KissMeData/001790/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

67 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	20250331	160548	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	-5	5	-0.18	272459968	100102	150.40	2740	2765	2680	3555	1915	2735	2721.81	2.23	19737	2788	2761	2738	2711	2688	2750	2700	448	820	500	2070	5	1	89696580	2449	12.82	0.47	12	0.11	213.00	5865.00	3570	20240617	-23.53	2510	20241209	8.76	2950	-7.46	20250321	2595	5.20	20250304	3570	-23.53	20240617	2510	8.76	20241209	1.11	Y	001790	500	448 억	1999634	N	N	23	N	N
3	20250331	150549	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	-10	5	-0.37	257411703	94581	142.11	2740	2765	2680	3555	1915	2735	2721.60	2.23	21251	2788	2761	2738	2711	2688	2750	2700	448	820	500	2070	5	1	89696580	2444	12.79	0.46	12	0.11	213.00	5865.00	3570	20240617	-23.67	2510	20241209	8.57	2950	-7.63	20250321	2595	5.01	20250304	3570	-23.67	20240617	2510	8.57	20241209	1.11	Y	001790	500	448 억	1999634	N	N	0	N	N
4	20250331	130132	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	10	2	0.37	180496983	66349	99.69	2740	2765	2680	3555	1915	2735	2720.42	2.23	10748	2788	2761	2738	2711	2688	2750	2700	448	820	500	2070	5	1	89696580	2462	12.89	0.47	12	0.07	213.00	5865.00	3570	20240617	-23.11	2510	20241209	9.36	2950	-6.95	20250321	2595	5.78	20250304	3570	-23.11	20240617	2510	9.36	20241209	1.11	Y	001790	500	448 억	1999634	N	N	0	N	N
5	20250331	120532	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	20	2	0.73	161142534	59294	89.09	2740	2765	2680	3555	1915	2735	2717.69	2.23	12894	2788	2761	2738	2711	2688	2750	2700	448	820	500	2070	5	1	89696580	2471	12.93	0.47	12	0.07	213.00	5865.00	3570	20240617	-22.83	2510	20241209	9.76	2950	-6.61	20250321	2595	6.17	20250304	3570	-22.83	20240617	2510	9.76	20241209	1.11	Y	001790	500	448 억	1999634	N	N	0	N	N
6	20250331	100957	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	5	2	0.18	121367425	44821	67.34	2740	2740	2680	3555	1915	2735	2707.83	2.23	16717	2788	2761	2738	2711	2688	2750	2700	448	820	500	2070	5	1	89696580	2458	12.86	0.47	12	0.05	213.00	5865.00	3570	20240617	-23.25	2510	20241209	9.16	2950	-7.12	20250321	2595	5.59	20250304	3570	-23.25	20240617	2510	9.16	20241209	1.11	Y	001790	500	448 억	1999634	N	N	0	N	N
7	20250331	090224	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	-35	5	-1.28	10776320	3970	5.96	2740	2740	2700	3555	1915	2735	2714.44	2.23	446	2788	2761	2738	2711	2688	2750	2700	448	820	500	2070	5	1	89696580	2422	12.68	0.46	12	0.00	213.00	5865.00	3570	20240617	-24.37	2510	20241209	7.57	2950	-8.47	20250321	2595	4.05	20250304	3570	-24.37	20240617	2510	7.57	20241209	1.11	Y	001790	500	448 억	1999634	N	N	0	N	N
8	20250328	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	-30	5	-1.08	181494655	66495	84.79	2765	2765	2715	3590	1940	2765	2729.45	2.19	4394	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2453	12.84	0.47	12	0.07	213.00	5865.00	3570	20240617	-23.39	2510	20241209	8.96	2950	-7.29	20250321	2595	5.39	20250304	3570	-23.39	20240617	2510	8.96	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
9	20250328	150127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	-30	5	-1.08	160967195	58978	75.20	2765	2765	2715	3590	1940	2765	2729.28	2.19	-2331	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2453	12.84	0.47	12	0.07	213.00	5865.00	3570	20240617	-23.39	2510	20241209	8.96	2950	-7.29	20250321	2595	5.39	20250304	3570	-23.39	20240617	2510	8.96	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
10	20250328	140127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	-30	5	-1.08	121988040	44677	56.97	2765	2765	2715	3590	1940	2765	2730.44	2.19	-4245	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2453	12.84	0.47	12	0.05	213.00	5865.00	3570	20240617	-23.39	2510	20241209	8.96	2950	-7.29	20250321	2595	5.39	20250304	3570	-23.39	20240617	2510	8.96	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
11	20250328	130127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	-35	5	-1.27	119098050	43619	55.62	2765	2765	2715	3590	1940	2765	2730.42	2.19	-4091	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2449	12.82	0.47	12	0.05	213.00	5865.00	3570	20240617	-23.53	2510	20241209	8.76	2950	-7.46	20250321	2595	5.20	20250304	3570	-23.53	20240617	2510	8.76	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
12	20250328	120127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	-25	5	-0.90	115521595	42310	53.95	2765	2765	2715	3590	1940	2765	2730.36	2.19	-4042	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2458	12.86	0.47	12	0.05	213.00	5865.00	3570	20240617	-23.25	2510	20241209	9.16	2950	-7.12	20250321	2595	5.59	20250304	3570	-23.25	20240617	2510	9.16	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
13	20250328	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	-25	5	-0.90	92757570	33964	43.31	2765	2765	2715	3590	1940	2765	2731.06	2.19	-5106	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2458	12.86	0.47	12	0.04	213.00	5865.00	3570	20240617	-23.25	2510	20241209	9.16	2950	-7.12	20250321	2595	5.59	20250304	3570	-23.25	20240617	2510	9.16	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
14	20250328	100127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-45	5	-1.63	75322620	27583	35.17	2765	2765	2715	3590	1940	2765	2730.76	2.19	-9301	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2440	12.77	0.46	12	0.03	213.00	5865.00	3570	20240617	-23.81	2510	20241209	8.37	2950	-7.80	20250321	2595	4.82	20250304	3570	-23.81	20240617	2510	8.37	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
15	20250328	090127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	-10	5	-0.36	2566575	931	1.19	2765	2765	2755	3590	1940	2765	2756.79	2.19	7	2815	2790	2770	2745	2725	2780	2735	448	825	500	2100	5	1	89696580	2471	12.93	0.47	12	0.00	213.00	5865.00	3570	20240617	-22.83	2510	20241209	9.76	2950	-6.61	20250321	2595	6.17	20250304	3570	-22.83	20240617	2510	9.76	20241209	1.11	N	001790	500	448 억	1963702	N	N	2	N	N
16	20250327	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2765	-35	5	-1.25	217272473	78425	167.34	2785	2795	2750	3640	1960	2800	2770.45	2.17	18053	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2480	12.98	0.47	12	0.09	213.00	5865.00	3570	20240617	-22.55	2510	20241209	10.16	2950	-6.27	20250321	2595	6.55	20250304	3570	-22.55	20240617	2510	10.16	20241209	1.11	N	001790	500	448 억	1944851	N	N	2	N	N
17	20250327	150127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	-40	5	-1.43	190896143	68876	146.96	2785	2795	2750	3640	1960	2800	2771.59	2.17	17851	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2476	12.96	0.47	12	0.08	213.00	5865.00	3570	20240617	-22.69	2510	20241209	9.96	2950	-6.44	20250321	2595	6.36	20250304	3570	-22.69	20240617	2510	9.96	20241209	1.11	N	001790	500	448 억	1944851	N	N	3	N	N
18	20250327	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	-40	5	-1.43	177725208	64104	136.78	2785	2795	2750	3640	1960	2800	2772.45	2.17	16608	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2476	12.96	0.47	12	0.07	213.00	5865.00	3570	20240617	-22.69	2510	20241209	9.96	2950	-6.44	20250321	2595	6.36	20250304	3570	-22.69	20240617	2510	9.96	20241209	1.11	N	001790	500	448 억	1944851	N	N	3	N	N
19	20250327	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2765	-35	5	-1.25	143850043	51830	110.59	2785	2795	2750	3640	1960	2800	2775.42	2.17	16161	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2480	12.98	0.47	12	0.06	213.00	5865.00	3570	20240617	-22.55	2510	20241209	10.16	2950	-6.27	20250321	2595	6.55	20250304	3570	-22.55	20240617	2510	10.16	20241209	1.11	N	001790	500	448 억	1944851	N	N	3	N	N
