1	132566	130532	129266	127232	125966	129900	126600	85	38500	5000	95090	100	1	1690000	2172	4.46	0.21	12	0.00	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.44	N	001130	5000	84 억	136050	N	N	0	N	N
32	20250325	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	-200	5	-0.16	195940650	1522	116.54	131300	131300	128000	167300	90100	128700	128738.93	7.99	-195	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2172	4.46	0.21	12	0.09	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
33	20250325	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	0	3	0.00	184115450	1430	109.49	131300	131300	128000	167300	90100	128700	128752.06	7.99	-174	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2175	4.46	0.21	12	0.08	28842.00	615130.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
34	20250325	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	200	2	0.16	174329050	1354	103.68	131300	131300	128000	167300	90100	128700	128751.14	7.99	-203	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2178	4.47	0.21	12	0.08	28842.00	615130.00	147800	20240617	-12.79	120900	20241209	6.62	132500	-2.72	20250307	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
35	20250325	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	-100	5	-0.08	158926450	1235	94.56	131300	131300	128000	167300	90100	128700	128685.38	7.99	-200	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2173	4.46	0.21	12	0.07	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
36	20250325	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128400	-300	5	-0.23	136455350	1061	81.24	131300	131300	128000	167300	90100	128700	128610.13	7.99	-163	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2170	4.45	0.21	12	0.06	28842.00	615130.00	147800	20240617	-13.13	120900	20241209	6.20	132500	-3.09	20250307	123100	4.31	20250203	147800	-13.13	20240617	120900	6.20	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
37	20250325	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128400	-300	5	-0.23	129777250	1009	77.26	131300	131300	128000	167300	90100	128700	128619.67	7.99	-156	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2170	4.45	0.21	12	0.06	28842.00	615130.00	147800	20240617	-13.13	120900	20241209	6.20	132500	-3.09	20250307	123100	4.31	20250203	147800	-13.13	20240617	120900	6.20	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
38	20250325	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	-200	5	-0.16	51014800	396	30.32	131300	131300	128000	167300	90100	128700	128825.25	7.99	-123	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2172	4.46	0.21	12	0.02	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
39	20250325	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	0	3	0.00	391300	3	0.23	131300	131300	128700	167300	90100	128700	130433.33	7.99	-1	130766	129732	128466	127432	126166	130250	127950	85	38600	5000	95230	100	1	1690000	2175	4.46	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.43	N	001130	5000	84 억	135028	N	N	0	N	N
40	20250324	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	800	2	0.63	167827700	1306	25.00	127200	129500	127200	166200	89600	127900	128505.13	7.96	-27	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2175	4.46	0.21	12	0.08	28842.00	615130.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
41	20250324	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	700	2	0.55	155873500	1213	23.22	127200	129500	127200	166200	89600	127900	128502.47	7.96	-12	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2173	4.46	0.21	12	0.07	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
42	20250324	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	600	2	0.47	149959500	1167	22.34	127200	129500	127200	166200	89600	127900	128500.00	7.96	-1	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2172	4.46	0.21	12	0.07	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
43	20250324	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	700	2	0.55	137361200	1069	20.46	127200	129500	127200	166200	89600	127900	128495.04	7.96	37	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2173	4.46	0.21	12	0.06	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
44	20250324	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	600	2	0.47	131828500	1026	19.64	127200	129500	127200	166200	89600	127900	128487.82	7.96	57	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2172	4.46	0.21	12	0.06	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
45	20250324	110117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	700	2	0.55	128873100	1003	19.20	127200	129500	127200	166200	89600	127900	128487.64	7.96	72	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2173	4.46	0.21	12	0.06	28842.00	615130.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
46	20250324	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	600	2	0.47	38869300	303	5.80	127200	129500	127200	166200	89600	127900	128281.52	7.96	57	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2172	4.46	0.21	12	0.02	28842.00	615130.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
47	20250324	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127700	-200	5	-0.16	6869800	54	1.03	127200	127700	127200	166200	89600	127900	127218.52	7.96	-11	131766	129832	128866	126932	125966	129350	126450	85	38300	5000	94640	100	1	1690000	2158	4.43	0.21	12	0.00	28842.00	615130.00	147800	20240617	-13.60	120900	20241209	5.62	132500	-3.62	20250307	123100	3.74	20250203	147800	-13.60	20240617	120900	5.62	20241209	0.43	N	001130	5000	84 억	134464	N	N	3	N	N
48	20250321	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127900	-1500	5	-1.16	667425900	5209	201.98	128700	130800	127900	168200	90600	129400	128130.92	7.94	-218	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2162	4.43	0.21	12	0.31	28842.00	615130.00	147800	20240617	-13.46	120900	20241209	5.79	132500	-3.47	20250307	123100	3.90	20250203	147800	-13.46	20240617	120900	5.79	20241209	0.44	N	001130	5000	84 억	134256	N	N	3	N	N
49	20250321	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	-300	5	-0.23	105114800	813	31.52	128700	130800	128700	168200	90600	129400	129292.50	7.94	-85	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2182	4.48	0.21	12	0.05	28842.00	615130.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.44	N	001130	5000	84 억	134256	N	N	0	N	N
