KissMeData/036580/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160443	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	-30	5	-1.44	54088757	26229	73.20	2090	2095	2045	2710	1460	2085	2062.17	1.21	-9021	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	755	-1.07	0.48	12	0.07	-1925.00	4286.00	3180	20240325	-35.38	1906	20241209	7.82	2390	-14.02	20250219	1973	4.16	20250204	3150	-34.76	20240328	1906	7.82	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
3	20250328	150445	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2050	-35	5	-1.68	53678387	26029	72.65	2090	2095	2045	2710	1460	2085	2062.25	1.21	-9058	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	753	-1.06	0.48	12	0.07	-1925.00	4286.00	3180	20240325	-35.53	1906	20241209	7.56	2390	-14.23	20250219	1973	3.90	20250204	3150	-34.92	20240328	1906	7.56	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
4	20250328	140446	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	-30	5	-1.44	46833582	22693	63.34	2090	2095	2045	2710	1460	2085	2063.79	1.21	-8212	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	755	-1.07	0.48	12	0.06	-1925.00	4286.00	3180	20240325	-35.38	1906	20241209	7.82	2390	-14.02	20250219	1973	4.16	20250204	3150	-34.76	20240328	1906	7.82	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
5	20250328	130445	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	-30	5	-1.44	27331377	13201	36.84	2090	2095	2045	2710	1460	2085	2070.40	1.21	-5223	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	755	-1.07	0.48	12	0.04	-1925.00	4286.00	3180	20240325	-35.38	1906	20241209	7.82	2390	-14.02	20250219	1973	4.16	20250204	3150	-34.76	20240328	1906	7.82	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
6	20250328	120444	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	-30	5	-1.44	27308772	13190	36.81	2090	2095	2045	2710	1460	2085	2070.41	1.21	-5212	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	755	-1.07	0.48	12	0.04	-1925.00	4286.00	3180	20240325	-35.38	1906	20241209	7.82	2390	-14.02	20250219	1973	4.16	20250204	3150	-34.76	20240328	1906	7.82	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
7	20250328	110444	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2055	-30	5	-1.44	25228217	12180	33.99	2090	2095	2045	2710	1460	2085	2071.28	1.21	-4263	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	755	-1.07	0.48	12	0.03	-1925.00	4286.00	3180	20240325	-35.38	1906	20241209	7.82	2390	-14.02	20250219	1973	4.16	20250204	3150	-34.76	20240328	1906	7.82	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
8	20250328	100445	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2045	-40	5	-1.92	24090897	11625	32.44	2090	2095	2045	2710	1460	2085	2072.34	1.21	-4171	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	751	-1.06	0.48	12	0.03	-1925.00	4286.00	3180	20240325	-35.69	1906	20241209	7.29	2390	-14.44	20250219	1973	3.65	20250204	3150	-35.08	20240328	1906	7.29	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
9	20250328	090449	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	10	2	0.48	1211970	583	1.63	2090	2095	2060	2710	1460	2085	2078.85	1.21	-581	2171	2127	2096	2052	2021	2112	2037	184	625	500	1410	5	1	36727943	769	-1.09	0.49	12	0.00	-1925.00	4286.00	3180	20240325	-34.12	1906	20241209	9.92	2390	-12.34	20250219	1973	6.18	20250204	3150	-33.49	20240328	1906	9.92	20241209	0.62	N	036580	500	183 억	443173	N	N	1	N	N
10	20250327	161121	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2085	-30	5	-1.42	74983325	35830	200.71	2120	2140	2065	2745	1485	2115	2092.75	1.22	-5418	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	766	-1.08	0.49	12	0.10	-1925.00	4286.00	3180	20240325	-34.43	1906	20241209	9.39	2390	-12.76	20250219	1973	5.68	20250204	3160	-34.02	20240327	1906	9.39	20241209	0.62	N	036580	500	183 억	448591	N	N	1	N	N
11	20250327	150444	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2090	-25	5	-1.18	70964495	33909	189.95	2120	2140	2065	2745	1485	2115	2092.79	1.22	-4554	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	768	-1.09	0.49	12	0.09	-1925.00	4286.00	3180	20240325	-34.28	1906	20241209	9.65	2390	-12.55	20250219	1973	5.93	20250204	3160	-33.86	20240327	1906	9.65	20241209	0.62	N	036580	500	183 억	448591	N	N	4	N	N
12	20250327	140442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-15	5	-0.71	59324475	28322	158.65	2120	2140	2065	2745	1485	2115	2094.64	1.22	-4847	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	771	-1.09	0.49	12	0.08	-1925.00	4286.00	3180	20240325	-33.96	1906	20241209	10.18	2390	-12.13	20250219	1973	6.44	20250204	3160	-33.54	20240327	1906	10.18	20241209	0.62	N	036580	500	183 억	448591	N	N	4	N	N
13	20250327	130441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-15	5	-0.71	58817485	28080	157.29	2120	2140	2065	2745	1485	2115	2094.64	1.22	-4835	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	771	-1.09	0.49	12	0.08	-1925.00	4286.00	3180	20240325	-33.96	1906	20241209	10.18	2390	-12.13	20250219	1973	6.44	20250204	3160	-33.54	20240327	1906	10.18	20241209	0.62	N	036580	500	183 억	448591	N	N	4	N	N
14	20250327	120446	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-15	5	-0.71	55294220	26400	147.88	2120	2140	2065	2745	1485	2115	2094.48	1.22	-4493	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	771	-1.09	0.49	12	0.07	-1925.00	4286.00	3180	20240325	-33.96	1906	20241209	10.18	2390	-12.13	20250219	1973	6.44	20250204	3160	-33.54	20240327	1906	10.18	20241209	0.62	N	036580	500	183 억	448591	N	N	4	N	N
15	20250327	110445	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	0	3	0.00	53458415	25526	142.99	2120	2140	2065	2745	1485	2115	2094.27	1.22	-4477	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	777	-1.10	0.49	12	0.07	-1925.00	4286.00	3180	20240325	-33.49	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3160	-33.07	20240327	1906	10.97	20241209	0.62	N	036580	500	183 억	448591	N	N	4	N	N
16	20250327	100442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-15	5	-0.71	50516680	24131	135.17	2120	2140	2065	2745	1485	2115	2093.44	1.22	-4527	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	771	-1.09	0.49	12	0.07	-1925.00	4286.00	3180	20240325	-33.96	1906	20241209	10.18	2390	-12.13	20250219	1973	6.44	20250204	3160	-33.54	20240327	1906	10.18	20241209	0.62	N	036580	500	183 억	448591	N	N	4	N	N
17	20250327	090444	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	5	2	0.24	9985220	4710	26.38	2120	2140	2120	2745	1485	2115	2120.00	1.22	-4165	2198	2156	2133	2091	2068	2145	2080	184	630	500	1430	5	1	36727943	779	-1.10	0.49	12	0.01	-1925.00	4286.00	3180	20240325	-33.33	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3160	-32.91	20240327	1906	11.23	20241209	0.62	N	036580	500	183 억	448591	N	N	4	N	N
18	20250326	160439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	5	2	0.24	37816950	17791	33.82	2120	2175	2110	2740	1480	2110	2125.64	1.22	67	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	777	-1.10	0.49	12	0.05	-1925.00	4286.00	3180	20240314	-33.49	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3160	-33.07	20240327	1906	10.97	20241209	0.62	N	036580	500	183 억	448524	N	N	4	N	N