20	20250327	120127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	-20	5	-0.71	109615674	39460	84.20	2785	2795	2750	3640	1960	2800	2777.89	2.17	13169	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2494	13.05	0.47	12	0.04	213.00	5865.00	3570	20240617	-22.13	2510	20241209	10.76	2950	-5.76	20250321	2595	7.13	20250304	3570	-22.13	20240617	2510	10.76	20241209	1.11	N	001790	500	448 억	1944851	N	N	3	N	N
21	20250327	110127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2775	-25	5	-0.89	93860357	33780	72.08	2785	2795	2750	3640	1960	2800	2778.58	2.17	11668	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2489	13.03	0.47	12	0.04	213.00	5865.00	3570	20240617	-22.27	2510	20241209	10.56	2950	-5.93	20250321	2595	6.94	20250304	3570	-22.27	20240617	2510	10.56	20241209	1.11	N	001790	500	448 억	1944851	N	N	3	N	N
22	20250327	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2785	-15	5	-0.54	74578425	26841	57.27	2785	2795	2750	3640	1960	2800	2778.53	2.17	11864	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2498	13.08	0.47	12	0.03	213.00	5865.00	3570	20240617	-21.99	2510	20241209	10.96	2950	-5.59	20250321	2595	7.32	20250304	3570	-21.99	20240617	2510	10.96	20241209	1.11	N	001790	500	448 억	1944851	N	N	3	N	N
23	20250327	090127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2790	-10	5	-0.36	10252625	3693	7.88	2785	2795	2750	3640	1960	2800	2776.23	2.17	-1157	2843	2821	2808	2786	2773	2815	2780	448	840	500	2120	5	1	89696580	2503	13.10	0.48	12	0.00	213.00	5865.00	3570	20240617	-21.85	2510	20241209	11.16	2950	-5.42	20250321	2595	7.51	20250304	3570	-21.85	20240617	2510	11.16	20241209	1.11	N	001790	500	448 억	1944851	N	N	3	N	N
24	20250326	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2800	-20	5	-0.71	127303002	45308	64.19	2820	2830	2795	3665	1975	2820	2809.73	2.10	14254	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2512	13.15	0.48	12	0.05	213.00	5865.00	3570	20240617	-21.57	2510	20241209	11.55	2950	-5.08	20250321	2595	7.90	20250304	3570	-21.57	20240617	2510	11.55	20241209	1.10	N	001790	500	448 억	1881134	N	N	3	N	N
25	20250326	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2800	-20	5	-0.71	112373457	39975	56.63	2820	2830	2795	3665	1975	2820	2811.09	2.10	15690	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2512	13.15	0.48	12	0.04	213.00	5865.00	3570	20240617	-21.57	2510	20241209	11.55	2950	-5.08	20250321	2595	7.90	20250304	3570	-21.57	20240617	2510	11.55	20241209	1.10	N	001790	500	448 억	1881134	N	N	86	N	N
26	20250326	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	-10	5	-0.35	100673597	35800	50.72	2820	2830	2800	3665	1975	2820	2812.11	2.10	15660	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2520	13.19	0.48	12	0.04	213.00	5865.00	3570	20240617	-21.29	2510	20241209	11.95	2950	-4.75	20250321	2595	8.29	20250304	3570	-21.29	20240617	2510	11.95	20241209	1.10	N	001790	500	448 억	1881134	N	N	86	N	N
27	20250326	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2825	5	2	0.18	73787512	26224	37.15	2820	2830	2800	3665	1975	2820	2813.74	2.10	10465	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2534	13.26	0.48	12	0.03	213.00	5865.00	3570	20240617	-20.87	2510	20241209	12.55	2950	-4.24	20250321	2595	8.86	20250304	3570	-20.87	20240617	2510	12.55	20241209	1.10	N	001790	500	448 억	1881134	N	N	86	N	N
28	20250326	120127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2820	0	3	0.00	49820237	17686	25.06	2820	2830	2805	3665	1975	2820	2816.93	2.10	8476	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2529	13.24	0.48	12	0.02	213.00	5865.00	3570	20240617	-21.01	2510	20241209	12.35	2950	-4.41	20250321	2595	8.67	20250304	3570	-21.01	20240617	2510	12.35	20241209	1.10	N	001790	500	448 억	1881134	N	N	86	N	N
29	20250326	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2815	-5	5	-0.18	34054197	12086	17.12	2820	2830	2805	3665	1975	2820	2817.66	2.10	4290	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2525	13.22	0.48	12	0.01	213.00	5865.00	3570	20240617	-21.15	2510	20241209	12.15	2950	-4.58	20250321	2595	8.48	20250304	3570	-21.15	20240617	2510	12.15	20241209	1.10	N	001790	500	448 억	1881134	N	N	86	N	N
30	20250326	100127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	-10	5	-0.35	20926147	7421	10.51	2820	2830	2810	3665	1975	2820	2819.86	2.10	2026	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2520	13.19	0.48	12	0.01	213.00	5865.00	3570	20240617	-21.29	2510	20241209	11.95	2950	-4.75	20250321	2595	8.29	20250304	3570	-21.29	20240617	2510	11.95	20241209	1.10	N	001790	500	448 억	1881134	N	N	86	N	N
31	20250326	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2825	5	2	0.18	1208075	428	0.61	2820	2825	2820	3665	1975	2820	2822.61	2.10	233	2853	2836	2818	2801	2783	2845	2810	448	845	500	2140	5	1	89696580	2534	13.26	0.48	12	0.00	213.00	5865.00	3570	20240617	-20.87	2510	20241209	12.55	2950	-4.24	20250321	2595	8.86	20250304	3570	-20.87	20240617	2510	12.55	20241209	1.10	N	001790	500	448 억	1881134	N	N	86	N	N
32	20250325	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2820	-5	5	-0.18	198273862	70469	31.73	2810	2835	2800	3670	1980	2825	2813.63	2.08	11178	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2529	13.24	0.48	12	0.08	213.00	5865.00	3570	20240617	-21.01	2510	20241209	12.35	2950	-4.41	20250321	2595	8.67	20250304	3570	-21.01	20240617	2510	12.35	20241209	1.14	N	001790	500	448 억	1867467	N	N	86	N	N
33	20250325	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2815	-10	5	-0.35	189118032	67218	30.27	2810	2835	2800	3670	1980	2825	2813.50	2.08	10203	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2525	13.22	0.48	12	0.07	213.00	5865.00	3570	20240617	-21.15	2510	20241209	12.15	2950	-4.58	20250321	2595	8.48	20250304	3570	-21.15	20240617	2510	12.15	20241209	1.14	N	001790	500	448 억	1867467	N	N	4	N	N
34	20250325	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2820	-5	5	-0.18	179371477	63759	28.71	2810	2835	2800	3670	1980	2825	2813.27	2.08	10780	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2529	13.24	0.48	12	0.07	213.00	5865.00	3570	20240617	-21.01	2510	20241209	12.35	2950	-4.41	20250321	2595	8.67	20250304	3570	-21.01	20240617	2510	12.35	20241209	1.14	N	001790	500	448 억	1867467	N	N	4	N	N
35	20250325	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2820	-5	5	-0.18	159074372	56560	25.47	2810	2835	2800	3670	1980	2825	2812.49	2.08	12641	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2529	13.24	0.48	12	0.06	213.00	5865.00	3570	20240617	-21.01	2510	20241209	12.35	2950	-4.41	20250321	2595	8.67	20250304	3570	-21.01	20240617	2510	12.35	20241209	1.14	N	001790	500	448 억	1867467	N	N	4	N	N
36	20250325	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	-15	5	-0.53	97301642	34528	15.55	2810	2835	2800	3670	1980	2825	2818.05	2.08	4468	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2520	13.19	0.48	12	0.04	213.00	5865.00	3570	20240617	-21.29	2510	20241209	11.95	2950	-4.75	20250321	2595	8.29	20250304	3570	-21.29	20240617	2510	11.95	20241209	1.14	N	001790	500	448 억	1867467	N	N	4	N	N
37	20250325	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2835	10	2	0.35	74117087	26299	11.84	2810	2835	2800	3670	1980	2825	2818.25	2.08	2217	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2543	13.31	0.48	12	0.03	213.00	5865.00	3570	20240617	-20.59	2510	20241209	12.95	2950	-3.90	20250321	2595	9.25	20250304	3570	-20.59	20240617	2510	12.95	20241209	1.14	N	001790	500	448 억	1867467	N	N	4	N	N
38	20250325	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2820	-5	5	-0.18	51842820	18410	8.29	2810	2835	2800	3670	1980	2825	2816.01	2.08	2802	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2529	13.24	0.48	12	0.02	213.00	5865.00	3570	20240617	-21.01	2510	20241209	12.35	2950	-4.41	20250321	2595	8.67	20250304	3570	-21.01	20240617	2510	12.35	20241209	1.14	N	001790	500	448 억	1867467	N	N	4	N	N