50	20250321	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129500	100	2	0.08	64527700	499	19.35	128700	130800	128700	168200	90600	129400	129314.03	7.94	-24	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2189	4.49	0.21	12	0.03	28842.00	615130.00	147800	20240617	-12.38	120900	20241209	7.11	132500	-2.26	20250307	123100	5.20	20250203	147800	-12.38	20240617	120900	7.11	20241209	0.44	N	001130	5000	84 억	134256	N	N	0	N	N
51	20250321	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129300	-100	5	-0.08	42415400	328	12.72	128700	130800	128700	168200	90600	129400	129315.24	7.94	-7	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2185	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.52	120900	20241209	6.95	132500	-2.42	20250307	123100	5.04	20250203	147800	-12.52	20240617	120900	6.95	20241209	0.44	N	001130	5000	84 억	134256	N	N	0	N	N
52	20250321	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	0	3	0.00	35425700	274	10.62	128700	130800	128700	168200	90600	129400	129290.88	7.94	-43	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2187	4.49	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.44	N	001130	5000	84 억	134256	N	N	0	N	N
53	20250321	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	-200	5	-0.15	28832400	223	8.65	128700	130800	128700	168200	90600	129400	129293.27	7.94	-42	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2183	4.48	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.44	N	001130	5000	84 억	134256	N	N	0	N	N
54	20250321	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129500	100	2	0.08	8271500	64	2.48	128700	130800	128700	168200	90600	129400	129242.19	7.94	-7	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2189	4.49	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.38	120900	20241209	7.11	132500	-2.26	20250307	123100	5.20	20250203	147800	-12.38	20240617	120900	7.11	20241209	0.44	N	001130	5000	84 억	134256	N	N	0	N	N
55	20250321	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	-700	5	-0.54	128700	1	0.04	128700	128700	128700	168200	90600	129400	128700.00	7.94	-1	130800	130100	129300	128600	127800	130450	128950	85	38800	5000	95750	100	1	1690000	2175	4.46	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.44	N	001130	5000	84 억	134256	N	N	0	N	N
56	20250320	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	400	2	0.31	333090500	2579	503.71	129000	130000	128500	167700	90300	129000	129154.91	7.99	-586	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2187	4.49	0.21	12	0.15	28842.00	615130.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
57	20250320	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	-100	5	-0.08	303238500	2348	458.59	129000	130000	128500	167700	90300	129000	129147.57	7.99	-522	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2178	4.47	0.21	12	0.14	28842.00	615130.00	147800	20240617	-12.79	120900	20241209	6.62	132500	-2.72	20250307	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
58	20250320	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	-100	5	-0.08	196700500	1522	297.27	129000	130000	128500	167700	90300	129000	129238.17	7.99	-281	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2178	4.47	0.21	12	0.09	28842.00	615130.00	147800	20240617	-12.79	120900	20241209	6.62	132500	-2.72	20250307	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
59	20250320	130117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	200	2	0.16	177230300	1371	267.77	129000	130000	128500	167700	90300	129000	129270.82	7.99	-223	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2183	4.48	0.21	12	0.08	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
60	20250320	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	-100	5	-0.08	137605300	1064	207.81	129000	130000	128500	167700	90300	129000	129328.29	7.99	-63	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2178	4.47	0.21	12	0.06	28842.00	615130.00	147800	20240617	-12.79	120900	20241209	6.62	132500	-2.72	20250307	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
61	20250320	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129300	300	2	0.23	129867300	1004	196.09	129000	130000	128500	167700	90300	129000	129349.90	7.99	-29	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2185	4.48	0.21	12	0.06	28842.00	615130.00	147800	20240617	-12.52	120900	20241209	6.95	132500	-2.42	20250307	123100	5.04	20250203	147800	-12.52	20240617	120900	6.95	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
62	20250320	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	400	2	0.31	71775500	554	108.20	129000	130000	128500	167700	90300	129000	129558.66	7.99	-24	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2187	4.49	0.21	12	0.03	28842.00	615130.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
63	20250320	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	-100	5	-0.08	1676700	13	2.54	129000	129000	128900	167700	90300	129000	128976.92	7.99	-4	132266	130632	129766	128132	127266	130200	127700	85	38700	5000	95460	100	1	1690000	2178	4.47	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.79	120900	20241209	6.62	132500	-2.72	20250307	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.43	N	001130	5000	84 억	135058	N	N	2	N	N
64	20250319	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	100	2	0.08	66211000	512	40.57	131400	131400	128900	167500	90300	128900	129318.36	7.99	27	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2180	4.47	0.21	12	0.03	28842.00	615130.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.45	N	001130	5000	84 억	135077	N	N	2	N	N
65	20250319	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	100	2	0.08	56535000	437	34.63	131400	131400	128900	167500	90300	128900	129370.71	7.99	33	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2180	4.47	0.21	12	0.03	28842.00	615130.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.45	N	001130	5000	84 억	135077	N	N	1	N	N
66	20250319	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	500	2	0.39	52536700	406	32.17	131400	131400	129000	167500	90300	128900	129400.74	7.99	27	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2187	4.49	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.45	N	001130	5000	84 억	135077	N	N	1	N	N