19	20250326	150438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	15	2	0.71	33050775	15543	29.55	2120	2175	2110	2740	1480	2110	2126.41	1.22	498	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	780	-1.10	0.50	12	0.04	-1925.00	4286.00	3180	20240314	-33.18	1906	20241209	11.49	2390	-11.09	20250219	1973	7.70	20250204	3160	-32.75	20240327	1906	11.49	20241209	0.62	N	036580	500	183 억	448524	N	N	28	N	N
20	20250326	140440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	45	2	2.13	19218145	9015	17.14	2120	2175	2110	2740	1480	2110	2131.80	1.22	-696	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	791	-1.12	0.50	12	0.02	-1925.00	4286.00	3180	20240314	-32.23	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3160	-31.80	20240327	1906	13.06	20241209	0.62	N	036580	500	183 억	448524	N	N	28	N	N
21	20250326	130441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	30	2	1.42	14069340	6632	12.61	2120	2160	2110	2740	1480	2110	2121.43	1.22	31	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	786	-1.11	0.50	12	0.02	-1925.00	4286.00	3180	20240314	-32.70	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3160	-32.28	20240327	1906	12.28	20241209	0.62	N	036580	500	183 억	448524	N	N	28	N	N
22	20250326	120442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	15	2	0.71	11083825	5231	9.94	2120	2130	2110	2740	1480	2110	2118.87	1.22	-37	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	780	-1.10	0.50	12	0.01	-1925.00	4286.00	3180	20240314	-33.18	1906	20241209	11.49	2390	-11.09	20250219	1973	7.70	20250204	3160	-32.75	20240327	1906	11.49	20241209	0.62	N	036580	500	183 억	448524	N	N	28	N	N
23	20250326	110441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	5	2	0.24	4717895	2233	4.24	2120	2120	2110	2740	1480	2110	2112.81	1.22	-37	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	777	-1.10	0.49	12	0.01	-1925.00	4286.00	3180	20240314	-33.49	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3160	-33.07	20240327	1906	10.97	20241209	0.62	N	036580	500	183 억	448524	N	N	28	N	N
24	20250326	100442	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	5	2	0.24	3050815	1444	2.74	2120	2120	2110	2740	1480	2110	2112.75	1.22	-7	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	777	-1.10	0.49	12	0.00	-1925.00	4286.00	3180	20240314	-33.49	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3160	-33.07	20240327	1906	10.97	20241209	0.62	N	036580	500	183 억	448524	N	N	28	N	N
25	20250326	090441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	10	2	0.47	44505	21	0.04	2120	2120	2115	2740	1480	2110	2119.29	1.22	3	2216	2162	2131	2077	2046	2147	2062	184	630	500	1430	5	1	36727943	779	-1.10	0.49	12	0.00	-1925.00	4286.00	3180	20240314	-33.33	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3160	-32.91	20240327	1906	11.23	20241209	0.62	N	036580	500	183 억	448524	N	N	28	N	N
26	20250325	160439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-50	5	-2.31	112420065	52607	281.88	2160	2185	2100	2805	1515	2160	2136.98	1.20	-6720	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	775	-1.10	0.49	12	0.14	-1925.00	4286.00	3200	20240313	-34.06	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3180	-33.65	20240325	1906	10.70	20241209	0.62	N	036580	500	183 억	440243	N	N	28	N	N
27	20250325	150439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	-35	5	-1.62	109874985	51402	275.42	2160	2185	2100	2805	1515	2160	2137.56	1.20	-6411	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	780	-1.10	0.50	12	0.14	-1925.00	4286.00	3200	20240313	-33.59	1906	20241209	11.49	2390	-11.09	20250219	1973	7.70	20250204	3180	-33.18	20240325	1906	11.49	20241209	0.62	N	036580	500	183 억	440243	N	N	0	N	N
28	20250325	140437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2135	-25	5	-1.16	78836000	36720	196.75	2160	2185	2120	2805	1515	2160	2146.95	1.20	-2987	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	784	-1.11	0.50	12	0.10	-1925.00	4286.00	3200	20240313	-33.28	1906	20241209	12.01	2390	-10.67	20250219	1973	8.21	20250204	3180	-32.86	20240325	1906	12.01	20241209	0.62	N	036580	500	183 억	440243	N	N	0	N	N
29	20250325	130439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-10	5	-0.46	71786495	33421	179.08	2160	2185	2120	2805	1515	2160	2147.95	1.20	-2199	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	790	-1.12	0.50	12	0.09	-1925.00	4286.00	3200	20240313	-32.81	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3180	-32.39	20240325	1906	12.80	20241209	0.62	N	036580	500	183 억	440243	N	N	0	N	N
30	20250325	120438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	-15	5	-0.69	70152525	32661	175.00	2160	2185	2120	2805	1515	2160	2147.90	1.20	-1463	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	788	-1.11	0.50	12	0.09	-1925.00	4286.00	3200	20240313	-32.97	1906	20241209	12.54	2390	-10.25	20250219	1973	8.72	20250204	3180	-32.55	20240325	1906	12.54	20241209	0.62	N	036580	500	183 억	440243	N	N	0	N	N
31	20250325	110438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	10	2	0.46	68077720	31694	169.82	2160	2185	2120	2805	1515	2160	2147.97	1.20	-1422	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	797	-1.13	0.51	12	0.09	-1925.00	4286.00	3200	20240313	-32.19	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.62	N	036580	500	183 억	440243	N	N	0	N	N
32	20250325	100446	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-20	5	-0.93	44954090	20938	112.19	2160	2185	2120	2805	1515	2160	2147.01	1.20	-786	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	786	-1.11	0.50	12	0.06	-1925.00	4286.00	3200	20240313	-33.12	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3180	-32.70	20240325	1906	12.28	20241209	0.62	N	036580	500	183 억	440243	N	N	0	N	N
33	20250325	090440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	5	2	0.23	8365980	3877	20.77	2160	2185	2150	2805	1515	2160	2157.85	1.20	-286	2200	2180	2140	2120	2080	2190	2130	184	645	500	1460	5	1	36727943	795	-1.12	0.51	12	0.01	-1925.00	4286.00	3200	20240313	-32.34	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3180	-31.92	20240325	1906	13.59	20241209	0.62	N	036580	500	183 억	440243	N	N	0	N	N
34	20250324	160437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	30	2	1.41	39420005	18651	55.49	2105	2160	2100	2765	1495	2130	2113.56	0.71	-891	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	793	-1.12	0.50	12	0.05	-1925.00	4286.00	3245	20240312	-33.44	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
35	20250324	150440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	-10	5	-0.47	37927625	17960	53.43	2105	2130	2100	2765	1495	2130	2111.78	0.71	-842	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	779	-1.10	0.49	12	0.05	-1925.00	4286.00	3245	20240312	-34.67	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3180	-33.33	20240325	1906	11.23	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
