KissMeData/001790/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250414	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3060	20	2	0.66	7302393876	2362048	62.83	3135	3250	2950	3950	2130	3040	3091.60	2.28	-64600	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2745	14.37	0.52	12	2.63	213.00	5865.00	3570	20240617	-14.29	2510	20241209	21.91	3250	-5.85	20250414	2595	17.92	20250304	3570	-14.29	20240617	2510	21.91	20241209	1.19	Y	001790	500	448 억	2044036	N	N	43145	N	N
3	20250414	150125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3040	0	3	0.00	7065024247	2283910	60.76	3135	3250	2950	3950	2130	3040	3093.42	2.28	-61572	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2727	14.27	0.52	12	2.55	213.00	5865.00	3570	20240617	-14.85	2510	20241209	21.12	3250	-6.46	20250414	2595	17.15	20250304	3570	-14.85	20240617	2510	21.12	20241209	1.19	Y	001790	500	448 억	2044036	N	N	45184	N	N
4	20250414	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3065	25	2	0.82	6326822374	2041295	54.30	3135	3250	2950	3950	2130	3040	3099.45	2.28	-57761	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2749	14.39	0.52	12	2.28	213.00	5865.00	3570	20240617	-14.15	2510	20241209	22.11	3250	-5.69	20250414	2595	18.11	20250304	3570	-14.15	20240617	2510	22.11	20241209	1.19	Y	001790	500	448 억	2044036	N	N	45184	N	N
5	20250414	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2970	-70	5	-2.30	4086128604	1317054	35.04	3135	3250	2950	3950	2130	3040	3102.53	2.28	17586	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2664	13.94	0.51	12	1.47	213.00	5865.00	3570	20240617	-16.81	2510	20241209	18.33	3250	-8.62	20250414	2595	14.45	20250304	3570	-16.81	20240617	2510	18.33	20241209	1.19	Y	001790	500	448 억	2044036	N	N	45184	N	N
6	20250414	120125	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2990	-50	5	-1.64	3859644812	1241012	33.01	3135	3250	2950	3950	2130	3040	3110.15	2.28	25928	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2682	14.04	0.51	12	1.38	213.00	5865.00	3570	20240617	-16.25	2510	20241209	19.12	3250	-8.00	20250414	2595	15.22	20250304	3570	-16.25	20240617	2510	19.12	20241209	1.19	Y	001790	500	448 억	2044036	N	N	45184	N	N
7	20250414	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2995	-45	5	-1.48	3463395962	1108026	29.48	3135	3250	2990	3950	2130	3040	3125.83	2.28	25699	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2686	14.06	0.51	12	1.24	213.00	5865.00	3570	20240617	-16.11	2510	20241209	19.32	3250	-7.85	20250414	2595	15.41	20250304	3570	-16.11	20240617	2510	19.32	20241209	1.19	Y	001790	500	448 억	2044036	N	N	45184	N	N
8	20250414	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3050	10	2	0.33	2907816477	924353	24.59	3135	3250	3035	3950	2130	3040	3145.93	2.28	1863	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2736	14.32	0.52	12	1.03	213.00	5865.00	3570	20240617	-14.57	2510	20241209	21.51	3250	-6.15	20250414	2595	17.53	20250304	3570	-14.57	20240617	2510	21.51	20241209	1.19	Y	001790	500	448 억	2044036	N	N	45184	N	N
9	20250414	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3200	160	2	5.26	552424845	174091	4.63	3135	3225	3135	3950	2130	3040	3174.15	2.28	34753	3330	3185	3085	2940	2840	3135	2890	448	910	500	2310	5	1	89696580	2870	15.02	0.55	12	0.19	213.00	5865.00	3570	20240617	-10.36	2510	20241209	27.49	3230	-0.93	20250411	2595	23.31	20250304	3570	-10.36	20240617	2510	27.49	20241209	1.19	Y	001790	500	448 억	2044036	N	N	45184	N	N
10	20250411	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3040	65	2	2.18	11548391773	3719556	96.31	3155	3230	2985	3865	2085	2975	3104.87	2.34	-45364	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2727	14.27	0.52	12	4.15	213.00	5865.00	3570	20240617	-14.85	2510	20241209	21.12	3230	-5.88	20250411	2595	17.15	20250304	3570	-14.85	20240617	2510	21.12	20241209	1.18	Y	001790	500	448 억	2100643	N	N	44515	N	N
11	20250411	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3050	75	2	2.52	11200397958	3605235	93.35	3155	3230	2985	3865	2085	2975	3106.70	2.34	-61109	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2736	14.32	0.52	12	4.02	213.00	5865.00	3570	20240617	-14.57	2510	20241209	21.51	3230	-5.57	20250411	2595	17.53	20250304	3570	-14.57	20240617	2510	21.51	20241209	1.18	Y	001790	500	448 억	2100643	N	N	34158	N	N