39	20250325	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2825	0	3	0.00	2232745	794	0.36	2810	2825	2810	3670	1980	2825	2812.02	2.08	-41	2985	2905	2860	2780	2735	2882	2757	448	845	500	2140	5	1	89696580	2534	13.26	0.48	12	0.00	213.00	5865.00	3570	20240617	-20.87	2510	20241209	12.55	2950	-4.24	20250321	2595	8.86	20250304	3570	-20.87	20240617	2510	12.55	20241209	1.14	N	001790	500	448 억	1867467	N	N	4	N	N
40	20250324	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2825	-115	5	-3.91	635701742	220627	41.52	2940	2940	2815	3820	2060	2940	2880.53	2.09	-8931	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2534	13.26	0.48	12	0.25	213.00	5865.00	3570	20240617	-20.87	2510	20241209	12.55	2950	-4.24	20250321	2595	8.86	20250304	3570	-20.87	20240617	2510	12.55	20241209	1.27	N	001790	500	448 억	1871910	N	N	4	N	N
41	20250324	150127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2835	-105	5	-3.57	577944795	200175	37.67	2940	2940	2825	3820	2060	2940	2886.39	2.09	-5136	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2543	13.31	0.48	12	0.22	213.00	5865.00	3570	20240617	-20.59	2510	20241209	12.95	2950	-3.90	20250321	2595	9.25	20250304	3570	-20.59	20240617	2510	12.95	20241209	1.27	N	001790	500	448 억	1871910	N	N	132	N	N
42	20250324	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2830	-110	5	-3.74	536857085	185665	34.94	2940	2940	2825	3820	2060	2940	2890.74	2.09	-5185	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2538	13.29	0.48	12	0.21	213.00	5865.00	3570	20240617	-20.73	2510	20241209	12.75	2950	-4.07	20250321	2595	9.06	20250304	3570	-20.73	20240617	2510	12.75	20241209	1.27	N	001790	500	448 억	1871910	N	N	132	N	N
43	20250324	130127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2875	-65	5	-2.21	353989685	121663	22.90	2940	2940	2875	3820	2060	2940	2908.82	2.09	-20814	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2579	13.50	0.49	12	0.14	213.00	5865.00	3570	20240617	-19.47	2510	20241209	14.54	2950	-2.54	20250321	2595	10.79	20250304	3570	-19.47	20240617	2510	14.54	20241209	1.27	N	001790	500	448 억	1871910	N	N	132	N	N
44	20250324	120127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2885	-55	5	-1.87	334746735	114972	21.64	2940	2940	2875	3820	2060	2940	2910.79	2.09	-19929	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2588	13.54	0.49	12	0.13	213.00	5865.00	3570	20240617	-19.19	2510	20241209	14.94	2950	-2.20	20250321	2595	11.18	20250304	3570	-19.19	20240617	2510	14.94	20241209	1.27	N	001790	500	448 억	1871910	N	N	132	N	N
45	20250324	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2890	-50	5	-1.70	285084484	97740	18.40	2940	2940	2875	3820	2060	2940	2916.03	2.09	-10926	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2592	13.57	0.49	12	0.11	213.00	5865.00	3570	20240617	-19.05	2510	20241209	15.14	2950	-2.03	20250321	2595	11.37	20250304	3570	-19.05	20240617	2510	15.14	20241209	1.27	N	001790	500	448 억	1871910	N	N	132	N	N
46	20250324	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2895	-45	5	-1.53	240273270	82211	15.47	2940	2940	2875	3820	2060	2940	2921.98	2.09	-13018	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2597	13.59	0.49	12	0.09	213.00	5865.00	3570	20240617	-18.91	2510	20241209	15.34	2950	-1.86	20250321	2595	11.56	20250304	3570	-18.91	20240617	2510	15.34	20241209	1.27	N	001790	500	448 억	1871910	N	N	132	N	N
47	20250324	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2925	-15	5	-0.51	39825575	13571	2.55	2940	2940	2920	3820	2060	2940	2933.08	2.09	-4086	2993	2966	2923	2896	2853	2980	2910	448	880	500	2230	5	1	89696580	2624	13.73	0.50	12	0.02	213.00	5865.00	3570	20240617	-18.07	2510	20241209	16.53	2950	-0.85	20250321	2595	12.72	20250304	3570	-18.07	20240617	2510	16.53	20241209	1.27	N	001790	500	448 억	1871910	N	N	132	N	N
48	20250321	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2940	55	2	1.91	1534777282	526215	57.82	2905	2950	2880	3750	2020	2885	2916.62	1.96	58895	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2637	13.80	0.50	12	0.59	213.00	5865.00	3570	20240617	-17.65	2510	20241209	17.13	2950	-0.34	20250321	2595	13.29	20250304	3570	-17.65	20240617	2510	17.13	20241209	1.29	N	001790	500	448 억	1761019	N	N	132	N	N
49	20250321	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2935	50	2	1.73	1471623327	504693	55.46	2905	2950	2880	3750	2020	2885	2915.88	1.96	53905	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2633	13.78	0.50	12	0.56	213.00	5865.00	3570	20240617	-17.79	2510	20241209	16.93	2950	-0.51	20250321	2595	13.10	20250304	3570	-17.79	20240617	2510	16.93	20241209	1.29	N	001790	500	448 억	1761019	N	N	2	N	N
50	20250321	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2920	35	2	1.21	1010037927	347094	38.14	2905	2925	2880	3750	2020	2885	2909.98	1.96	48568	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2619	13.71	0.50	12	0.39	213.00	5865.00	3570	20240617	-18.21	2510	20241209	16.33	2945	-0.85	20250320	2595	12.52	20250304	3570	-18.21	20240617	2510	16.33	20241209	1.29	N	001790	500	448 억	1761019	N	N	2	N	N
51	20250321	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2925	40	2	1.39	778663664	267712	29.42	2905	2925	2880	3750	2020	2885	2908.59	1.96	39640	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2624	13.73	0.50	12	0.30	213.00	5865.00	3570	20240617	-18.07	2510	20241209	16.53	2945	-0.68	20250320	2595	12.72	20250304	3570	-18.07	20240617	2510	16.53	20241209	1.29	N	001790	500	448 억	1761019	N	N	2	N	N
52	20250321	120127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2915	30	2	1.04	605158249	208303	22.89	2905	2925	2880	3750	2020	2885	2905.18	1.96	-1432	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2615	13.69	0.50	12	0.23	213.00	5865.00	3570	20240617	-18.35	2510	20241209	16.14	2945	-1.02	20250320	2595	12.33	20250304	3570	-18.35	20240617	2510	16.14	20241209	1.29	N	001790	500	448 억	1761019	N	N	2	N	N
53	20250321	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2900	15	2	0.52	527323457	181580	19.95	2905	2925	2880	3750	2020	2885	2904.08	1.96	-5064	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2601	13.62	0.49	12	0.20	213.00	5865.00	3570	20240617	-18.77	2510	20241209	15.54	2945	-1.53	20250320	2595	11.75	20250304	3570	-18.77	20240617	2510	15.54	20241209	1.29	N	001790	500	448 억	1761019	N	N	2	N	N
54	20250321	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2905	20	2	0.69	430587252	148195	16.28	2905	2925	2880	3750	2020	2885	2905.55	1.96	-11881	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2606	13.64	0.50	12	0.17	213.00	5865.00	3570	20240617	-18.63	2510	20241209	15.74	2945	-1.36	20250320	2595	11.95	20250304	3570	-18.63	20240617	2510	15.74	20241209	1.29	N	001790	500	448 억	1761019	N	N	2	N	N
55	20250321	090127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2910	25	2	0.87	23285310	8009	0.88	2905	2925	2905	3750	2020	2885	2907.39	1.96	1279	2981	2932	2896	2847	2811	2957	2872	448	865	500	2190	5	1	89696580	2610	13.66	0.50	12	0.01	213.00	5865.00	3570	20240617	-18.49	2510	20241209	15.94	2945	-1.19	20250320	2595	12.14	20250304	3570	-18.49	20240617	2510	15.94	20241209	1.29	N	001790	500	448 억	1761019	N	N	2	N	N
56	20250320	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2885	45	2	1.58	2625250390	907946	189.24	2875	2945	2860	3690	1990	2840	2891.42	1.98	-13753	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2588	13.54	0.49	12	1.01	213.00	5865.00	3570	20240617	-19.19	2510	20241209	14.94	2945	-2.04	20250320	2595	11.18	20250304	3570	-19.19	20240617	2510	14.94	20241209	1.32	N	001790	500	448 억	1772829	N	N	2	N	N
57	20250320	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2905	65	2	2.29	2571300266	889253	185.34	2875	2945	2860	3690	1990	2840	2891.53	1.98	-19024	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2606	13.64	0.50	12	0.99	213.00	5865.00	3570	20240617	-18.63	2510	20241209	15.74	2945	-1.36	20250320	2595	11.95	20250304	3570	-18.63	20240617	2510	15.74	20241209	1.32	N	001790	500	448 억	1772829	N	N	49	N	N