67	20250319	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	200	2	0.16	48662400	376	29.79	131400	131400	129000	167500	90300	128900	129421.28	7.99	50	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2182	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.45	N	001130	5000	84 억	135077	N	N	1	N	N
68	20250319	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	300	2	0.23	47112700	364	28.84	131400	131400	129000	167500	90300	128900	129430.49	7.99	48	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2183	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.45	N	001130	5000	84 억	135077	N	N	1	N	N
69	20250319	110116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	200	2	0.16	37290300	288	22.82	131400	131400	129000	167500	90300	128900	129480.21	7.99	55	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2182	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.45	N	001130	5000	84 억	135077	N	N	1	N	N
70	20250319	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	200	2	0.16	31736600	245	19.41	131400	131400	129000	167500	90300	128900	129537.14	7.99	55	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2182	4.48	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.45	N	001130	5000	84 억	135077	N	N	1	N	N
71	20250319	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	0	3	0.00	0	0	0.00	0	0	0	167500	90300	128900	0.00	7.99	0	130566	129732	129166	128332	127766	129450	128050	85	38600	5000	95380	100	1	1690000	2178	4.47	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.79	120900	20241209	6.62	132500	-2.72	20250307	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.45	N	001130	5000	84 억	135077	N	N	1	N	N
72	20250318	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	-1000	5	-0.77	117353000	909	150.75	129300	130000	128600	168800	91000	129900	129101.21	8.02	-250	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2178	4.47	0.21	12	0.05	28842.00	615130.00	147800	20240617	-12.79	120900	20241209	6.62	132500	-2.72	20250307	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.44	N	001130	5000	84 억	135515	N	N	1	N	N
73	20250318	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	-1200	5	-0.92	103963050	805	133.50	129300	130000	128700	168800	91000	129900	129146.65	8.02	-227	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2175	4.46	0.21	12	0.05	28842.00	615130.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.44	N	001130	5000	84 억	135515	N	N	0	N	N
74	20250318	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	-1100	5	-0.85	93399250	723	119.90	129300	130000	128800	168800	91000	129900	129182.92	8.02	-198	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2177	4.47	0.21	12	0.04	28842.00	615130.00	147800	20240617	-12.86	120900	20241209	6.53	132500	-2.79	20250307	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.44	N	001130	5000	84 억	135515	N	N	0	N	N
75	20250318	130116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	-800	5	-0.62	53284500	412	68.33	129300	130000	129000	168800	91000	129900	129331.31	8.02	-159	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2182	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.44	N	001130	5000	84 억	135515	N	N	0	N	N
76	20250318	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	-700	5	-0.54	46312400	358	59.37	129300	130000	129000	168800	91000	129900	129364.25	8.02	-114	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2183	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.44	N	001130	5000	84 억	135515	N	N	0	N	N
77	20250318	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	-700	5	-0.54	39857000	308	51.08	129300	130000	129000	168800	91000	129900	129405.84	8.02	-87	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2183	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.44	N	001130	5000	84 억	135515	N	N	0	N	N
78	20250318	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129700	-200	5	-0.15	11524700	89	14.76	129300	130000	129200	168800	91000	129900	129491.01	8.02	-8	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2192	4.50	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.25	120900	20241209	7.28	132500	-2.11	20250307	123100	5.36	20250203	147800	-12.25	20240617	120900	7.28	20241209	0.44	N	001130	5000	84 억	135515	N	N	0	N	N
79	20250318	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	-700	5	-0.54	258500	2	0.33	129300	129300	129200	168800	91000	129900	129250.00	8.02	-1	132633	131266	130133	128766	127633	130700	128200	85	38900	5000	96120	100	1	1690000	2183	4.48	0.21	12	0.00	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.44	N	001130	5000	84 억	135515	N	N	0	N	N
80	20250317	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129900	400	2	0.31	78017850	603	33.48	130000	131500	129000	168300	90700	129500	129382.84	8.02	-16	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2195	4.50	0.21	12	0.04	28842.00	615130.00	147800	20240617	-12.11	120900	20241209	7.44	132500	-1.96	20250307	123100	5.52	20250203	147800	-12.11	20240617	120900	7.44	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
81	20250317	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129300	-200	5	-0.15	75819550	586	32.54	130000	131500	129000	168300	90700	129500	129384.90	8.02	-12	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2185	4.48	0.21	12	0.03	28842.00	615130.00	147800	20240617	-12.52	120900	20241209	6.95	132500	-2.42	20250307	123100	5.04	20250203	147800	-12.52	20240617	120900	6.95	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
82	20250317	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	-400	5	-0.31	55551150	429	23.82	130000	131500	129000	168300	90700	129500	129489.86	8.02	-35	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2182	4.48	0.21	12	0.03	28842.00	615130.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
83	20250317	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	-500	5	-0.39	45219250	349	19.38	130000	131500	129000	168300	90700	129500	129568.05	8.02	-37	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2180	4.47	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
84	20250317	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	-300	5	-0.23	36566950	282	15.66	130000	131500	129200	168300	90700	129500	129670.04	8.02	-18	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2183	4.48	0.21	12	0.02	28842.00	615130.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