36	20250324	140441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	-10	5	-0.47	27711970	13141	39.10	2105	2130	2100	2765	1495	2130	2108.82	0.71	-284	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	779	-1.10	0.49	12	0.04	-1925.00	4286.00	3245	20240312	-34.67	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3180	-33.33	20240325	1906	11.23	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
37	20250324	130440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-15	5	-0.70	25571535	12129	36.09	2105	2130	2100	2765	1495	2130	2108.30	0.71	-284	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	777	-1.10	0.49	12	0.03	-1925.00	4286.00	3245	20240312	-34.82	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3180	-33.49	20240325	1906	10.97	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
38	20250324	120440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	-15	5	-0.70	24523990	11634	34.61	2105	2130	2100	2765	1495	2130	2107.96	0.71	-284	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	777	-1.10	0.49	12	0.03	-1925.00	4286.00	3245	20240312	-34.82	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3180	-33.49	20240325	1906	10.97	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
39	20250324	110440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-20	5	-0.94	23190020	11003	32.74	2105	2130	2100	2765	1495	2130	2107.61	0.71	-284	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	775	-1.10	0.49	12	0.03	-1925.00	4286.00	3245	20240312	-34.98	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3180	-33.65	20240325	1906	10.70	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
40	20250324	100438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	-10	5	-0.47	3284615	1553	4.62	2105	2130	2105	2765	1495	2130	2115.01	0.71	320	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	779	-1.10	0.49	12	0.00	-1925.00	4286.00	3245	20240312	-34.67	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3180	-33.33	20240325	1906	11.23	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
41	20250324	090440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-20	5	-0.94	295125	140	0.42	2105	2110	2105	2765	1495	2130	2108.04	0.71	19	2186	2157	2131	2102	2076	2145	2090	184	635	500	1440	5	1	36727943	775	-1.10	0.49	12	0.00	-1925.00	4286.00	3245	20240312	-34.98	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3180	-33.65	20240325	1906	10.70	20241209	0.62	N	036580	500	183 억	259006	N	N	67	N	N
42	20250321	160455	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	-30	5	-1.39	71555940	33611	429.59	2160	2160	2105	2805	1515	2160	2128.94	0.67	-4869	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	782	-1.11	0.50	12	0.09	-1925.00	4286.00	3255	20240311	-34.56	1906	20241209	11.75	2390	-10.88	20250219	1973	7.96	20250204	3180	-33.02	20240325	1906	11.75	20241209	0.62	N	036580	500	183 억	246656	N	N	67	N	N
43	20250321	150439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2135	-25	5	-1.16	69684825	32733	418.37	2160	2160	2105	2805	1515	2160	2128.89	0.67	-4495	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	784	-1.11	0.50	12	0.09	-1925.00	4286.00	3255	20240311	-34.41	1906	20241209	12.01	2390	-10.67	20250219	1973	8.21	20250204	3180	-32.86	20240325	1906	12.01	20241209	0.62	N	036580	500	183 억	246656	N	N	8	N	N
44	20250321	140439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-10	5	-0.46	67063835	31502	402.63	2160	2160	2105	2805	1515	2160	2128.88	0.67	-4259	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	790	-1.12	0.50	12	0.09	-1925.00	4286.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3180	-32.39	20240325	1906	12.80	20241209	0.62	N	036580	500	183 억	246656	N	N	8	N	N
45	20250321	130440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2135	-25	5	-1.16	66984620	31465	402.16	2160	2160	2105	2805	1515	2160	2128.86	0.67	-4261	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	784	-1.11	0.50	12	0.09	-1925.00	4286.00	3255	20240311	-34.41	1906	20241209	12.01	2390	-10.67	20250219	1973	8.21	20250204	3180	-32.86	20240325	1906	12.01	20241209	0.62	N	036580	500	183 억	246656	N	N	8	N	N
46	20250321	120440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	-30	5	-1.39	52723595	24763	316.50	2160	2160	2105	2805	1515	2160	2129.13	0.67	-3081	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	782	-1.11	0.50	12	0.07	-1925.00	4286.00	3255	20240311	-34.56	1906	20241209	11.75	2390	-10.88	20250219	1973	7.96	20250204	3180	-33.02	20240325	1906	11.75	20241209	0.62	N	036580	500	183 억	246656	N	N	8	N	N
47	20250321	110439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	-35	5	-1.62	43835715	20598	263.27	2160	2160	2105	2805	1515	2160	2128.15	0.67	-1777	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	780	-1.10	0.50	12	0.06	-1925.00	4286.00	3255	20240311	-34.72	1906	20241209	11.49	2390	-11.09	20250219	1973	7.70	20250204	3180	-33.18	20240325	1906	11.49	20241209	0.62	N	036580	500	183 억	246656	N	N	8	N	N
48	20250321	100440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	-50	5	-2.31	22596080	10554	134.89	2160	2160	2110	2805	1515	2160	2141.00	0.67	-1605	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	775	-1.10	0.49	12	0.03	-1925.00	4286.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3180	-33.65	20240325	1906	10.70	20241209	0.62	N	036580	500	183 억	246656	N	N	8	N	N
49	20250321	090441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	0	3	0.00	5542560	2566	32.80	2160	2160	2160	2805	1515	2160	2160.00	0.67	1038	2226	2192	2156	2122	2086	2175	2105	184	645	500	1460	5	1	36727943	793	-1.12	0.50	12	0.01	-1925.00	4286.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.62	N	036580	500	183 억	246656	N	N	8	N	N
50	20250320	160733	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-10	5	-0.46	16956434	7823	46.88	2170	2190	2120	2820	1520	2170	2167.51	0.67	-636	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	793	-1.12	0.50	12	0.02	-1925.00	4286.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.62	N	036580	500	183 억	247316	N	N	8	N	N
51	20250320	150439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	5	2	0.23	14885484	6866	41.15	2170	2190	2120	2820	1520	2170	2168.00	0.67	-532	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	799	-1.13	0.51	12	0.02	-1925.00	4286.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3180	-31.60	20240325	1906	14.11	20241209	0.62	N	036580	500	183 억	247316	N	N	4	N	N
52	20250320	140441	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	0	3	0.00	11556704	5332	31.95	2170	2190	2120	2820	1520	2170	2167.42	0.67	-100	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	797	-1.13	0.51	12	0.01	-1925.00	4286.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.62	N	036580	500	183 억	247316	N	N	4	N	N
53	20250320	130440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-5	5	-0.23	7442869	3435	20.59	2170	2190	2120	2820	1520	2170	2166.77	0.67	-10	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	795	-1.12	0.51	12	0.01	-1925.00	4286.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3180	-31.92	20240325	1906	13.59	20241209	0.62	N	036580	500	183 억	247316	N	N	4	N	N