58	20250320	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2895	55	2	1.94	1330730239	461440	96.18	2875	2900	2860	3690	1990	2840	2883.86	1.98	20719	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2597	13.59	0.49	12	0.51	213.00	5865.00	3570	20240617	-18.91	2510	20241209	15.34	2900	-0.17	20250320	2595	11.56	20250304	3570	-18.91	20240617	2510	15.34	20241209	1.32	N	001790	500	448 억	1772829	N	N	49	N	N
59	20250320	130127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2890	50	2	1.76	1031620919	358034	74.62	2875	2900	2860	3690	1990	2840	2881.35	1.98	15965	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2592	13.57	0.49	12	0.40	213.00	5865.00	3570	20240617	-19.05	2510	20241209	15.14	2900	-0.34	20250320	2595	11.37	20250304	3570	-19.05	20240617	2510	15.14	20241209	1.32	N	001790	500	448 억	1772829	N	N	49	N	N
60	20250320	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2885	45	2	1.58	975651109	338636	70.58	2875	2900	2860	3690	1990	2840	2881.12	1.98	13342	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2588	13.54	0.49	12	0.38	213.00	5865.00	3570	20240617	-19.19	2510	20241209	14.94	2900	-0.52	20250320	2595	11.18	20250304	3570	-19.19	20240617	2510	14.94	20241209	1.32	N	001790	500	448 억	1772829	N	N	49	N	N
61	20250320	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2885	45	2	1.58	887550450	308065	64.21	2875	2900	2860	3690	1990	2840	2881.05	1.98	15831	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2588	13.54	0.49	12	0.34	213.00	5865.00	3570	20240617	-19.19	2510	20241209	14.94	2900	-0.52	20250320	2595	11.18	20250304	3570	-19.19	20240617	2510	14.94	20241209	1.32	N	001790	500	448 억	1772829	N	N	49	N	N
62	20250320	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2890	50	2	1.76	569184265	197969	41.26	2875	2890	2860	3690	1990	2840	2875.12	1.98	4959	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2592	13.57	0.49	12	0.22	213.00	5865.00	3570	20240617	-19.05	2510	20241209	15.14	2890	0.00	20250320	2595	11.37	20250304	3570	-19.05	20240617	2510	15.14	20241209	1.32	N	001790	500	448 억	1772829	N	N	49	N	N
63	20250320	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2870	30	2	1.06	86809715	30209	6.30	2875	2880	2870	3690	1990	2840	2873.64	1.98	-10156	2880	2860	2830	2810	2780	2870	2820	448	850	500	2150	5	1	89696580	2574	13.47	0.49	12	0.03	213.00	5865.00	3570	20240617	-19.61	2510	20241209	14.34	2880	-0.35	20250320	2595	10.60	20250304	3570	-19.61	20240617	2510	14.34	20241209	1.32	N	001790	500	448 억	1772829	N	N	49	N	N
64	20250319	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2840	55	2	1.97	1354991158	479158	152.86	2820	2850	2800	3620	1950	2785	2827.80	1.93	14215	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2547	13.33	0.48	12	0.53	213.00	5865.00	3570	20240617	-20.45	2510	20241209	13.15	2850	-0.35	20250319	2595	9.44	20250304	3570	-20.45	20240617	2510	13.15	20241209	1.34	N	001790	500	448 억	1735217	N	N	49	N	N
65	20250319	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2840	55	2	1.97	1292420193	457119	145.83	2820	2850	2800	3620	1950	2785	2827.32	1.93	17900	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2547	13.33	0.48	12	0.51	213.00	5865.00	3570	20240617	-20.45	2510	20241209	13.15	2850	-0.35	20250319	2595	9.44	20250304	3570	-20.45	20240617	2510	13.15	20241209	1.34	N	001790	500	448 억	1735217	N	N	66	N	N
66	20250319	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2830	45	2	1.62	702994543	249203	79.50	2820	2840	2800	3620	1950	2785	2820.97	1.93	14333	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2538	13.29	0.48	12	0.28	213.00	5865.00	3570	20240617	-20.73	2510	20241209	12.75	2840	0.00	20250318	2595	9.06	20250304	3570	-20.73	20240617	2510	12.75	20241209	1.34	N	001790	500	448 억	1735217	N	N	66	N	N
67	20250319	130126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2825	40	2	1.44	616574318	218579	69.73	2820	2840	2800	3620	1950	2785	2820.83	1.93	9809	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2534	13.26	0.48	12	0.24	213.00	5865.00	3570	20240617	-20.87	2510	20241209	12.55	2840	0.00	20250318	2595	8.86	20250304	3570	-20.87	20240617	2510	12.55	20241209	1.34	N	001790	500	448 억	1735217	N	N	66	N	N
68	20250319	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	25	2	0.90	481727783	170830	54.50	2820	2840	2800	3620	1950	2785	2819.93	1.93	-11597	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2520	13.19	0.48	12	0.19	213.00	5865.00	3570	20240617	-21.29	2510	20241209	11.95	2840	0.00	20250318	2595	8.29	20250304	3570	-21.29	20240617	2510	11.95	20241209	1.34	N	001790	500	448 억	1735217	N	N	66	N	N
69	20250319	110126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	25	2	0.90	444197013	157475	50.24	2820	2840	2800	3620	1950	2785	2820.75	1.93	-15324	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2520	13.19	0.48	12	0.18	213.00	5865.00	3570	20240617	-21.29	2510	20241209	11.95	2840	0.00	20250318	2595	8.29	20250304	3570	-21.29	20240617	2510	11.95	20241209	1.34	N	001790	500	448 억	1735217	N	N	66	N	N
70	20250319	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2830	45	2	1.62	333886836	118410	37.78	2820	2840	2800	3620	1950	2785	2819.75	1.93	-20639	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2538	13.29	0.48	12	0.13	213.00	5865.00	3570	20240617	-20.73	2510	20241209	12.75	2840	0.00	20250318	2595	9.06	20250304	3570	-20.73	20240617	2510	12.75	20241209	1.34	N	001790	500	448 억	1735217	N	N	66	N	N
71	20250319	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2820	35	2	1.26	25442120	9020	2.88	2820	2825	2810	3620	1950	2785	2820.66	1.93	510	2868	2826	2798	2756	2728	2847	2777	448	835	500	2110	5	1	89696580	2529	13.24	0.48	12	0.01	213.00	5865.00	3570	20240617	-21.01	2510	20241209	12.35	2840	-0.70	20250318	2595	8.67	20250304	3570	-21.01	20240617	2510	12.35	20241209	1.34	N	001790	500	448 억	1735217	N	N	66	N	N
72	20250318	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2785	25	2	0.91	871920556	312230	139.26	2770	2840	2770	3585	1935	2760	2792.59	1.90	34850	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2498	8.22	0.48	12	0.35	339.00	5764.00	3570	20240617	-21.99	2510	20241209	10.96	2840	-1.94	20250318	2595	7.32	20250304	3570	-21.99	20240617	2510	10.96	20241209	1.35	N	001790	500	448 억	1702169	N	N	66	N	N
73	20250318	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	50	2	1.81	839945522	300776	134.15	2770	2840	2770	3585	1935	2760	2792.60	1.90	33032	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2520	8.29	0.49	12	0.34	339.00	5764.00	3570	20240617	-21.29	2510	20241209	11.95	2840	-1.06	20250318	2595	8.29	20250304	3570	-21.29	20240617	2510	11.95	20241209	1.35	N	001790	500	448 억	1702169	N	N	23	N	N
74	20250318	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2790	30	2	1.09	519732865	186825	83.33	2770	2800	2770	3585	1935	2760	2781.92	1.90	39498	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2503	8.23	0.48	12	0.21	339.00	5764.00	3570	20240617	-21.85	2510	20241209	11.16	2800	-0.36	20250318	2595	7.51	20250304	3570	-21.85	20240617	2510	11.16	20241209	1.35	N	001790	500	448 억	1702169	N	N	23	N	N
75	20250318	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	20	2	0.72	282564246	101789	45.40	2770	2785	2770	3585	1935	2760	2775.98	1.90	14251	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2494	8.20	0.48	12	0.11	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	2795	-0.54	20250116	2595	7.13	20250304	3570	-22.13	20240617	2510	10.76	20241209	1.35	N	001790	500	448 억	1702169	N	N	23	N	N
76	20250318	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2775	15	2	0.54	243853604	87848	39.18	2770	2785	2770	3585	1935	2760	2775.86	1.90	10022	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2489	8.19	0.48	12	0.10	339.00	5764.00	3570	20240617	-22.27	2510	20241209	10.56	2795	-0.72	20250116	2595	6.94	20250304	3570	-22.27	20240617	2510	10.56	20241209	1.35	N	001790	500	448 억	1702169	N	N	23	N	N