12	20250411	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3052	77	2	2.59	10305453193	3315034	85.83	3155	3230	2985	3865	2085	2975	3108.70	2.34	-7883	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2738	14.33	0.52	12	3.70	213.00	5865.00	3570	20240617	-14.51	2510	20241209	21.59	3230	-5.51	20250411	2595	17.61	20250304	3570	-14.51	20240617	2510	21.59	20241209	1.18	Y	001790	500	448 억	2100643	N	N	34158	N	N
13	20250411	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3040	65	2	2.18	8486856579	2727472	70.62	3155	3230	2985	3865	2085	2975	3111.62	2.34	-16367	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2727	14.27	0.52	12	3.04	213.00	5865.00	3570	20240617	-14.85	2510	20241209	21.12	3230	-5.88	20250411	2595	17.15	20250304	3570	-14.85	20240617	2510	21.12	20241209	1.18	Y	001790	500	448 억	2100643	N	N	34158	N	N
14	20250411	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3015	40	2	1.34	8337135137	2677831	69.33	3155	3230	2985	3865	2085	2975	3113.39	2.34	-17412	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2704	14.15	0.51	12	2.99	213.00	5865.00	3570	20240617	-15.55	2510	20241209	20.12	3230	-6.66	20250411	2595	16.18	20250304	3570	-15.55	20240617	2510	20.12	20241209	1.18	Y	001790	500	448 억	2100643	N	N	34158	N	N
15	20250411	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3005	30	2	1.01	8020148402	2572752	66.61	3155	3230	2990	3865	2085	2975	3117.34	2.34	-20577	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2695	14.11	0.51	12	2.87	213.00	5865.00	3570	20240617	-15.83	2510	20241209	19.72	3230	-6.97	20250411	2595	15.80	20250304	3570	-15.83	20240617	2510	19.72	20241209	1.18	Y	001790	500	448 억	2100643	N	N	34158	N	N
16	20250411	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3085	110	2	3.70	7112841098	2274474	58.89	3155	3230	3025	3865	2085	2975	3127.25	2.34	-19861	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2767	14.48	0.53	12	2.54	213.00	5865.00	3570	20240617	-13.59	2510	20241209	22.91	3230	-4.49	20250411	2595	18.88	20250304	3570	-13.59	20240617	2510	22.91	20241209	1.18	Y	001790	500	448 억	2100643	N	N	34158	N	N
17	20250411	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3115	140	2	4.71	1189611523	379560	9.83	3155	3160	3080	3865	2085	2975	3134.19	2.34	-43640	3265	3120	2965	2820	2665	3192	2892	448	890	500	2260	5	1	89696580	2794	14.62	0.53	12	0.42	213.00	5865.00	3570	20240617	-12.75	2510	20241209	24.10	3160	-1.42	20250411	2595	20.04	20250304	3570	-12.75	20240617	2510	24.10	20241209	1.18	Y	001790	500	448 억	2100643	N	N	34158	N	N
18	20250410	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2975	205	2	7.40	11375885365	3794606	1306.45	2830	3110	2810	3600	1940	2770	2997.92	2.32	21113	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2668	13.97	0.51	12	4.23	213.00	5865.00	3570	20240617	-16.67	2510	20241209	18.53	3110	-4.34	20250410	2595	14.64	20250304	3570	-16.67	20240617	2510	18.53	20241209	1.14	Y	001790	500	448 억	2081062	N	N	34158	N	N
19	20250410	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2975	205	2	7.40	11146276555	3717164	1279.79	2830	3110	2810	3600	1940	2770	2998.60	2.32	7851	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2668	13.97	0.51	12	4.14	213.00	5865.00	3570	20240617	-16.67	2510	20241209	18.53	3110	-4.34	20250410	2595	14.64	20250304	3570	-16.67	20240617	2510	18.53	20241209	1.14	Y	001790	500	448 억	2081062	N	N	6006	N	N
20	20250410	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2970	200	2	7.22	10830075078	3611022	1243.24	2830	3110	2810	3600	1940	2770	2999.17	2.32	2163	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2664	13.94	0.51	12	4.03	213.00	5865.00	3570	20240617	-16.81	2510	20241209	18.33	3110	-4.50	20250410	2595	14.45	20250304	3570	-16.81	20240617	2510	18.33	20241209	1.14	Y	001790	500	448 억	2081062	N	N	6006	N	N
21	20250410	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2970	200	2	7.22	10648526335	3549767	1222.15	2830	3110	2810	3600	1940	2770	2999.78	2.32	-2064	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2664	13.94	0.51	12	3.96	213.00	5865.00	3570	20240617	-16.81	2510	20241209	18.33	3110	-4.50	20250410	2595	14.45	20250304	3570	-16.81	20240617	2510	18.33	20241209	1.14	Y	001790	500	448 억	2081062	N	N	6006	N	N