54	20250320	120438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	0	3	0.00	7314809	3376	20.23	2170	2190	2120	2820	1520	2170	2166.71	0.67	7	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	797	-1.13	0.51	12	0.01	-1925.00	4286.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.62	N	036580	500	183 억	247316	N	N	4	N	N
55	20250320	110439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	0	3	0.00	5845819	2699	16.18	2170	2190	2120	2820	1520	2170	2165.92	0.67	6	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	797	-1.13	0.51	12	0.01	-1925.00	4286.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.62	N	036580	500	183 억	247316	N	N	4	N	N
56	20250320	100437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	0	3	0.00	4244239	1959	11.74	2170	2190	2120	2820	1520	2170	2166.53	0.67	-34	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	797	-1.13	0.51	12	0.01	-1925.00	4286.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.62	N	036580	500	183 억	247316	N	N	4	N	N
57	20250320	090440	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-5	5	-0.23	1255105	584	3.50	2170	2170	2120	2820	1520	2170	2149.15	0.67	18	2222	2196	2169	2143	2116	2209	2156	184	650	500	1470	5	1	36727943	795	-1.12	0.51	12	0.00	-1925.00	4286.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3180	-31.92	20240325	1906	13.59	20241209	0.62	N	036580	500	183 억	247316	N	N	4	N	N
58	20250319	160436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	15	2	0.70	36017150	16685	125.38	2155	2195	2142	2800	1510	2155	2158.65	0.67	-636	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	797	-2.33	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.63	N	036580	500	183 억	245002	N	N	4	N	N
59	20250319	150438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	25	2	1.16	33417470	15487	116.37	2155	2195	2142	2800	1510	2155	2157.78	0.67	-288	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	801	-2.34	0.34	12	0.04	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3180	-31.45	20240325	1906	14.38	20241209	0.63	N	036580	500	183 억	245002	N	N	31	N	N
60	20250319	140439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2185	30	2	1.39	29140505	13520	101.59	2155	2195	2142	2800	1510	2155	2155.36	0.67	-179	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	803	-2.35	0.34	12	0.04	-931.00	6412.00	3255	20240311	-32.87	1906	20241209	14.64	2390	-8.58	20250219	1973	10.75	20250204	3180	-31.29	20240325	1906	14.64	20241209	0.63	N	036580	500	183 억	245002	N	N	31	N	N
61	20250319	130437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	20	2	0.93	25801935	11992	90.11	2155	2180	2142	2800	1510	2155	2151.60	0.67	-180	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.03	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3180	-31.60	20240325	1906	14.11	20241209	0.63	N	036580	500	183 억	245002	N	N	31	N	N
62	20250319	120437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	5	2	0.23	20593335	9593	72.08	2155	2165	2142	2800	1510	2155	2146.70	0.67	174	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	793	-2.32	0.34	12	0.03	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.63	N	036580	500	183 억	245002	N	N	31	N	N
63	20250319	110437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-5	5	-0.23	16467975	7674	57.66	2155	2165	2142	2800	1510	2155	2145.94	0.67	-170	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	790	-2.31	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3180	-32.39	20240325	1906	12.80	20241209	0.63	N	036580	500	183 억	245002	N	N	31	N	N
64	20250319	100438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	0	3	0.00	4934245	2297	17.26	2155	2165	2145	2800	1510	2155	2148.13	0.67	-153	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	791	-2.31	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3180	-32.23	20240325	1906	13.06	20241209	0.63	N	036580	500	183 억	245002	N	N	31	N	N
65	20250319	090439	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-5	5	-0.23	17225	8	0.06	2155	2155	2150	2800	1510	2155	2153.12	0.67	-6	2185	2170	2155	2140	2125	2162	2132	184	645	500	1460	5	1	36727943	790	-2.31	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3180	-32.39	20240325	1906	12.80	20241209	0.63	N	036580	500	183 억	245002	N	N	31	N	N
66	20250318	160435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	-15	5	-0.69	18872820	8748	21.55	2170	2170	2140	2820	1520	2170	2157.39	0.67	-670	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	791	-2.31	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3180	-32.23	20240325	1906	13.06	20241209	0.62	N	036580	500	183 억	245670	N	N	31	N	N
67	20250318	150438	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-10	5	-0.46	15709535	7277	17.93	2170	2170	2140	2820	1520	2170	2158.79	0.67	-673	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.62	N	036580	500	183 억	245670	N	N	10	N	N
68	20250318	140437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-5	5	-0.23	9092640	4214	10.38	2170	2170	2140	2820	1520	2170	2157.72	0.67	-537	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	795	-2.33	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3180	-31.92	20240325	1906	13.59	20241209	0.62	N	036580	500	183 억	245670	N	N	10	N	N
69	20250318	130436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	-15	5	-0.69	8447635	3916	9.65	2170	2170	2140	2820	1520	2170	2157.21	0.67	-510	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	791	-2.31	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3180	-32.23	20240325	1906	13.06	20241209	0.62	N	036580	500	183 억	245670	N	N	10	N	N
70	20250318	120436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-10	5	-0.46	5655315	2624	6.46	2170	2170	2140	2820	1520	2170	2155.23	0.67	-409	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.62	N	036580	500	183 억	245670	N	N	10	N	N
71	20250318	110435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-10	5	-0.46	4018000	1866	4.60	2170	2170	2140	2820	1520	2170	2153.27	0.67	-203	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.62	N	036580	500	183 억	245670	N	N	10	N	N
72	20250318	100437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-30	5	-1.38	2623680	1219	3.00	2170	2170	2140	2820	1520	2170	2152.32	0.67	-102	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	786	-2.30	0.33	12	0.00	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3180	-32.70	20240325	1906	12.28	20241209	0.62	N	036580	500	183 억	245670	N	N	10	N	N
73	20250318	090437	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	0	3	0.00	23870	11	0.03	2170	2170	2170	2820	1520	2170	2170.00	0.67	-1	2333	2251	2188	2106	2043	2292	2147	184	650	500	1470	5	1	36727943	797	-2.33	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.62	N	036580	500	183 억	245670	N	N	10	N	N
74	20250317	160435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	45	2	2.12	88809025	40545	504.98	2125	2270	2125	2760	1490	2125	2190.39	0.69	-7077	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	797	-2.33	0.34	12	0.11	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3180	-31.76	20240325	1906	13.85	20241209	0.61	N	036580	500	183 억	252668	N	N	10	N	N