77	20250318	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2785	25	2	0.91	208288424	75034	33.47	2770	2785	2770	3585	1935	2760	2775.92	1.90	2114	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2498	8.22	0.48	12	0.08	339.00	5764.00	3570	20240617	-21.99	2510	20241209	10.96	2795	-0.36	20250116	2595	7.32	20250304	3570	-21.99	20240617	2510	10.96	20241209	1.35	N	001790	500	448 억	1702169	N	N	23	N	N
78	20250318	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	20	2	0.72	154627397	55718	24.85	2770	2785	2770	3585	1935	2760	2775.18	1.90	1214	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2494	8.20	0.48	12	0.06	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	2795	-0.54	20250116	2595	7.13	20250304	3570	-22.13	20240617	2510	10.76	20241209	1.35	N	001790	500	448 억	1702169	N	N	23	N	N
79	20250318	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2770	10	2	0.36	22665840	8179	3.65	2770	2775	2770	3585	1935	2760	2771.24	1.90	-1873	2803	2781	2753	2731	2703	2792	2742	448	825	500	2090	5	1	89696580	2485	8.17	0.48	12	0.01	339.00	5764.00	3570	20240617	-22.41	2510	20241209	10.36	2795	-0.89	20250116	2595	6.74	20250304	3570	-22.41	20240617	2510	10.36	20241209	1.35	N	001790	500	448 억	1702169	N	N	23	N	N
80	20250317	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	40	2	1.47	615294298	223950	253.27	2740	2775	2725	3535	1905	2720	2747.45	1.89	6676	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2476	8.14	0.48	12	0.25	339.00	5764.00	3570	20240617	-22.69	2510	20241209	9.96	2795	-1.25	20250116	2595	6.36	20250304	3570	-22.69	20240617	2510	9.96	20241209	1.37	N	001790	500	448 억	1695288	N	N	23	N	N
81	20250317	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2770	50	2	1.84	594869343	216546	244.90	2740	2775	2725	3535	1905	2720	2747.08	1.89	5085	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2485	8.17	0.48	12	0.24	339.00	5764.00	3570	20240617	-22.41	2510	20241209	10.36	2795	-0.89	20250116	2595	6.74	20250304	3570	-22.41	20240617	2510	10.36	20241209	1.37	N	001790	500	448 억	1695288	N	N	0	N	N
82	20250317	140126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	20	2	0.74	390354183	142473	161.13	2740	2760	2725	3535	1905	2720	2739.85	1.89	11814	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2458	8.08	0.48	12	0.16	339.00	5764.00	3570	20240617	-23.25	2510	20241209	9.16	2795	-1.97	20250116	2595	5.59	20250304	3570	-23.25	20240617	2510	9.16	20241209	1.37	N	001790	500	448 억	1695288	N	N	0	N	N
83	20250317	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	10	2	0.37	204278950	74641	84.41	2740	2750	2725	3535	1905	2720	2736.82	1.89	-5673	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2449	8.05	0.47	12	0.08	339.00	5764.00	3570	20240617	-23.53	2510	20241209	8.76	2795	-2.33	20250116	2595	5.20	20250304	3570	-23.53	20240617	2510	8.76	20241209	1.37	N	001790	500	448 억	1695288	N	N	0	N	N
84	20250317	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	15	2	0.55	181008494	66122	74.78	2740	2750	2725	3535	1905	2720	2737.49	1.89	-5554	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2453	8.07	0.47	12	0.07	339.00	5764.00	3570	20240617	-23.39	2510	20241209	8.96	2795	-2.15	20250116	2595	5.39	20250304	3570	-23.39	20240617	2510	8.96	20241209	1.37	N	001790	500	448 억	1695288	N	N	0	N	N
85	20250317	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	10	2	0.37	147149309	53716	60.75	2740	2750	2725	3535	1905	2720	2739.39	1.89	-4162	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2449	8.05	0.47	12	0.06	339.00	5764.00	3570	20240617	-23.53	2510	20241209	8.76	2795	-2.33	20250116	2595	5.20	20250304	3570	-23.53	20240617	2510	8.76	20241209	1.37	N	001790	500	448 억	1695288	N	N	0	N	N
86	20250317	100127	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	10	2	0.37	131980054	48158	54.46	2740	2750	2730	3535	1905	2720	2740.56	1.89	-4205	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2449	8.05	0.47	12	0.05	339.00	5764.00	3570	20240617	-23.53	2510	20241209	8.76	2795	-2.33	20250116	2595	5.20	20250304	3570	-23.53	20240617	2510	8.76	20241209	1.37	N	001790	500	448 억	1695288	N	N	0	N	N
87	20250317	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	25	2	0.92	27189517	9920	11.22	2740	2750	2735	3535	1905	2720	2740.88	1.89	-2317	2743	2731	2713	2701	2683	2737	2707	448	815	500	2060	5	1	89696580	2462	8.10	0.48	12	0.01	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	2795	-1.79	20250116	2595	5.78	20250304	3570	-23.11	20240617	2510	9.36	20241209	1.37	N	001790	500	448 억	1695288	N	N	0	N	N
88	20250314	160126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	25	2	0.93	239661983	88408	132.98	2700	2725	2695	3500	1890	2695	2710.86	1.84	46338	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2440	8.02	0.47	12	0.10	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2595	4.82	20250304	3570	-23.81	20240617	2510	8.37	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
89	20250314	150126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2715	20	2	0.74	230085829	84885	127.68	2700	2725	2695	3500	1890	2695	2710.56	1.84	44813	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2435	8.01	0.47	12	0.09	339.00	5764.00	3570	20240617	-23.95	2510	20241209	8.17	2795	-2.86	20250116	2595	4.62	20250304	3570	-23.95	20240617	2510	8.17	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
90	20250314	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2715	20	2	0.74	201646012	74415	111.93	2700	2725	2695	3500	1890	2695	2709.75	1.84	43826	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2435	8.01	0.47	12	0.08	339.00	5764.00	3570	20240617	-23.95	2510	20241209	8.17	2795	-2.86	20250116	2595	4.62	20250304	3570	-23.95	20240617	2510	8.17	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
91	20250314	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	25	2	0.93	176487337	65160	98.01	2700	2725	2695	3500	1890	2695	2708.52	1.84	35762	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2440	8.02	0.47	12	0.07	339.00	5764.00	3570	20240617	-23.81	2510	20241209	8.37	2795	-2.68	20250116	2595	4.82	20250304	3570	-23.81	20240617	2510	8.37	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
92	20250314	120126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2715	20	2	0.74	130912842	48387	72.78	2700	2715	2695	3500	1890	2695	2705.54	1.84	27414	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2435	8.01	0.47	12	0.05	339.00	5764.00	3570	20240617	-23.95	2510	20241209	8.17	2795	-2.86	20250116	2595	4.62	20250304	3570	-23.95	20240617	2510	8.17	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
93	20250314	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2710	15	2	0.56	80203897	29675	44.64	2700	2710	2695	3500	1890	2695	2702.74	1.84	19929	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2431	7.99	0.47	12	0.03	339.00	5764.00	3570	20240617	-24.09	2510	20241209	7.97	2795	-3.04	20250116	2595	4.43	20250304	3570	-24.09	20240617	2510	7.97	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
94	20250314	100126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	5	2	0.19	26992725	9990	15.03	2700	2705	2695	3500	1890	2695	2701.97	1.84	6386	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2422	7.96	0.47	12	0.01	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2795	-3.40	20250116	2595	4.05	20250304	3570	-24.37	20240617	2510	7.57	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
95	20250314	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	5	2	0.19	51300	19	0.03	2700	2700	2700	3500	1890	2695	2700.00	1.84	-2	2708	2701	2693	2686	2678	2705	2690	448	805	500	2040	5	1	89696580	2422	7.96	0.47	12	0.00	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2795	-3.40	20250116	2595	4.05	20250304	3570	-24.37	20240617	2510	7.57	20241209	1.34	N	001790	500	448 억	1648473	N	N	227	N	N