85	20250317	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130000	500	2	0.39	19335350	149	8.27	130000	131500	129300	168300	90700	129500	129767.45	8.02	-10	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2197	4.51	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.04	120900	20241209	7.53	132500	-1.89	20250307	123100	5.61	20250203	147800	-12.04	20240617	120900	7.53	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
86	20250317	100117	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129800	300	2	0.23	12847900	99	5.50	130000	131500	129300	168300	90700	129500	129776.77	8.02	-6	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2194	4.50	0.21	12	0.01	28842.00	615130.00	147800	20240617	-12.18	120900	20241209	7.36	132500	-2.04	20250307	123100	5.44	20250203	147800	-12.18	20240617	120900	7.36	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
87	20250317	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131500	2000	2	1.54	1040800	8	0.44	130000	131500	129300	168300	90700	129500	130100.00	8.02	-1	131433	130466	129533	128566	127633	130950	129050	85	38800	5000	95830	100	1	1690000	2222	4.56	0.21	12	0.00	28842.00	615130.00	147800	20240617	-11.03	120900	20241209	8.77	132500	-0.75	20250307	123100	6.82	20250203	147800	-11.03	20240617	120900	8.77	20241209	0.42	N	001130	5000	84 억	135601	N	N	1	N	N
88	20250314	160116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129500	500	2	0.39	231968950	1797	190.76	129200	130500	128600	167700	90300	129000	129086.78	8.05	-229	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2189	2.70	0.22	12	0.11	48048.00	589279.00	147800	20240617	-12.38	120900	20241209	7.11	132500	-2.26	20250307	123100	5.20	20250203	147800	-12.38	20240617	120900	7.11	20241209	0.43	N	001130	5000	84 억	135996	N	N	1	N	N
89	20250314	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129800	800	2	0.62	217596050	1686	178.98	129200	130500	128600	167700	90300	129000	129060.53	8.05	-181	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2194	2.70	0.22	12	0.10	48048.00	589279.00	147800	20240617	-12.18	120900	20241209	7.36	132500	-2.04	20250307	123100	5.44	20250203	147800	-12.18	20240617	120900	7.36	20241209	0.43	N	001130	5000	84 억	135996	N	N	4	N	N
90	20250314	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	-200	5	-0.16	169009450	1311	139.17	129200	129800	128600	167700	90300	129000	128916.44	8.05	59	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2177	2.68	0.22	12	0.08	48048.00	589279.00	147800	20240617	-12.86	120900	20241209	6.53	132500	-2.79	20250307	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.43	N	001130	5000	84 억	135996	N	N	4	N	N
91	20250314	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	0	3	0.00	136821950	1061	112.63	129200	129800	128600	167700	90300	129000	128955.66	8.05	141	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2180	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.43	N	001130	5000	84 억	135996	N	N	4	N	N
92	20250314	120116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	-200	5	-0.16	134887650	1046	111.04	129200	129800	128600	167700	90300	129000	128955.69	8.05	143	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2177	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.86	120900	20241209	6.53	132500	-2.79	20250307	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.43	N	001130	5000	84 억	135996	N	N	4	N	N
93	20250314	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	-400	5	-0.31	119693200	928	98.51	129200	129800	128600	167700	90300	129000	128979.74	8.05	106	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2173	2.68	0.22	12	0.05	48048.00	589279.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.43	N	001130	5000	84 억	135996	N	N	4	N	N
94	20250314	100116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	0	3	0.00	84873400	658	69.85	129200	129800	128600	167700	90300	129000	128986.93	8.05	111	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2180	2.68	0.22	12	0.04	48048.00	589279.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.43	N	001130	5000	84 억	135996	N	N	4	N	N
95	20250314	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	100	2	0.08	258300	2	0.21	129200	129200	129100	167700	90300	129000	129150.00	8.05	0	132400	130700	129700	128000	127000	130200	127500	85	38700	5000	95460	100	1	1690000	2182	2.69	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.43	N	001130	5000	84 억	135996	N	N	4	N	N
96	20250313	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	-200	5	-0.15	122593600	942	44.18	129200	131400	128700	167900	90500	129200	130141.83	8.02	-183	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2180	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.43	N	001130	5000	84 억	135472	N	N	4	N	N
97	20250313	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129900	700	2	0.54	88934500	682	31.99	129200	131400	128700	167900	90500	129200	130402.49	8.02	-189	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2195	2.70	0.22	12	0.04	48048.00	589279.00	147800	20240617	-12.11	120900	20241209	7.44	132500	-1.96	20250307	123100	5.52	20250203	147800	-12.11	20240617	120900	7.44	20241209	0.43	N	001130	5000	84 억	135472	N	N	2	N	N
98	20250313	140116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	200	2	0.15	19303700	149	6.99	129200	131000	128700	167900	90500	129200	129555.03	8.02	-63	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2187	2.69	0.22	12	0.01	48048.00	589279.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.43	N	001130	5000	84 억	135472	N	N	2	N	N
99	20250313	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	200	2	0.15	16975200	131	6.14	129200	131000	128700	167900	90500	129200	129581.68	8.02	-48	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2187	2.69	0.22	12	0.01	48048.00	589279.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.43	N	001130	5000	84 억	135472	N	N	2	N	N
100	20250313	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129700	500	2	0.39	8425300	65	3.05	129200	131000	128700	167900	90500	129200	129620.00	8.02	-30	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2192	2.70	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.25	120900	20241209	7.28	132500	-2.11	20250307	123100	5.36	20250203	147800	-12.25	20240617	120900	7.28	20241209	0.43	N	001130	5000	84 억	135472	N	N	2	N	N