75	20250317	150435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	40	2	1.88	82076280	37424	466.11	2125	2270	2125	2760	1490	2125	2193.15	0.69	-6821	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	795	-2.33	0.34	12	0.10	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3180	-31.92	20240325	1906	13.59	20241209	0.61	N	036580	500	183 억	252668	N	N	11	N	N
76	20250317	140435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	30	2	1.41	72863495	33151	412.89	2125	2270	2125	2760	1490	2125	2197.93	0.69	-7805	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	791	-2.31	0.34	12	0.09	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3180	-32.23	20240325	1906	13.06	20241209	0.61	N	036580	500	183 억	252668	N	N	11	N	N
77	20250317	130435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	25	2	1.18	72824760	33133	412.67	2125	2270	2125	2760	1490	2125	2197.95	0.69	-7805	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	790	-2.31	0.34	12	0.09	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3180	-32.39	20240325	1906	12.80	20241209	0.61	N	036580	500	183 억	252668	N	N	11	N	N
78	20250317	120434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	25	2	1.18	67611220	30714	382.54	2125	2270	2125	2760	1490	2125	2201.32	0.69	-7954	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	790	-2.31	0.34	12	0.08	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3180	-32.39	20240325	1906	12.80	20241209	0.61	N	036580	500	183 억	252668	N	N	11	N	N
79	20250317	110434	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	35	2	1.65	61335425	27803	346.28	2125	2270	2125	2760	1490	2125	2206.07	0.69	-7952	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	793	-2.32	0.34	12	0.08	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3180	-32.08	20240325	1906	13.33	20241209	0.61	N	036580	500	183 억	252668	N	N	11	N	N
80	20250317	100436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	25	2	1.18	59450230	26927	335.37	2125	2270	2125	2760	1490	2125	2207.83	0.69	-7753	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	790	-2.31	0.34	12	0.07	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3180	-32.39	20240325	1906	12.80	20241209	0.61	N	036580	500	183 억	252668	N	N	11	N	N
81	20250317	090435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	0	3	0.00	1328125	625	7.78	2125	2125	2125	2760	1490	2125	2125.00	0.69	-93	2148	2136	2113	2101	2078	2142	2107	184	635	500	1440	5	1	36727943	780	-2.28	0.33	12	0.00	-931.00	6412.00	3255	20240311	-34.72	1906	20241209	11.49	2390	-11.09	20250219	1973	7.70	20250204	3180	-33.18	20240325	1906	11.49	20241209	0.61	N	036580	500	183 억	252668	N	N	11	N	N
82	20250314	160433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2125	30	2	1.43	16933220	8029	62.85	2095	2125	2090	2720	1470	2095	2108.81	0.69	108	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	780	-2.28	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.72	1906	20241209	11.49	2390	-11.09	20250219	1973	7.70	20250204	3180	-33.18	20240314	1906	11.49	20241209	0.61	N	036580	500	183 억	252585	N	N	11	N	N
83	20250314	150436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	25	2	1.19	15540560	7373	57.72	2095	2125	2090	2720	1470	2095	2107.77	0.69	44	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	779	-2.28	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3180	-33.33	20240314	1906	11.23	20241209	0.61	N	036580	500	183 억	252585	N	N	104	N	N
84	20250314	140433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	20	2	0.95	12637255	5998	46.95	2095	2120	2090	2720	1470	2095	2106.91	0.69	-6	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	777	-2.27	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3180	-33.49	20240314	1906	10.97	20241209	0.61	N	036580	500	183 억	252585	N	N	104	N	N
85	20250314	130433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	25	2	1.19	12628805	5994	46.92	2095	2120	2090	2720	1470	2095	2106.91	0.69	-5	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	779	-2.28	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3180	-33.33	20240314	1906	11.23	20241209	0.61	N	036580	500	183 억	252585	N	N	104	N	N
86	20250314	120436	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	20	2	0.95	12412570	5892	46.12	2095	2120	2090	2720	1470	2095	2106.68	0.69	-5	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	777	-2.27	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3180	-33.49	20240314	1906	10.97	20241209	0.61	N	036580	500	183 억	252585	N	N	104	N	N
87	20250314	110433	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	15	2	0.72	11179070	5309	41.56	2095	2115	2090	2720	1470	2095	2105.68	0.69	-10	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	775	-2.27	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3180	-33.65	20240314	1906	10.70	20241209	0.61	N	036580	500	183 억	252585	N	N	104	N	N
88	20250314	100435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	5	2	0.24	5593575	2659	20.82	2095	2115	2090	2720	1470	2095	2103.64	0.69	-40	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	771	-2.26	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2390	-12.13	20250219	1973	6.44	20250204	3180	-33.96	20240314	1906	10.18	20241209	0.61	N	036580	500	183 억	252585	N	N	104	N	N
89	20250314	090435	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2090	-5	5	-0.24	87955	42	0.33	2095	2095	2090	2720	1470	2095	2094.17	0.69	-5	2121	2107	2101	2087	2081	2105	2085	184	625	500	1420	5	1	36727943	768	-2.24	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.79	1906	20241209	9.65	2390	-12.55	20250219	1973	5.93	20250204	3180	-34.28	20240314	1906	9.65	20241209	0.61	N	036580	500	183 억	252585	N	N	104	N	N
90	20250313	160431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-15	5	-0.71	26819065	12772	130.25	2110	2115	2095	2740	1480	2110	2099.83	0.66	333	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	769	-2.25	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2390	-12.34	20250219	1973	6.18	20250204	3200	-34.53	20240313	1906	9.92	20241209	0.61	N	036580	500	183 억	242051	N	N	104	N	N
91	20250313	150432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	0	3	0.00	24346770	11594	118.23	2110	2115	2095	2740	1480	2110	2099.95	0.66	408	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	775	-2.27	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3200	-34.06	20240313	1906	10.70	20241209	0.61	N	036580	500	183 억	242051	N	N	41	N	N
92	20250313	140431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	0	3	0.00	24308790	11576	118.05	2110	2115	2095	2740	1480	2110	2099.93	0.66	408	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	775	-2.27	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3200	-34.06	20240313	1906	10.70	20241209	0.61	N	036580	500	183 억	242051	N	N	41	N	N
93	20250313	130431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-5	5	-0.24	17840535	8496	86.64	2110	2115	2095	2740	1480	2110	2099.87	0.66	409	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	773	-2.26	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2390	-11.92	20250219	1973	6.69	20250204	3200	-34.22	20240313	1906	10.44	20241209	0.61	N	036580	500	183 억	242051	N	N	41	N	N