96	20250313	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	178201615	66213	75.02	2685	2700	2685	3490	1880	2685	2691.33	1.81	443	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.07	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.42	N	001790	500	448 억	1625720	N	N	227	N	N
97	20250313	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	5	2	0.19	155448695	57769	65.45	2685	2695	2685	3490	1880	2685	2690.87	1.81	4628	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2413	7.94	0.47	12	0.06	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.42	N	001790	500	448 억	1625720	N	N	78	N	N
98	20250313	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	108140430	40193	45.54	2685	2695	2685	3490	1880	2685	2690.53	1.81	-796	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.04	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.42	N	001790	500	448 억	1625720	N	N	78	N	N
99	20250313	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	87400660	32485	36.80	2685	2695	2685	3490	1880	2685	2690.49	1.81	-892	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.04	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.42	N	001790	500	448 억	1625720	N	N	78	N	N
100	20250313	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	5	2	0.19	60293060	22409	25.39	2685	2695	2685	3490	1880	2685	2690.57	1.81	-443	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2413	7.94	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.42	N	001790	500	448 억	1625720	N	N	78	N	N
101	20250313	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	53015325	19705	22.33	2685	2695	2685	3490	1880	2685	2690.45	1.81	-536	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.42	N	001790	500	448 억	1625720	N	N	78	N	N
102	20250313	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	38766260	14411	16.33	2685	2695	2685	3490	1880	2685	2690.05	1.81	-556	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.42	N	001790	500	448 억	1625720	N	N	78	N	N
103	20250313	090126	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	10	2	0.37	7616210	2833	3.21	2685	2695	2685	3490	1880	2685	2688.39	1.81	-31	2715	2700	2690	2675	2665	2695	2670	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.00	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.42	N	001790	500	448 억	1625720	N	N	78	N	N
104	20250312	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	-15	5	-0.56	233741242	86861	42.43	2695	2705	2680	3510	1890	2700	2691.00	1.84	-32485	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2408	7.92	0.47	12	0.10	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2795	-3.94	20250116	2595	3.47	20250304	3570	-24.79	20240617	2510	6.97	20241209	1.38	N	001790	500	448 억	1653225	N	N	78	N	N
105	20250312	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	220109772	81787	39.95	2695	2705	2680	3510	1890	2700	2691.26	1.84	-32493	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2413	7.94	0.47	12	0.09	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.38	N	001790	500	448 억	1653225	N	N	13	N	N
106	20250312	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	203054642	75447	36.85	2695	2705	2680	3510	1890	2700	2691.35	1.84	-31546	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2413	7.94	0.47	12	0.08	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.38	N	001790	500	448 억	1653225	N	N	13	N	N
107	20250312	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	-5	5	-0.19	143732365	53387	26.08	2695	2705	2680	3510	1890	2700	2692.27	1.84	-13991	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2417	7.95	0.47	12	0.06	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.38	N	001790	500	448 억	1653225	N	N	13	N	N
108	20250312	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	-5	5	-0.19	120393170	44717	21.84	2695	2705	2680	3510	1890	2700	2692.34	1.84	-11271	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2417	7.95	0.47	12	0.05	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.38	N	001790	500	448 억	1653225	N	N	13	N	N
109	20250312	110125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	90564280	33653	16.44	2695	2705	2680	3510	1890	2700	2691.12	1.84	-6346	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2413	7.94	0.47	12	0.04	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.38	N	001790	500	448 억	1653225	N	N	13	N	N
110	20250312	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	48837840	18142	8.86	2695	2705	2680	3510	1890	2700	2691.98	1.84	-655	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2413	7.94	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.38	N	001790	500	448 억	1653225	N	N	13	N	N
111	20250312	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	-10	5	-0.37	554985	206	0.10	2695	2695	2690	3510	1890	2700	2694.10	1.84	-114	2743	2721	2693	2671	2643	2732	2682	448	810	500	2050	5	1	89696580	2413	7.94	0.47	12	0.00	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.38	N	001790	500	448 억	1653225	N	N	13	N	N
112	20250311	160125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	10	2	0.37	550162141	204075	136.10	2665	2715	2665	3495	1885	2690	2695.88	1.74	52502	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2422	7.96	0.47	12	0.23	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2795	-3.40	20250116	2595	4.05	20250304	3570	-24.37	20240617	2510	7.57	20241209	1.39	N	001790	500	448 억	1559842	N	N	13	N	N
113	20250311	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2695	5	2	0.19	531223496	197046	131.41	2665	2715	2665	3495	1885	2690	2695.94	1.74	54462	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2417	7.95	0.47	12	0.22	339.00	5764.00	3570	20240617	-24.51	2510	20241209	7.37	2795	-3.58	20250116	2595	3.85	20250304	3570	-24.51	20240617	2510	7.37	20241209	1.39	N	001790	500	448 억	1559842	N	N	60	N	N
114	20250311	140125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	0	3	0.00	500685131	185699	123.85	2665	2715	2665	3495	1885	2690	2696.22	1.74	53122	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2413	7.94	0.47	12	0.21	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.39	N	001790	500	448 억	1559842	N	N	60	N	N
115	20250311	130125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	10	2	0.37	480225421	178090	118.77	2665	2715	2665	3495	1885	2690	2696.53	1.74	51977	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2422	7.96	0.47	12	0.20	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2795	-3.40	20250116	2595	4.05	20250304	3570	-24.37	20240617	2510	7.57	20241209	1.39	N	001790	500	448 억	1559842	N	N	60	N	N
116	20250311	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2705	15	2	0.56	417179861	154677	103.16	2665	2715	2665	3495	1885	2690	2697.11	1.74	48359	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2426	7.98	0.47	12	0.17	339.00	5764.00	3570	20240617	-24.23	2510	20241209	7.77	2795	-3.22	20250116	2595	4.24	20250304	3570	-24.23	20240617	2510	7.77	20241209	1.39	N	001790	500	448 억	1559842	N	N	60	N	N
117	20250311	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2700	10	2	0.37	349480289	129600	86.43	2665	2715	2665	3495	1885	2690	2696.61	1.74	40998	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2422	7.96	0.47	12	0.14	339.00	5764.00	3570	20240617	-24.37	2510	20241209	7.57	2795	-3.40	20250116	2595	4.05	20250304	3570	-24.37	20240617	2510	7.57	20241209	1.39	N	001790	500	448 억	1559842	N	N	60	N	N
118	20250311	100125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2702	12	2	0.45	229925156	85361	56.93	2665	2715	2665	3495	1885	2690	2693.56	1.74	47310	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2424	7.97	0.47	12	0.10	339.00	5764.00	3570	20240617	-24.31	2510	20241209	7.65	2795	-3.33	20250116	2595	4.12	20250304	3570	-24.31	20240617	2510	7.65	20241209	1.39	N	001790	500	448 억	1559842	N	N	60	N	N