101	20250313	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129500	300	2	0.23	7388800	57	2.67	129200	131000	128700	167900	90500	129200	129628.07	8.02	-26	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2189	2.70	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.38	120900	20241209	7.11	132500	-2.26	20250307	123100	5.20	20250203	147800	-12.38	20240617	120900	7.11	20241209	0.43	N	001130	5000	84 억	135472	N	N	2	N	N
102	20250313	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129800	600	2	0.46	4798400	37	1.74	129200	131000	128700	167900	90500	129200	129686.49	8.02	-20	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2194	2.70	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.18	120900	20241209	7.36	132500	-2.04	20250307	123100	5.44	20250203	147800	-12.18	20240617	120900	7.36	20241209	0.43	N	001130	5000	84 억	135472	N	N	2	N	N
103	20250313	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	-500	5	-0.39	257900	2	0.09	129200	129200	128700	167900	90500	129200	128950.00	8.02	-2	132400	130800	129400	127800	126400	131600	128600	85	38700	5000	95600	100	1	1690000	2175	2.68	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.43	N	001130	5000	84 억	135472	N	N	2	N	N
104	20250312	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	500	2	0.39	275325800	2132	446.96	128800	131000	128000	167300	90100	128700	129140.30	8.04	-196	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2183	2.69	0.22	12	0.13	48048.00	589279.00	147800	20240617	-12.58	120900	20241209	6.87	132500	-2.49	20250307	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.43	N	001130	5000	84 억	135819	N	N	2	N	N
105	20250312	150116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	700	2	0.54	267953800	2075	435.01	128800	131000	128000	167300	90100	128700	129134.99	8.04	-152	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2187	2.69	0.22	12	0.12	48048.00	589279.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.43	N	001130	5000	84 억	135819	N	N	0	N	N
106	20250312	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129700	1000	2	0.78	263549100	2041	427.88	128800	131000	128000	167300	90100	128700	129128.07	8.04	-159	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2192	2.70	0.22	12	0.12	48048.00	589279.00	147800	20240617	-12.25	120900	20241209	7.28	132500	-2.11	20250307	123100	5.36	20250203	147800	-12.25	20240617	120900	7.28	20241209	0.43	N	001130	5000	84 억	135819	N	N	0	N	N
107	20250312	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130000	1300	2	1.01	193410300	1502	314.88	128800	131000	128000	167300	90100	128700	128768.65	8.04	77	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2197	2.71	0.22	12	0.09	48048.00	589279.00	147800	20240617	-12.04	120900	20241209	7.53	132500	-1.89	20250307	123100	5.61	20250203	147800	-12.04	20240617	120900	7.53	20241209	0.43	N	001130	5000	84 억	135819	N	N	0	N	N
108	20250312	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	-200	5	-0.16	157693800	1228	257.44	128800	131000	128000	167300	90100	128700	128414.45	8.04	57	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2172	2.67	0.22	12	0.07	48048.00	589279.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.43	N	001130	5000	84 억	135819	N	N	0	N	N
109	20250312	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	300	2	0.23	57089600	443	92.87	128800	131000	128500	167300	90100	128700	128871.59	8.04	-2	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2180	2.68	0.22	12	0.03	48048.00	589279.00	147800	20240617	-12.72	120900	20241209	6.70	132500	-2.64	20250307	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.43	N	001130	5000	84 억	135819	N	N	0	N	N
110	20250312	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129400	700	2	0.54	50505700	392	82.18	128800	131000	128500	167300	90100	128700	128842.16	8.04	-30	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2187	2.69	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.45	120900	20241209	7.03	132500	-2.34	20250307	123100	5.12	20250203	147800	-12.45	20240617	120900	7.03	20241209	0.43	N	001130	5000	84 억	135819	N	N	0	N	N
111	20250312	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	100	2	0.08	1287700	10	2.10	128800	128800	128800	167300	90100	128700	128800.00	8.04	-1	131833	130266	129033	127466	126233	129650	126850	85	38600	5000	95230	100	1	1690000	2177	2.68	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.86	120900	20241209	6.53	132500	-2.79	20250307	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.43	N	001130	5000	84 억	135819	N	N	0	N	N
112	20250311	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128700	-1800	5	-1.38	51966900	403	81.91	129100	130600	127800	169600	91400	130500	128950.12	8.05	-246	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2175	2.68	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.92	120900	20241209	6.45	132500	-2.87	20250307	123100	4.55	20250203	147800	-12.92	20240617	120900	6.45	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
113	20250311	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	-1900	5	-1.46	47451600	368	74.80	129100	130600	127800	169600	91400	130500	128944.57	8.05	-237	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2173	2.68	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
114	20250311	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129100	-1400	5	-1.07	44234500	343	69.72	129100	130600	127800	169600	91400	130500	128963.56	8.05	-234	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2182	2.69	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.65	120900	20241209	6.78	132500	-2.57	20250307	123100	4.87	20250203	147800	-12.65	20240617	120900	6.78	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
115	20250311	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128400	-2100	5	-1.61	39860500	309	62.80	129100	130600	127800	169600	91400	130500	128998.38	8.05	-217	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2170	2.67	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.13	120900	20241209	6.20	132500	-3.09	20250307	123100	4.31	20250203	147800	-13.13	20240617	120900	6.20	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
116	20250311	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129300	-1200	5	-0.92	38310700	297	60.37	129100	130600	127800	169600	91400	130500	128992.26	8.05	-208	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2185	2.69	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.52	120900	20241209	6.95	132500	-2.42	20250307	123100	5.04	20250203	147800	-12.52	20240617	120900	6.95	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