94	20250313	120432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2095	-15	5	-0.71	15117585	7200	73.42	2110	2115	2095	2740	1480	2110	2099.66	0.66	414	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	769	-2.25	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.64	1906	20241209	9.92	2390	-12.34	20250219	1973	6.18	20250204	3200	-34.53	20240313	1906	9.92	20241209	0.61	N	036580	500	183 억	242051	N	N	41	N	N
95	20250313	110431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	5	2	0.24	7557745	3598	36.69	2110	2115	2095	2740	1480	2110	2100.54	0.66	534	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	777	-2.27	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3200	-33.91	20240313	1906	10.97	20241209	0.61	N	036580	500	183 억	242051	N	N	41	N	N
96	20250313	100431	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-5	5	-0.24	7291665	3472	35.41	2110	2110	2095	2740	1480	2110	2100.13	0.66	552	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	773	-2.26	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2390	-11.92	20250219	1973	6.69	20250204	3200	-34.22	20240313	1906	10.44	20241209	0.61	N	036580	500	183 억	242051	N	N	41	N	N
97	20250313	090432	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	0	3	0.00	118020	56	0.57	2110	2110	2105	2740	1480	2110	2107.50	0.66	-1	2190	2150	2125	2085	2060	2137	2072	184	630	500	1430	5	1	36727943	775	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3200	-34.06	20240313	1906	10.70	20241209	0.61	N	036580	500	183 억	242051	N	N	41	N	N
98	20250312	160429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	10	2	0.48	20400446	9671	50.40	2165	2165	2100	2730	1470	2100	2109.45	0.66	-173	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	775	-2.27	0.33	12	0.03	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3245	-34.98	20240312	1906	10.70	20241209	0.66	N	036580	500	183 억	242223	N	N	41	N	N
99	20250312	150429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	0	3	0.00	19181286	9093	47.39	2165	2165	2100	2730	1470	2100	2109.46	0.66	-93	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	771	-2.26	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2390	-12.13	20250219	1973	6.44	20250204	3245	-35.29	20240312	1906	10.18	20241209	0.66	N	036580	500	183 억	242223	N	N	6	N	N
100	20250312	140429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	10	2	0.48	16076166	7615	39.68	2165	2165	2100	2730	1470	2100	2111.12	0.66	-146	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	775	-2.27	0.33	12	0.02	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3245	-34.98	20240312	1906	10.70	20241209	0.66	N	036580	500	183 억	242223	N	N	6	N	N
101	20250312	130429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	10	2	0.48	9578366	4529	23.60	2165	2165	2105	2730	1470	2100	2114.90	0.66	-13	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	775	-2.27	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3245	-34.98	20240312	1906	10.70	20241209	0.66	N	036580	500	183 억	242223	N	N	6	N	N
102	20250312	120430	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2115	15	2	0.71	8258756	3905	20.35	2165	2165	2105	2730	1470	2100	2114.92	0.66	-13	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	777	-2.27	0.33	12	0.01	-931.00	6412.00	3255	20240311	-35.02	1906	20241209	10.97	2390	-11.51	20250219	1973	7.20	20250204	3245	-34.82	20240312	1906	10.97	20241209	0.66	N	036580	500	183 억	242223	N	N	6	N	N
103	20250312	110427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	20	2	0.95	5490781	2596	13.53	2165	2165	2105	2730	1470	2100	2115.09	0.66	-13	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	779	-2.28	0.33	12	0.01	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3245	-34.67	20240312	1906	11.23	20241209	0.66	N	036580	500	183 억	242223	N	N	6	N	N
104	20250312	100429	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2110	10	2	0.48	3750371	1775	9.25	2165	2165	2105	2730	1470	2100	2112.89	0.66	-15	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	775	-2.27	0.33	12	0.00	-931.00	6412.00	3255	20240311	-35.18	1906	20241209	10.70	2390	-11.72	20250219	1973	6.94	20250204	3245	-34.98	20240312	1906	10.70	20241209	0.66	N	036580	500	183 억	242223	N	N	6	N	N
105	20250312	090430	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	55	2	2.62	51740	24	0.13	2165	2165	2155	2730	1470	2100	2155.83	0.66	-2	2183	2141	2118	2076	2053	2130	2065	184	630	500	1420	5	1	36727943	791	-2.31	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3245	-33.59	20240312	1906	13.06	20241209	0.66	N	036580	500	183 억	242223	N	N	6	N	N
106	20250311	160425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2100	-40	5	-1.87	40651285	19178	45.92	2120	2160	2095	2780	1500	2140	2119.88	0.66	-1755	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	771	-2.26	0.33	12	0.05	-931.00	6412.00	3255	20240311	-35.48	1906	20241209	10.18	2390	-12.13	20250219	1973	6.44	20250204	3255	-35.48	20240311	1906	10.18	20241209	0.66	N	036580	500	183 억	244002	N	N	6	N	N
107	20250311	150428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2105	-35	5	-1.64	32642555	15363	36.78	2120	2160	2100	2780	1500	2140	2124.75	0.66	-1657	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	773	-2.26	0.33	12	0.04	-931.00	6412.00	3255	20240311	-35.33	1906	20241209	10.44	2390	-11.92	20250219	1973	6.69	20250204	3255	-35.33	20240311	1906	10.44	20241209	0.66	N	036580	500	183 억	244002	N	N	5	N	N
108	20250311	140427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	-10	5	-0.47	23609150	11085	26.54	2120	2160	2105	2780	1500	2140	2129.83	0.66	-1400	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	782	-2.29	0.33	12	0.03	-931.00	6412.00	3255	20240311	-34.56	1906	20241209	11.75	2390	-10.88	20250219	1973	7.96	20250204	3255	-34.56	20240311	1906	11.75	20241209	0.66	N	036580	500	183 억	244002	N	N	5	N	N
109	20250311	130427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	-10	5	-0.47	18489630	8672	20.76	2120	2160	2105	2780	1500	2140	2132.11	0.66	-1400	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	782	-2.29	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.56	1906	20241209	11.75	2390	-10.88	20250219	1973	7.96	20250204	3255	-34.56	20240311	1906	11.75	20241209	0.66	N	036580	500	183 억	244002	N	N	5	N	N
110	20250311	120427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	-10	5	-0.47	17504040	8209	19.65	2120	2160	2105	2780	1500	2140	2132.30	0.66	-1180	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	782	-2.29	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.56	1906	20241209	11.75	2390	-10.88	20250219	1973	7.96	20250204	3255	-34.56	20240311	1906	11.75	20241209	0.66	N	036580	500	183 억	244002	N	N	5	N	N
111	20250311	110427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	-10	5	-0.47	15930015	7470	17.88	2120	2160	2105	2780	1500	2140	2132.53	0.66	-1825	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	782	-2.29	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.56	1906	20241209	11.75	2390	-10.88	20250219	1973	7.96	20250204	3255	-34.56	20240311	1906	11.75	20241209	0.66	N	036580	500	183 억	244002	N	N	5	N	N