22	20250410	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	3020	250	2	9.03	10077356323	3356721	1155.69	2830	3110	2810	3600	1940	2770	3002.14	2.32	18926	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2709	14.18	0.51	12	3.74	213.00	5865.00	3570	20240617	-15.41	2510	20241209	20.32	3110	-2.89	20250410	2595	16.38	20250304	3570	-15.41	20240617	2510	20.32	20241209	1.14	Y	001790	500	448 억	2081062	N	N	6006	N	N
23	20250410	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2955	185	2	6.68	8923786815	2969481	1022.37	2830	3110	2810	3600	1940	2770	3005.17	2.32	52874	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2651	13.87	0.50	12	3.31	213.00	5865.00	3570	20240617	-17.23	2510	20241209	17.73	3110	-4.98	20250410	2595	13.87	20250304	3570	-17.23	20240617	2510	17.73	20241209	1.14	Y	001790	500	448 억	2081062	N	N	6006	N	N
24	20250410	100124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2975	205	2	7.40	4332302414	1456398	501.42	2830	3060	2810	3600	1940	2770	2974.67	2.32	-27896	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2668	13.97	0.51	12	1.62	213.00	5865.00	3570	20240617	-16.67	2510	20241209	18.53	3060	-2.78	20250410	2595	14.64	20250304	3570	-16.67	20240617	2510	18.53	20241209	1.14	Y	001790	500	448 억	2081062	N	N	6006	N	N
25	20250410	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2865	95	2	3.43	81216945	28519	9.82	2830	2880	2810	3600	1940	2770	2847.82	2.32	2872	2966	2867	2791	2692	2616	2830	2655	448	830	500	2100	5	1	89696580	2570	13.45	0.49	12	0.03	213.00	5865.00	3570	20240617	-19.75	2510	20241209	14.14	2950	-2.88	20250321	2595	10.40	20250304	3570	-19.75	20240617	2510	14.14	20241209	1.14	Y	001790	500	448 억	2081062	N	N	6006	N	N
26	20250409	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2770	-85	5	-2.98	798605895	287060	58.10	2890	2890	2715	3710	2000	2855	2782.04	2.37	-49591	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2485	13.00	0.47	12	0.32	213.00	5865.00	3570	20240617	-22.41	2510	20241209	10.36	2950	-6.10	20250321	2595	6.74	20250304	3570	-22.41	20240617	2510	10.36	20241209	1.11	Y	001790	500	448 억	2126538	N	N	6006	N	N
27	20250409	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	-115	5	-4.03	749847883	269348	54.51	2890	2890	2715	3710	2000	2855	2783.91	2.37	-56136	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2458	12.86	0.47	12	0.30	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	2126538	N	N	1025	N	N
28	20250409	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	-120	5	-4.20	667696973	239310	48.43	2890	2890	2715	3710	2000	2855	2790.07	2.37	-50857	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2453	12.84	0.47	12	0.27	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	Y	001790	500	448 억	2126538	N	N	1025	N	N
29	20250409	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	-105	5	-3.68	565059635	201717	40.82	2890	2890	2750	3710	2000	2855	2801.22	2.37	-46862	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2467	12.91	0.47	12	0.22	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.11	Y	001790	500	448 억	2126538	N	N	1025	N	N
30	20250409	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	-75	5	-2.63	443660190	157818	31.94	2890	2890	2760	3710	2000	2855	2811.19	2.37	-26306	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2494	13.05	0.47	12	0.18	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	Y	001790	500	448 억	2126538	N	N	1025	N	N
31	20250409	110124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2795	-60	5	-2.10	392952555	139609	28.25	2890	2890	2760	3710	2000	2855	2814.64	2.37	-31595	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2507	13.12	0.48	12	0.16	213.00	5865.00	3570	20240617	-21.71	2510	20241209	11.35	2950	-5.25	20250321	2595	7.71	20250304	3570	-21.71	20240617	2510	11.35	20241209	1.11	Y	001790	500	448 억	2126538	N	N	1025	N	N
32	20250409	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	-45	5	-1.58	237083985	83708	16.94	2890	2890	2800	3710	2000	2855	2832.25	2.37	-21867	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2520	13.19	0.48	12	0.09	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	1.11	Y	001790	500	448 억	2126538	N	N	1025	N	N