119	20250311	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	-25	5	-0.93	10927775	4100	2.73	2665	2665	2665	3495	1885	2690	2665.00	1.74	-757	2740	2715	2690	2665	2640	2727	2677	448	805	500	2040	5	1	89696580	2390	7.86	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2595	2.70	20250304	3570	-25.35	20240617	2510	6.18	20241209	1.39	N	001790	500	448 억	1559842	N	N	60	N	N
120	20250310	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	25	2	0.94	400500177	149095	259.07	2685	2715	2665	3460	1870	2665	2686.21	1.75	-12286	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2413	7.94	0.47	12	0.17	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.40	N	001790	500	448 억	1570153	N	N	60	N	N
121	20250310	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	20	2	0.75	371004210	138099	239.96	2685	2715	2665	3460	1870	2665	2686.51	1.75	-11590	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2408	7.92	0.47	12	0.15	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2795	-3.94	20250116	2595	3.47	20250304	3570	-24.79	20240617	2510	6.97	20241209	1.40	N	001790	500	448 억	1570153	N	N	0	N	N
122	20250310	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	20	2	0.75	315052925	117258	203.75	2685	2715	2665	3460	1870	2665	2686.84	1.75	-11160	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2408	7.92	0.47	12	0.13	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2795	-3.94	20250116	2595	3.47	20250304	3570	-24.79	20240617	2510	6.97	20241209	1.40	N	001790	500	448 억	1570153	N	N	0	N	N
123	20250310	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2685	20	2	0.75	268628925	99937	173.65	2685	2715	2665	3460	1870	2665	2687.98	1.75	-9364	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2408	7.92	0.47	12	0.11	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	2795	-3.94	20250116	2595	3.47	20250304	3570	-24.79	20240617	2510	6.97	20241209	1.40	N	001790	500	448 억	1570153	N	N	0	N	N
124	20250310	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2680	15	2	0.56	248145490	92289	160.36	2685	2715	2665	3460	1870	2665	2688.79	1.75	-8091	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2404	7.91	0.46	12	0.10	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	2795	-4.11	20250116	2595	3.28	20250304	3570	-24.93	20240617	2510	6.77	20241209	1.40	N	001790	500	448 억	1570153	N	N	0	N	N
125	20250310	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	10	2	0.38	225184485	83708	145.45	2685	2715	2665	3460	1870	2665	2690.12	1.75	-2264	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2399	7.89	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2595	3.08	20250304	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1570153	N	N	0	N	N
126	20250310	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2675	10	2	0.38	212215975	78863	137.03	2685	2715	2665	3460	1870	2665	2690.94	1.75	-1223	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2399	7.89	0.46	12	0.09	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	2795	-4.29	20250116	2595	3.08	20250304	3570	-25.07	20240617	2510	6.57	20241209	1.40	N	001790	500	448 억	1570153	N	N	0	N	N
127	20250310	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2690	25	2	0.94	47443290	17590	30.56	2685	2715	2685	3460	1870	2665	2697.17	1.75	8457	2691	2677	2656	2642	2621	2685	2650	448	795	500	2020	5	1	89696580	2413	7.94	0.47	12	0.02	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	2795	-3.76	20250116	2595	3.66	20250304	3570	-24.65	20240617	2510	7.17	20241209	1.40	N	001790	500	448 억	1570153	N	N	0	N	N
128	20250307	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	151645171	57091	149.31	2635	2670	2635	3450	1860	2655	2656.17	1.75	1273	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2595	2.70	20250304	3570	-25.35	20240617	2510	6.18	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
129	20250307	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	121834071	45850	119.91	2635	2670	2635	3450	1860	2655	2657.23	1.75	1250	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2595	2.70	20250304	3570	-25.35	20240617	2510	6.18	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
130	20250307	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2670	15	2	0.56	98721802	37143	97.14	2635	2670	2635	3450	1860	2655	2657.88	1.75	1241	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2395	7.88	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	2795	-4.47	20250116	2595	2.89	20250304	3570	-25.21	20240617	2510	6.37	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
131	20250307	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	86130437	32412	84.77	2635	2665	2635	3450	1860	2655	2657.36	1.75	765	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2595	2.70	20250304	3570	-25.35	20240617	2510	6.18	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
132	20250307	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2665	10	2	0.38	66501122	25031	65.46	2635	2665	2635	3450	1860	2655	2656.75	1.75	148	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2390	7.86	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.35	2510	20241209	6.18	2795	-4.65	20250116	2595	2.70	20250304	3570	-25.35	20240617	2510	6.18	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
133	20250307	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	5	2	0.19	31326542	11803	30.87	2635	2660	2635	3450	1860	2655	2654.12	1.75	-276	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2386	7.85	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2595	2.50	20250304	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
134	20250307	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	5	2	0.19	15087832	5694	14.89	2635	2660	2635	3450	1860	2655	2649.78	1.75	-690	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2386	7.85	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2595	2.50	20250304	3570	-25.49	20240617	2510	5.98	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
135	20250307	090125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2635	-20	5	-0.75	1620525	615	1.61	2635	2635	2635	3450	1860	2655	2635.00	1.75	0	2671	2662	2651	2642	2631	2657	2637	448	795	500	2010	5	1	89696580	2364	7.77	0.46	12	0.00	339.00	5764.00	3570	20240617	-26.19	2510	20241209	4.98	2795	-5.72	20250116	2595	1.54	20250304	3570	-26.19	20240617	2510	4.98	20241209	1.40	N	001790	500	448 억	1570752	N	N	23	N	N
136	20250306	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	10	2	0.38	101002110	38128	71.98	2660	2660	2640	3435	1855	2645	2649.01	1.75	-986	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2381	7.83	0.46	12	0.04	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2595	2.31	20250304	3570	-25.63	20240617	2510	5.78	20241209	1.39	N	001790	500	448 억	1571291	N	N	23	N	N
137	20250306	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	10	2	0.38	80597840	30421	57.43	2660	2660	2640	3435	1855	2645	2649.41	1.75	-568	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2381	7.83	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2595	2.31	20250304	3570	-25.63	20240617	2510	5.78	20241209	1.39	N	001790	500	448 억	1571291	N	N	48	N	N
138	20250306	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	5	2	0.19	63334540	23909	45.14	2660	2660	2640	3435	1855	2645	2648.98	1.75	-560	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2377	7.82	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2595	2.12	20250304	3570	-25.77	20240617	2510	5.58	20241209	1.39	N	001790	500	448 억	1571291	N	N	48	N	N
139	20250306	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	5	2	0.19	52866785	19960	37.68	2660	2660	2640	3435	1855	2645	2648.64	1.75	-958	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2377	7.82	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2595	2.12	20250304	3570	-25.77	20240617	2510	5.58	20241209	1.39	N	001790	500	448 억	1571291	N	N	48	N	N