112	20250311	100427	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2155	15	2	0.70	13403045	6294	15.07	2120	2160	2105	2780	1500	2140	2129.50	0.66	-1600	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	791	-2.31	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.79	1906	20241209	13.06	2390	-9.83	20250219	1973	9.22	20250204	3255	-33.79	20240311	1906	13.06	20241209	0.66	N	036580	500	183 억	244002	N	N	5	N	N
113	20250311	090428	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	-20	5	-0.93	744930	352	0.84	2120	2120	2105	2780	1500	2140	2116.28	0.66	-41	2260	2200	2135	2075	2010	2167	2042	184	640	500	1450	5	1	36727943	779	-2.28	0.33	12	0.00	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3255	-34.87	20240311	1906	11.23	20241209	0.66	N	036580	500	183 억	244002	N	N	5	N	N
114	20250310	160423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-5	5	-0.23	88451521	41767	144.97	2185	2195	2070	2785	1505	2145	2117.74	0.67	-2487	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	786	-2.30	0.33	12	0.11	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3255	-34.25	20240311	1906	12.28	20241209	0.66	N	036580	500	183 억	246489	N	N	5	N	N
115	20250310	150426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-5	5	-0.23	85912251	40580	140.85	2185	2195	2070	2785	1505	2145	2117.11	0.67	-2386	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	786	-2.30	0.33	12	0.11	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3255	-34.25	20240311	1906	12.28	20241209	0.66	N	036580	500	183 억	246489	N	N	0	N	N
116	20250310	140425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	0	3	0.00	85759886	40509	140.60	2185	2195	2070	2785	1505	2145	2117.06	0.67	-2387	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	788	-2.30	0.33	12	0.11	-931.00	6412.00	3255	20240311	-34.10	1906	20241209	12.54	2390	-10.25	20250219	1973	8.72	20250204	3255	-34.10	20240311	1906	12.54	20241209	0.66	N	036580	500	183 억	246489	N	N	0	N	N
117	20250310	130425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-5	5	-0.23	82906216	39173	135.97	2185	2195	2070	2785	1505	2145	2116.41	0.67	-2656	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	786	-2.30	0.33	12	0.11	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3255	-34.25	20240311	1906	12.28	20241209	0.66	N	036580	500	183 억	246489	N	N	0	N	N
118	20250310	120424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2130	-15	5	-0.70	80830546	38202	132.60	2185	2195	2070	2785	1505	2145	2115.87	0.67	-2370	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	782	-2.29	0.33	12	0.10	-931.00	6412.00	3255	20240311	-34.56	1906	20241209	11.75	2390	-10.88	20250219	1973	7.96	20250204	3255	-34.56	20240311	1906	11.75	20241209	0.66	N	036580	500	183 억	246489	N	N	0	N	N
119	20250310	110423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2090	-55	5	-2.56	59721156	28222	97.96	2185	2195	2070	2785	1505	2145	2116.12	0.67	-1197	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	768	-2.24	0.33	12	0.08	-931.00	6412.00	3255	20240311	-35.79	1906	20241209	9.65	2390	-12.55	20250219	1973	5.93	20250204	3255	-35.79	20240311	1906	9.65	20241209	0.66	N	036580	500	183 억	246489	N	N	0	N	N
120	20250310	100425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-5	5	-0.23	14400345	6733	23.37	2185	2195	2120	2785	1505	2145	2138.77	0.67	-1650	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	786	-2.30	0.33	12	0.02	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3255	-34.25	20240311	1906	12.28	20241209	0.66	N	036580	500	183 억	246489	N	N	0	N	N
121	20250310	090425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2120	-25	5	-1.17	125815	59	0.20	2185	2195	2120	2785	1505	2145	2132.46	0.67	-7	2228	2186	2163	2121	2098	2175	2110	184	640	500	1450	5	1	36727943	779	-2.28	0.33	12	0.00	-931.00	6412.00	3255	20240311	-34.87	1906	20241209	11.23	2390	-11.30	20250219	1973	7.45	20250204	3255	-34.87	20240311	1906	11.23	20241209	0.66	N	036580	500	183 억	246489	N	N	0	N	N
122	20250307	160423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2145	-20	5	-0.92	62458305	28811	163.00	2180	2205	2140	2810	1520	2165	2167.86	0.66	5735	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	788	-2.30	0.33	12	0.08	-931.00	6412.00	3255	20240311	-34.10	1906	20241209	12.54	2390	-10.25	20250219	1973	8.72	20250204	3255	-34.10	20240311	1906	12.54	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
123	20250307	150426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2150	-15	5	-0.69	54556075	25138	142.22	2180	2205	2140	2810	1520	2165	2170.26	0.66	7963	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	790	-2.31	0.34	12	0.07	-931.00	6412.00	3255	20240311	-33.95	1906	20241209	12.80	2390	-10.04	20250219	1973	8.97	20250204	3255	-33.95	20240311	1906	12.80	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
124	20250307	140424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-5	5	-0.23	52268145	24075	136.20	2180	2205	2140	2810	1520	2165	2171.05	0.66	8509	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	793	-2.32	0.34	12	0.07	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
125	20250307	130425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2140	-25	5	-1.15	50636205	23318	131.92	2180	2205	2140	2810	1520	2165	2171.55	0.66	8509	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	786	-2.30	0.33	12	0.06	-931.00	6412.00	3255	20240311	-34.25	1906	20241209	12.28	2390	-10.46	20250219	1973	8.46	20250204	3255	-34.25	20240311	1906	12.28	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
126	20250307	120425	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	0	3	0.00	43001120	19769	111.84	2180	2205	2160	2810	1520	2165	2175.18	0.66	8197	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	795	-2.33	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3255	-33.49	20240311	1906	13.59	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
127	20250307	110424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	30	2	1.39	37296990	17149	97.02	2180	2205	2160	2810	1520	2165	2174.88	0.66	8861	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3255	20240311	-32.57	1906	20241209	15.16	2390	-8.16	20250219	1973	11.25	20250204	3255	-32.57	20240311	1906	15.16	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
128	20250307	100423	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2190	25	2	1.15	35941290	16530	93.52	2180	2205	2160	2810	1520	2165	2174.31	0.66	8856	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	804	-2.35	0.34	12	0.05	-931.00	6412.00	3255	20240311	-32.72	1906	20241209	14.90	2390	-8.37	20250219	1973	11.00	20250204	3255	-32.72	20240311	1906	14.90	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
129	20250307	090426	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	15	2	0.69	43600	20	0.11	2180	2180	2180	2810	1520	2165	2180.00	0.66	1	2295	2230	2195	2130	2095	2212	2112	184	645	500	1470	5	1	36727943	801	-2.34	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.66	N	036580	500	183 억	240754	N	N	2	N	N