117	20250311	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128600	-1900	5	-1.46	20464200	158	32.11	129100	130600	128600	169600	91400	130500	129520.25	8.05	-81	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2173	2.68	0.22	12	0.01	48048.00	589279.00	147800	20240617	-12.99	120900	20241209	6.37	132500	-2.94	20250307	123100	4.47	20250203	147800	-12.99	20240617	120900	6.37	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
118	20250311	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129700	-800	5	-0.61	6488700	50	10.16	129100	130600	129100	169600	91400	130500	129774.00	8.05	-25	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2192	2.70	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.25	120900	20241209	7.28	132500	-2.11	20250307	123100	5.36	20250203	147800	-12.25	20240617	120900	7.28	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
119	20250311	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130500	0	3	0.00	1421500	11	2.24	129100	130500	129100	169600	91400	130500	129227.27	8.05	0	132566	131532	130866	129832	129166	131200	129500	85	39100	5000	96570	100	1	1690000	2205	2.72	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.71	120900	20241209	7.94	132500	-1.51	20250307	123100	6.01	20250203	147800	-11.71	20240617	120900	7.94	20241209	0.44	N	001130	5000	84 억	136020	N	N	0	N	N
120	20250310	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130500	-800	5	-0.61	64403900	492	88.17	131300	131900	130200	170600	92000	131300	130902.24	8.05	-35	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2205	2.72	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.71	120900	20241209	7.94	132500	-1.51	20250307	123100	6.01	20250203	147800	-11.71	20240617	120900	7.94	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
121	20250310	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130400	-900	5	-0.69	62837850	480	86.02	131300	131900	130200	170600	92000	131300	130912.19	8.05	-25	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2204	2.71	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.77	120900	20241209	7.86	132500	-1.58	20250307	123100	5.93	20250203	147800	-11.77	20240617	120900	7.86	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
122	20250310	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130300	-1000	5	-0.76	56452650	431	77.24	131300	131900	130300	170600	92000	131300	130980.63	8.05	-12	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2202	2.71	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.84	120900	20241209	7.78	132500	-1.66	20250307	123100	5.85	20250203	147800	-11.84	20240617	120900	7.78	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
123	20250310	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130800	-500	5	-0.38	53319950	407	72.94	131300	131900	130300	170600	92000	131300	131007.25	8.05	-6	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2211	2.72	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.50	120900	20241209	8.19	132500	-1.28	20250307	123100	6.26	20250203	147800	-11.50	20240617	120900	8.19	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
124	20250310	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131100	-200	5	-0.15	51357950	392	70.25	131300	131900	130300	170600	92000	131300	131015.18	8.05	-3	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2216	2.73	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.30	120900	20241209	8.44	132500	-1.06	20250307	123100	6.50	20250203	147800	-11.30	20240617	120900	8.44	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
125	20250310	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131500	200	2	0.15	48735650	372	66.67	131300	131900	130300	170600	92000	131300	131009.81	8.05	6	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2222	2.74	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.03	120900	20241209	8.77	132500	-0.75	20250307	123100	6.82	20250203	147800	-11.03	20240617	120900	8.77	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
126	20250310	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131100	-200	5	-0.15	31258150	239	42.83	131300	131300	130300	170600	92000	131300	130787.24	8.05	66	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2216	2.73	0.22	12	0.01	48048.00	589279.00	147800	20240617	-11.30	120900	20241209	8.44	132500	-1.06	20250307	123100	6.50	20250203	147800	-11.30	20240617	120900	8.44	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
127	20250310	090116	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131300	0	3	0.00	0	0	0.00	0	0	0	170600	92000	131300	0.00	8.05	0	134833	133066	130733	128966	126633	131900	127800	85	39300	5000	97160	100	1	1690000	2219	2.73	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.16	120900	20241209	8.60	132500	-0.91	20250307	123100	6.66	20250203	147800	-11.16	20240617	120900	8.60	20241209	0.43	N	001130	5000	84 억	136019	N	N	0	N	N
128	20250307	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131300	1300	2	1.00	73077750	557	23.15	132500	132500	128400	169000	91000	130000	131198.83	8.05	25	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2219	2.73	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.16	120900	20241209	8.60	132500	-0.91	20250307	123100	6.66	20250203	147800	-11.16	20240617	120900	8.60	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
129	20250307	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131450	1450	2	1.12	71239350	543	22.57	132500	132500	128400	169000	91000	130000	131195.86	8.05	37	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2222	2.74	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.06	120900	20241209	8.73	132500	-0.79	20250307	123100	6.78	20250203	147800	-11.06	20240617	120900	8.73	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
130	20250307	140114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131500	1500	2	1.15	58353000	445	18.50	132500	132500	128400	169000	91000	130000	131130.34	8.05	37	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2222	2.74	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.03	120900	20241209	8.77	132500	-0.75	20250307	123100	6.82	20250203	147800	-11.03	20240617	120900	8.77	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