33	20250409	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2855	0	3	0.00	64927155	22661	4.59	2890	2890	2800	3710	2000	2855	2865.19	2.37	-9539	2975	2915	2835	2775	2695	2945	2805	448	855	500	2160	5	1	89696580	2561	13.40	0.49	12	0.03	213.00	5865.00	3570	20240617	-20.03	2510	20241209	13.75	2950	-3.22	20250321	2595	10.02	20250304	3570	-20.03	20240617	2510	13.75	20241209	1.11	Y	001790	500	448 억	2126538	N	N	1025	N	N
34	20250408	160124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2855	105	2	3.82	1397444684	491218	379.44	2780	2895	2755	3575	1925	2750	2844.88	2.38	-5157	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2561	13.40	0.49	12	0.55	213.00	5865.00	3570	20240617	-20.03	2510	20241209	13.75	2950	-3.22	20250321	2595	10.02	20250304	3570	-20.03	20240617	2510	13.75	20241209	1.10	Y	001790	500	448 억	2133075	N	N	1025	N	N
35	20250408	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2850	100	2	3.64	1309129021	460167	355.46	2780	2895	2755	3575	1925	2750	2844.96	2.38	-8526	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2556	13.38	0.49	12	0.51	213.00	5865.00	3570	20240617	-20.17	2510	20241209	13.55	2950	-3.39	20250321	2595	9.83	20250304	3570	-20.17	20240617	2510	13.55	20241209	1.10	Y	001790	500	448 억	2133075	N	N	0	N	N
36	20250408	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2850	100	2	3.64	1200251197	421969	325.95	2780	2895	2755	3575	1925	2750	2844.47	2.38	5720	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2556	13.38	0.49	12	0.47	213.00	5865.00	3570	20240617	-20.17	2510	20241209	13.55	2950	-3.39	20250321	2595	9.83	20250304	3570	-20.17	20240617	2510	13.55	20241209	1.10	Y	001790	500	448 억	2133075	N	N	0	N	N
37	20250408	130124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2895	145	2	5.27	907359632	319603	246.88	2780	2895	2755	3575	1925	2750	2839.10	2.38	25780	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2597	13.59	0.49	12	0.36	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	1.10	Y	001790	500	448 억	2133075	N	N	0	N	N
38	20250408	120124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2850	100	2	3.64	619881727	219140	169.27	2780	2875	2755	3575	1925	2750	2828.81	2.38	7648	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2556	13.38	0.49	12	0.24	213.00	5865.00	3570	20240617	-20.17	2510	20241209	13.55	2950	-3.39	20250321	2595	9.83	20250304	3570	-20.17	20240617	2510	13.55	20241209	1.10	Y	001790	500	448 억	2133075	N	N	0	N	N
39	20250408	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2860	110	2	4.00	405402015	143990	111.23	2780	2865	2755	3575	1925	2750	2815.62	2.38	3367	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2565	13.43	0.49	12	0.16	213.00	5865.00	3570	20240617	-19.89	2510	20241209	13.94	2950	-3.05	20250321	2595	10.21	20250304	3570	-19.89	20240617	2510	13.94	20241209	1.10	Y	001790	500	448 억	2133075	N	N	0	N	N
40	20250408	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2810	60	2	2.18	219906720	78651	60.75	2780	2830	2755	3575	1925	2750	2796.16	2.38	-1127	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2520	13.19	0.48	12	0.09	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	Y	001790	500	448 억	2133075	N	N	0	N	N
41	20250408	090124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	30	2	1.09	9439220	3399	2.63	2780	2780	2760	3575	1925	2750	2779.68	2.38	80	2810	2780	2745	2715	2680	2762	2697	448	825	500	2090	5	1	89696580	2494	13.05	0.47	12	0.00	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	1.10	Y	001790	500	448 억	2133075	N	N	0	N	N
42	20250407	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	-35	5	-1.26	354238287	129403	254.28	2775	2775	2710	3620	1950	2785	2737.44	2.29	22295	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	5	1	89696580	2467	12.91	0.47	12	0.14	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
43	20250407	150124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	-45	5	-1.62	336695527	123008	241.72	2775	2775	2710	3620	1950	2785	2737.17	2.29	23410	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	5	1	89696580	2458	12.86	0.47	12	0.14	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	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