140	20250306	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	0	3	0.00	40871150	15438	29.15	2660	2660	2640	3435	1855	2645	2647.44	1.75	-1034	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2372	7.80	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2595	1.93	20250304	3570	-25.91	20240617	2510	5.38	20241209	1.39	N	001790	500	448 억	1571291	N	N	48	N	N
141	20250306	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	10	2	0.38	31844365	12028	22.71	2660	2660	2640	3435	1855	2645	2647.52	1.75	-1119	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2381	7.83	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2595	2.31	20250304	3570	-25.63	20240617	2510	5.78	20241209	1.39	N	001790	500	448 억	1571291	N	N	48	N	N
142	20250306	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	0	3	0.00	21896660	8273	15.62	2660	2660	2640	3435	1855	2645	2646.76	1.75	-503	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2372	7.80	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2595	1.93	20250304	3570	-25.91	20240617	2510	5.38	20241209	1.39	N	001790	500	448 억	1571291	N	N	48	N	N
143	20250306	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2660	15	2	0.57	1071980	403	0.76	2660	2660	2660	3435	1855	2645	2660.00	1.75	0	2681	2662	2641	2622	2601	2652	2612	448	790	500	2010	5	1	89696580	2386	7.85	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.49	2510	20241209	5.98	2795	-4.83	20250116	2595	2.50	20250304	3570	-25.49	20240617	2510	5.98	20241209	1.39	N	001790	500	448 억	1571291	N	N	48	N	N
144	20250305	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-5	5	-0.19	139917749	52965	76.57	2655	2660	2620	3445	1855	2650	2641.70	1.76	-4384	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2372	7.80	0.46	12	0.06	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2595	1.93	20250304	3570	-25.91	20240617	2510	5.38	20241209	1.39	N	001790	500	448 억	1577298	N	N	48	N	N
145	20250305	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	-10	5	-0.38	133704349	50614	73.17	2655	2660	2620	3445	1855	2650	2641.65	1.76	-3759	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2368	7.79	0.46	12	0.06	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2595	1.73	20250304	3570	-26.05	20240617	2510	5.18	20241209	1.39	N	001790	500	448 억	1577298	N	N	37	N	N
146	20250305	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-5	5	-0.19	123055684	46581	67.34	2655	2660	2620	3445	1855	2650	2641.76	1.76	-3190	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2372	7.80	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2595	1.93	20250304	3570	-25.91	20240617	2510	5.38	20241209	1.39	N	001790	500	448 억	1577298	N	N	37	N	N
147	20250305	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	-10	5	-0.38	110252349	41740	60.34	2655	2660	2620	3445	1855	2650	2641.41	1.76	-2993	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2368	7.79	0.46	12	0.05	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2595	1.73	20250304	3570	-26.05	20240617	2510	5.18	20241209	1.39	N	001790	500	448 억	1577298	N	N	37	N	N
148	20250305	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	-10	5	-0.38	94026014	35591	51.45	2655	2660	2620	3445	1855	2650	2641.85	1.76	-2350	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2368	7.79	0.46	12	0.04	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2595	1.73	20250304	3570	-26.05	20240617	2510	5.18	20241209	1.39	N	001790	500	448 억	1577298	N	N	37	N	N
149	20250305	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-5	5	-0.19	76710015	29027	41.96	2655	2660	2620	3445	1855	2650	2642.71	1.76	-1519	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2372	7.80	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2595	1.93	20250304	3570	-25.91	20240617	2510	5.38	20241209	1.39	N	001790	500	448 억	1577298	N	N	37	N	N
150	20250305	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2645	-5	5	-0.19	63639385	24084	34.82	2655	2660	2620	3445	1855	2650	2642.39	1.76	521	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2372	7.80	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.91	2510	20241209	5.38	2795	-5.37	20250116	2595	1.93	20250304	3570	-25.91	20240617	2510	5.38	20241209	1.39	N	001790	500	448 억	1577298	N	N	37	N	N
151	20250305	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2655	5	2	0.19	2836785	1068	1.54	2655	2660	2655	3445	1855	2650	2656.17	1.76	246	2693	2671	2633	2611	2573	2682	2622	448	795	500	2010	5	1	89696580	2381	7.83	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.63	2510	20241209	5.78	2795	-5.01	20250116	2595	2.31	20250304	3570	-25.63	20240617	2510	5.78	20241209	1.39	N	001790	500	448 억	1577298	N	N	37	N	N
152	20250304	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2650	35	2	1.34	181349785	68941	57.78	2600	2655	2595	3395	1835	2615	2630.51	1.77	-5875	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2377	7.82	0.46	12	0.08	339.00	5764.00	3570	20240617	-25.77	2510	20241209	5.58	2795	-5.19	20250116	2595	2.12	20250304	3570	-25.77	20240617	2510	5.58	20241209	1.38	N	001790	500	448 억	1586459	N	N	37	N	N
153	20250304	150123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	25	2	0.96	174012470	66163	55.45	2600	2655	2595	3395	1835	2615	2630.06	1.77	-5549	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2368	7.79	0.46	12	0.07	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2595	1.73	20250304	3570	-26.05	20240617	2510	5.18	20241209	1.38	N	001790	500	448 억	1586459	N	N	0	N	N
154	20250304	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	25	2	0.96	130442010	49687	41.64	2600	2645	2595	3395	1835	2615	2625.27	1.77	-8195	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2368	7.79	0.46	12	0.06	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2595	1.73	20250304	3570	-26.05	20240617	2510	5.18	20241209	1.38	N	001790	500	448 억	1586459	N	N	0	N	N
155	20250304	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2640	25	2	0.96	122552188	46698	39.14	2600	2645	2595	3395	1835	2615	2624.36	1.77	-9160	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2368	7.79	0.46	12	0.05	339.00	5764.00	3570	20240617	-26.05	2510	20241209	5.18	2795	-5.55	20250116	2595	1.73	20250304	3570	-26.05	20240617	2510	5.18	20241209	1.38	N	001790	500	448 억	1586459	N	N	0	N	N
156	20250304	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2635	20	2	0.76	116085038	44247	37.08	2600	2645	2595	3395	1835	2615	2623.57	1.77	-10112	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2364	7.77	0.46	12	0.05	339.00	5764.00	3570	20240617	-26.19	2510	20241209	4.98	2795	-5.72	20250116	2595	1.54	20250304	3570	-26.19	20240617	2510	4.98	20241209	1.38	N	001790	500	448 억	1586459	N	N	0	N	N
157	20250304	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2625	10	2	0.38	73717778	28177	23.62	2600	2630	2595	3395	1835	2615	2616.24	1.77	-8075	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2355	7.74	0.46	12	0.03	339.00	5764.00	3570	20240617	-26.47	2510	20241209	4.58	2795	-6.08	20250116	2595	1.16	20250304	3570	-26.47	20240617	2510	4.58	20241209	1.38	N	001790	500	448 억	1586459	N	N	0	N	N
158	20250304	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2615	0	3	0.00	38607883	14803	12.41	2600	2625	2595	3395	1835	2615	2608.11	1.77	-2746	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2346	7.71	0.45	12	0.02	339.00	5764.00	3570	20240617	-26.75	2510	20241209	4.18	2795	-6.44	20250116	2595	0.77	20250304	3570	-26.75	20240617	2510	4.18	20241209	1.38	N	001790	500	448 억	1586459	N	N	0	N	N
159	20250304	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2620	5	2	0.19	10420855	4008	3.36	2600	2625	2600	3395	1835	2615	2600.01	1.77	-1	2661	2637	2626	2602	2591	2632	2597	448	780	500	1980	5	1	89696580	2350	7.73	0.45	12	0.00	339.00	5764.00	3570	20240617	-26.61	2510	20241209	4.38	2795	-6.26	20250116	2600	0.77	20250304	3570	-26.61	20240617	2510	4.38	20241209	1.38	N	001790	500	448 억	1586459	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History