131	20250307	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131500	1500	2	1.15	47565000	363	15.09	132500	132500	128400	169000	91000	130000	131033.06	8.05	32	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2222	2.74	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.03	120900	20241209	8.77	132500	-0.75	20250307	123100	6.82	20250203	147800	-11.03	20240617	120900	8.77	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
132	20250307	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131100	1100	2	0.85	28521300	218	9.06	132500	132500	128400	169000	91000	130000	130831.65	8.05	20	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2216	2.73	0.22	12	0.01	48048.00	589279.00	147800	20240617	-11.30	120900	20241209	8.44	132500	-1.06	20250307	123100	6.50	20250203	147800	-11.30	20240617	120900	8.44	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
133	20250307	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	131100	1100	2	0.85	19116300	146	6.07	132500	132500	128400	169000	91000	130000	130933.56	8.05	7	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2216	2.73	0.22	12	0.01	48048.00	589279.00	147800	20240617	-11.30	120900	20241209	8.44	132500	-1.06	20250307	123100	6.50	20250203	147800	-11.30	20240617	120900	8.44	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
134	20250307	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130400	400	2	0.31	13889900	106	4.41	132500	132500	128400	169000	91000	130000	131036.79	8.05	0	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2204	2.71	0.22	12	0.01	48048.00	589279.00	147800	20240617	-11.77	120900	20241209	7.86	132500	-1.58	20250307	123100	5.93	20250203	147800	-11.77	20240617	120900	7.86	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
135	20250307	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	-1500	5	-1.15	9348400	71	2.95	132500	132500	128400	169000	91000	130000	131667.61	8.05	0	131666	130832	129666	128832	127666	131250	129250	85	39000	5000	96200	100	1	1690000	2172	2.67	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.06	120900	20241209	6.29	132500	-3.02	20250307	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.47	N	001130	5000	84 억	136000	N	N	0	N	N
136	20250306	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130000	800	2	0.62	311118750	2404	203.90	128700	130500	128500	167900	90500	129200	129417.12	7.98	1	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2197	2.71	0.22	12	0.14	48048.00	589279.00	147800	20240617	-12.04	120900	20241209	7.53	131600	-1.22	20250218	123100	5.61	20250203	147800	-12.04	20240617	120900	7.53	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
137	20250306	150114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130100	900	2	0.70	282517050	2184	185.24	128700	130500	128500	167900	90500	129200	129357.62	7.98	80	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2199	2.71	0.22	12	0.13	48048.00	589279.00	147800	20240617	-11.98	120900	20241209	7.61	131600	-1.14	20250218	123100	5.69	20250203	147800	-11.98	20240617	120900	7.61	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
138	20250306	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	-200	5	-0.15	241187150	1866	158.27	128700	130400	128500	167900	90500	129200	129253.56	7.98	261	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2180	2.68	0.22	12	0.11	48048.00	589279.00	147800	20240617	-12.72	120900	20241209	6.70	131600	-1.98	20250218	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
139	20250306	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	-200	5	-0.15	220577850	1706	144.70	128700	130400	128500	167900	90500	129200	129295.34	7.98	274	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2180	2.68	0.22	12	0.10	48048.00	589279.00	147800	20240617	-12.72	120900	20241209	6.70	131600	-1.98	20250218	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
140	20250306	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	-300	5	-0.23	213102300	1648	139.78	128700	130400	128500	167900	90500	129200	129309.65	7.98	305	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2178	2.68	0.22	12	0.10	48048.00	589279.00	147800	20240617	-12.79	120900	20241209	6.62	131600	-2.05	20250218	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
141	20250306	110115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128900	-300	5	-0.23	190503000	1473	124.94	128700	130400	128500	167900	90500	129200	129329.94	7.98	285	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2178	2.68	0.22	12	0.09	48048.00	589279.00	147800	20240617	-12.79	120900	20241209	6.62	131600	-2.05	20250218	123100	4.71	20250203	147800	-12.79	20240617	120900	6.62	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
142	20250306	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	130400	1200	2	0.93	58694200	453	38.42	128700	130400	128500	167900	90500	129200	129567.77	7.98	110	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2204	2.71	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.77	120900	20241209	7.86	131600	-0.91	20250218	123100	5.93	20250203	147800	-11.77	20240617	120900	7.86	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
143	20250306	090115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	0	3	0.00	0	0	0.00	0	0	0	167900	90500	129200	0.00	7.98	0	130733	129966	128533	127766	126333	130350	128150	85	38700	5000	95600	100	1	1690000	2183	2.69	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.58	120900	20241209	6.87	131600	-1.82	20250218	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.47	N	001130	5000	84 억	134833	N	N	0	N	N
144	20250305	160115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129200	1200	2	0.94	150758800	1179	154.72	127100	129300	127100	166400	89600	128000	127870.06	7.95	420	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2183	2.69	0.22	12	0.07	48048.00	589279.00	147800	20240617	-12.58	120900	20241209	6.87	131600	-1.82	20250218	123100	4.96	20250203	147800	-12.58	20240617	120900	6.87	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
145	20250305	150115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128800	800	2	0.62	146505600	1146	150.39	127100	129300	127100	166400	89600	128000	127840.84	7.95	431	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2177	2.68	0.22	12	0.07	48048.00	589279.00	147800	20240617	-12.86	120900	20241209	6.53	131600	-2.13	20250218	123100	4.63	20250203	147800	-12.86	20240617	120900	6.53	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