44	20250407	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	-40	5	-1.44	228936947	83643	164.36	2775	2775	2710	3620	1950	2785	2737.06	2.29	969	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	5	1	89696580	2462	12.89	0.47	12	0.09	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	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
45	20250407	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	-45	5	-1.62	159031990	58175	114.32	2775	2775	2710	3620	1950	2785	2733.66	2.29	-5955	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	5	1	89696580	2458	12.86	0.47	12	0.06	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	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
46	20250407	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	-35	5	-1.26	150322815	55005	108.09	2775	2775	2710	3620	1950	2785	2732.87	2.29	-5021	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	5	1	89696580	2467	12.91	0.47	12	0.06	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
47	20250407	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	-50	5	-1.80	131488720	48140	94.60	2775	2775	2710	3620	1950	2785	2731.35	2.29	-3621	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	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	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
48	20250407	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2720	-65	5	-2.33	95315295	34904	68.59	2775	2775	2710	3620	1950	2785	2730.75	2.29	-12466	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	5	1	89696580	2440	12.77	0.46	12	0.04	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	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
49	20250407	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	-25	5	-0.90	1292795	466	0.92	2775	2775	2760	3620	1950	2785	2773.63	2.29	-61	2831	2807	2761	2737	2691	2820	2750	448	835	500	2110	5	1	89696580	2476	12.96	0.47	12	0.00	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	1.10	Y	001790	500	448 억	2056022	N	N	161	N	N
50	20250404	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2785	25	2	0.91	139542109	50687	86.50	2755	2785	2715	3585	1935	2760	2753.01	2.29	3654	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2498	13.08	0.47	12	0.06	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	1.09	Y	001790	500	448 억	2053243	N	N	161	N	N
51	20250404	150123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2775	15	2	0.54	133273649	48434	82.66	2755	2780	2715	3585	1935	2760	2751.65	2.29	2539	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2489	13.03	0.47	12	0.05	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	1.09	Y	001790	500	448 억	2053243	N	N	245	N	N
52	20250404	140124	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	0	3	0.00	120039119	43649	74.49	2755	2780	2715	3585	1935	2760	2750.10	2.29	2066	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2476	12.96	0.47	12	0.05	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	1.09	Y	001790	500	448 억	2053243	N	N	245	N	N
53	20250404	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	0	3	0.00	109169214	39697	67.75	2755	2780	2715	3585	1935	2760	2750.06	2.29	475	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2476	12.96	0.47	12	0.04	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	1.09	Y	001790	500	448 억	2053243	N	N	245	N	N
54	20250404	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	-5	5	-0.18	108190729	39342	67.14	2755	2780	2715	3585	1935	2760	2750.01	2.29	266	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2471	12.93	0.47	12	0.04	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	1.09	Y	001790	500	448 억	2053243	N	N	245	N	N
55	20250404	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	0	3	0.00	50821137	18481	31.54	2755	2775	2715	3585	1935	2760	2749.91	2.29	-1246	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2476	12.96	0.47	12	0.02	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	1.09	Y	001790	500	448 억	2053243	N	N	245	N	N