130	20250306	160422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-10	5	-0.46	38651565	17676	55.34	2260	2260	2160	2825	1525	2175	2186.67	0.66	-1366	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	795	-2.33	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3255	-33.49	20240311	1906	13.59	20241209	0.66	N	036580	500	183 억	241452	N	N	2	N	N
131	20250306	150422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	36867660	16852	52.76	2260	2260	2160	2825	1525	2175	2187.73	0.66	-778	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
132	20250306	140422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-10	5	-0.46	33956445	15508	48.55	2260	2260	2160	2825	1525	2175	2189.61	0.66	-1428	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	795	-2.33	0.34	12	0.04	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3255	-33.49	20240311	1906	13.59	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
133	20250306	130421	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	5	2	0.23	30971035	14129	44.23	2260	2260	2170	2825	1525	2175	2192.02	0.66	-1469	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	801	-2.34	0.34	12	0.04	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
134	20250306	120422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	23936875	10902	34.13	2260	2260	2170	2825	1525	2175	2195.64	0.66	-1569	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.03	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
135	20250306	110420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	15021735	6802	21.29	2260	2260	2175	2825	1525	2175	2208.43	0.66	-1955	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
136	20250306	100422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2185	10	2	0.46	6433390	2864	8.97	2260	2260	2175	2825	1525	2175	2246.30	0.66	-777	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	803	-2.35	0.34	12	0.01	-931.00	6412.00	3255	20240311	-32.87	1906	20241209	14.64	2390	-8.58	20250219	1973	10.75	20250204	3255	-32.87	20240311	1906	14.64	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
137	20250306	090424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2190	15	2	0.69	5302500	2348	7.35	2260	2260	2175	2825	1525	2175	2258.30	0.66	-490	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	804	-2.35	0.34	12	0.01	-931.00	6412.00	3255	20240311	-32.72	1906	20241209	14.90	2390	-8.37	20250219	1973	11.00	20250204	3255	-32.72	20240311	1906	14.90	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
138	20250305	160418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	15	2	0.69	69858780	31942	382.40	2160	2230	2155	2805	1515	2160	2187.05	0.67	-6433	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.09	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247908	N	N	17	N	N
139	20250305	150419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	35	2	1.62	68577495	31353	375.35	2160	2230	2155	2805	1515	2160	2187.27	0.67	-5866	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	806	-2.36	0.34	12	0.09	-931.00	6412.00	3255	20240311	-32.57	1906	20241209	15.16	2390	-8.16	20250219	1973	11.25	20250204	3255	-32.57	20240311	1906	15.16	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
140	20250305	140417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2220	60	2	2.78	63089475	28852	345.41	2160	2230	2155	2805	1515	2160	2186.66	0.67	-6053	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	815	-2.38	0.35	12	0.08	-931.00	6412.00	3255	20240311	-31.80	1906	20241209	16.47	2390	-7.11	20250219	1973	12.52	20250204	3255	-31.80	20240311	1906	16.47	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
141	20250305	130417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	15	2	0.69	44683710	20516	245.61	2160	2215	2155	2805	1515	2160	2177.99	0.67	-4328	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.06	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
142	20250305	120419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	15	2	0.69	30655845	14097	168.77	2160	2200	2155	2805	1515	2160	2174.64	0.67	-2623	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.04	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
143	20250305	110416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	0	3	0.00	11436635	5292	63.35	2160	2195	2155	2805	1515	2160	2161.12	0.67	1082	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	793	-2.32	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
144	20250305	100419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	0	3	0.00	9520410	4405	52.74	2160	2195	2155	2805	1515	2160	2161.27	0.67	1108	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	793	-2.32	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
145	20250305	090416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	5	2	0.23	2363820	1093	13.09	2160	2195	2160	2805	1515	2160	2162.69	0.67	192	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	795	-2.33	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3255	-33.49	20240311	1906	13.59	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
146	20250304	160414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-15	5	-0.69	18113265	8352	35.36	2160	2195	2150	2825	1525	2175	2168.73	0.67	158	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
147	20250304	150412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-15	5	-0.69	16765425	7728	32.71	2160	2195	2150	2825	1525	2175	2169.44	0.67	418	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
148	20250304	140414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	13474280	6208	26.28	2160	2195	2150	2825	1525	2175	2170.47	0.67	323	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
149	20250304	130413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	-5	5	-0.23	9791575	4509	19.09	2160	2195	2150	2825	1525	2175	2171.56	0.67	111	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	797	-2.33	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3255	-33.33	20240311	1906	13.85	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
150	20250304	120411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	-5	5	-0.23	9739495	4485	18.99	2160	2195	2150	2825	1525	2175	2171.57	0.67	111	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	797	-2.33	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3255	-33.33	20240311	1906	13.85	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
151	20250304	110413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	5	2	0.23	9672215	4454	18.85	2160	2195	2150	2825	1525	2175	2171.58	0.67	135	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	801	-2.34	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
152	20250304	100411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	5	2	0.23	2487460	1149	4.86	2160	2180	2150	2825	1525	2175	2164.89	0.67	211	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	801	-2.34	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
153	20250304	090409	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-15	5	-0.69	589680	273	1.16	2160	2160	2160	2825	1525	2175	2160.00	0.67	260	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History