146	20250305	140114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	129000	1000	2	0.78	126228900	989	129.79	127100	129100	127100	166400	89600	128000	127632.86	7.95	423	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2180	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.72	120900	20241209	6.70	131600	-1.98	20250218	123100	4.79	20250203	147800	-12.72	20240617	120900	6.70	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
147	20250305	130115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128500	500	2	0.39	109483900	859	112.73	127100	129100	127100	166400	89600	128000	127455.06	7.95	398	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2172	2.67	0.22	12	0.05	48048.00	589279.00	147800	20240617	-13.06	120900	20241209	6.29	131600	-2.36	20250218	123100	4.39	20250203	147800	-13.06	20240617	120900	6.29	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
148	20250305	120115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128000	0	3	0.00	106528500	836	109.71	127100	129100	127100	166400	89600	128000	127426.44	7.95	397	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2163	2.66	0.22	12	0.05	48048.00	589279.00	147800	20240617	-13.40	120900	20241209	5.87	131600	-2.74	20250218	123100	3.98	20250203	147800	-13.40	20240617	120900	5.87	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
149	20250305	110114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127800	-200	5	-0.16	102807500	807	105.91	127100	129100	127100	166400	89600	128000	127394.67	7.95	392	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2160	2.66	0.22	12	0.05	48048.00	589279.00	147800	20240617	-13.53	120900	20241209	5.71	131600	-2.89	20250218	123100	3.82	20250203	147800	-13.53	20240617	120900	5.71	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
150	20250305	100115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128000	0	3	0.00	89390000	702	92.13	127100	129100	127100	166400	89600	128000	127336.18	7.95	371	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2163	2.66	0.22	12	0.04	48048.00	589279.00	147800	20240617	-13.40	120900	20241209	5.87	131600	-2.74	20250218	123100	3.98	20250203	147800	-13.40	20240617	120900	5.87	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
151	20250305	090114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127100	-900	5	-0.70	44993400	354	46.46	127100	127100	127100	166400	89600	128000	127100.00	7.95	123	129066	128532	128066	127532	127066	128800	127800	85	38400	5000	94720	100	1	1690000	2148	2.65	0.22	12	0.02	48048.00	589279.00	147800	20240617	-14.01	120900	20241209	5.13	131600	-3.42	20250218	123100	3.25	20250203	147800	-14.01	20240617	120900	5.13	20241209	0.47	N	001130	5000	84 억	134433	N	N	0	N	N
152	20250304	160114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128000	400	2	0.31	97525700	762	47.45	127600	128600	127600	165800	89400	127600	127986.48	7.94	95	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2163	2.66	0.22	12	0.05	48048.00	589279.00	147800	20240617	-13.40	120900	20241209	5.87	131600	-2.74	20250218	123100	3.98	20250203	147800	-13.40	20240617	120900	5.87	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N
153	20250304	150114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128300	700	2	0.55	93039000	727	45.27	127600	128600	127600	165800	89400	127600	127976.62	7.94	93	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2168	2.67	0.22	12	0.04	48048.00	589279.00	147800	20240617	-13.19	120900	20241209	6.12	131600	-2.51	20250218	123100	4.22	20250203	147800	-13.19	20240617	120900	6.12	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N
154	20250304	140115	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128300	700	2	0.55	82639500	646	40.22	127600	128400	127600	165800	89400	127600	127924.92	7.94	62	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2168	2.67	0.22	12	0.04	48048.00	589279.00	147800	20240617	-13.19	120900	20241209	6.12	131600	-2.51	20250218	123100	4.22	20250203	147800	-13.19	20240617	120900	6.12	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N
155	20250304	130114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128400	800	2	0.63	36180000	283	17.62	127600	128400	127600	165800	89400	127600	127844.52	7.94	57	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2170	2.67	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.13	120900	20241209	6.20	131600	-2.43	20250218	123100	4.31	20250203	147800	-13.13	20240617	120900	6.20	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N
156	20250304	120114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128200	600	2	0.47	29768900	233	14.51	127600	128200	127600	165800	89400	127600	127763.52	7.94	38	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2167	2.67	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.26	120900	20241209	6.04	131600	-2.58	20250218	123100	4.14	20250203	147800	-13.26	20240617	120900	6.04	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N
157	20250304	110114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	0	3	0.00	26056700	204	12.70	127600	128200	127600	165800	89400	127600	127728.92	7.94	27	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2156	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.67	120900	20241209	5.54	131600	-3.04	20250218	123100	3.66	20250203	147800	-13.67	20240617	120900	5.54	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N
158	20250304	100114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	128000	400	2	0.31	15072500	118	7.35	127600	128100	127600	165800	89400	127600	127733.05	7.94	11	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2163	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.40	120900	20241209	5.87	131600	-2.74	20250218	123100	3.98	20250203	147800	-13.40	20240617	120900	5.87	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N
159	20250304	090114	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	127600	0	3	0.00	0	0	0.00	0	0	0	165800	89400	127600	0.00	7.94	0	129066	128332	127666	126932	126266	128000	126600	85	38200	5000	94420	100	1	1690000	2156	2.66	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.67	120900	20241209	5.54	131600	-3.04	20250218	123100	3.66	20250203	147800	-13.67	20240617	120900	5.54	20241209	0.47	N	001130	5000	84 억	134177	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History