56	20250404	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2765	5	2	0.18	32345658	11788	20.12	2755	2775	2715	3585	1935	2760	2743.95	2.29	2931	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2480	12.98	0.47	12	0.01	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	1.09	Y	001790	500	448 억	2053243	N	N	245	N	N
57	20250404	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	-15	5	-0.54	423450	154	0.26	2755	2755	2745	3585	1935	2760	2749.68	2.29	-30	2790	2775	2745	2730	2700	2782	2737	448	825	500	2090	5	1	89696580	2462	12.89	0.47	12	0.00	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	1.09	Y	001790	500	448 억	2053243	N	N	245	N	N
58	20250403	160123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	15	2	0.55	160500681	58595	105.56	2745	2760	2715	3565	1925	2745	2739.15	2.28	5743	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	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	1.10	Y	001790	500	448 억	2048039	N	N	245	N	N
59	20250403	150123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	5	2	0.18	153787133	56155	101.16	2745	2760	2715	3565	1925	2745	2738.62	2.28	6313	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	5	1	89696580	2467	12.91	0.47	12	0.06	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.10	Y	001790	500	448 억	2048039	N	N	13	N	N
60	20250403	140123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	0	3	0.00	139260200	50873	91.64	2745	2760	2715	3565	1925	2745	2737.41	2.28	5020	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	5	1	89696580	2462	12.89	0.47	12	0.06	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	1.10	Y	001790	500	448 억	2048039	N	N	13	N	N
61	20250403	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	5	2	0.18	133625515	48820	87.95	2745	2760	2715	3565	1925	2745	2737.11	2.28	3803	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	5	1	89696580	2467	12.91	0.47	12	0.05	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.10	Y	001790	500	448 억	2048039	N	N	13	N	N
62	20250403	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	10	2	0.36	127924485	46746	84.21	2745	2760	2715	3565	1925	2745	2736.59	2.28	3531	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	5	1	89696580	2471	12.93	0.47	12	0.05	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	1.10	Y	001790	500	448 억	2048039	N	N	13	N	N
63	20250403	110122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	5	2	0.18	80425995	29471	53.09	2745	2760	2715	3565	1925	2745	2728.99	2.28	-4727	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	5	1	89696580	2467	12.91	0.47	12	0.03	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.10	Y	001790	500	448 억	2048039	N	N	13	N	N
64	20250403	100123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	-10	5	-0.36	50844810	18660	33.61	2745	2760	2715	3565	1925	2745	2724.80	2.28	-6483	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	5	1	89696580	2453	12.84	0.47	12	0.02	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	1.10	Y	001790	500	448 억	2048039	N	N	13	N	N
65	20250403	090123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2725	-20	5	-0.73	593595	217	0.39	2745	2745	2725	3565	1925	2745	2735.46	2.28	-158	2808	2776	2748	2716	2688	2762	2702	448	820	500	2080	5	1	89696580	2444	12.79	0.46	12	0.00	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	1.10	Y	001790	500	448 억	2048039	N	N	13	N	N
66	20250402	160122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	-35	5	-1.26	152242365	55511	90.77	2780	2780	2720	3610	1950	2780	2742.56	2.29	-8181	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	5	1	89696580	2462	12.89	0.47	12	0.06	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	2056202	N	N	13	N	N
67	20250402	150121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2735	-45	5	-1.62	126840365	46202	75.55	2780	2780	2730	3610	1950	2780	2745.34	2.29	-8551	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	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	Y	001790	500	448 억	2056202	N	N	0	N	N
68	20250402	140122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2740	-40	5	-1.44	84224825	30705	50.21	2780	2780	2730	3610	1950	2780	2743.03	2.29	-5877	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	5	1	89696580	2458	12.86	0.47	12	0.03	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	2056202	N	N	0	N	N
69	20250402	130122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	-25	5	-0.90	58189165	21196	34.66	2780	2780	2730	3610	1950	2780	2745.29	2.29	-4122	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	5	1	89696580	2471	12.93	0.47	12	0.02	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	2056202	N	N	0	N	N
70	20250402	120122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	-25	5	-0.90	51593490	18798	30.74	2780	2780	2730	3610	1950	2780	2744.63	2.29	-2357	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	5	1	89696580	2471	12.93	0.47	12	0.02	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	2056202	N	N	0	N	N
71	20250402	110122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	-30	5	-1.08	47686230	17381	28.42	2780	2780	2730	3610	1950	2780	2743.58	2.29	-1759	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	5	1	89696580	2467	12.91	0.47	12	0.02	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.11	Y	001790	500	448 억	2056202	N	N	0	N	N
72	20250402	100122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2750	-30	5	-1.08	41487405	15125	24.73	2780	2780	2730	3610	1950	2780	2742.97	2.29	-1508	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	5	1	89696580	2467	12.91	0.47	12	0.02	213.00	5865.00	3570	20240617	-22.97	2510	20241209	9.56	2950	-6.78	20250321	2595	5.97	20250304	3570	-22.97	20240617	2510	9.56	20241209	1.11	Y	001790	500	448 억	2056202	N	N	0	N	N
73	20250402	090122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	0	3	0.00	378080	136	0.22	2780	2780	2780	3610	1950	2780	2780.00	2.29	-11	2813	2796	2763	2746	2713	2805	2755	448	830	500	2110	5	1	89696580	2494	13.05	0.47	12	0.00	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	Y	001790	500	448 억	2056202	N	N	0	N	N
74	20250401	160122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2780	50	2	1.83	168539474	61156	61.09	2730	2780	2730	3545	1915	2730	2755.89	2.28	-4640	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2494	13.05	0.47	12	0.07	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N
75	20250401	150122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	30	2	1.10	141676474	51470	51.42	2730	2775	2730	3545	1915	2730	2752.60	2.28	-3130	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2476	12.96	0.47	12	0.06	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N
76	20250401	140122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2765	35	2	1.28	130878769	47561	47.51	2730	2775	2730	3545	1915	2730	2751.81	2.28	-2278	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2480	12.98	0.47	12	0.05	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N
77	20250401	130123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2765	35	2	1.28	110502005	40198	40.16	2730	2770	2730	3545	1915	2730	2748.94	2.28	491	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2480	12.98	0.47	12	0.04	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N
78	20250401	120123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2760	30	2	1.10	66660071	24327	24.30	2730	2760	2730	3545	1915	2730	2740.17	2.28	3884	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2476	12.96	0.47	12	0.03	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N
79	20250401	110123	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2755	25	2	0.92	41495757	15149	15.13	2730	2755	2730	3545	1915	2730	2739.17	2.28	144	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2471	12.93	0.47	12	0.02	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N
80	20250401	100121	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2745	15	2	0.55	13202840	4815	4.81	2730	2755	2730	3545	1915	2730	2742.02	2.28	-389	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2462	12.89	0.47	12	0.01	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N
81	20250401	090122	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	2730	0	3	0.00	2320505	850	0.85	2730	2735	2730	3545	1915	2730	2730.01	2.28	-50	2810	2770	2725	2685	2640	2747	2662	448	815	500	2070	5	1	89696580	2449	12.82	0.47	12	0.00	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	1.12	Y	001790	500	448 억	2049124	N	N	23	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History