KissMeData/008040/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

64 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	20240329	160229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-10	5	-1.04	483203258	509091	149.51	960	960	944	1250	674	962	949.15	1.01	-75775	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1344	12.53	0.55	12	0.36	76.00	1720.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.51	N	008040	500	705 억	1420770	N	N	2	N	N
3	20240329	150230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	949	-13	5	-1.35	358724610	377482	110.86	960	960	945	1250	674	962	950.31	1.01	-72474	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1339	12.49	0.55	12	0.27	76.00	1720.00	1303	20230718	-27.17	877	20231024	8.21	995	-4.62	20240118	895	6.03	20240126	1303	-27.17	20230718	877	8.21	20231024	1.51	N	008040	500	705 억	1420770	N	N	372	N	N
4	20240329	140227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-14	5	-1.46	322219077	338962	99.55	960	960	945	1250	674	962	950.61	1.01	-66497	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1338	12.47	0.55	12	0.24	76.00	1720.00	1303	20230718	-27.24	877	20231024	8.10	995	-4.72	20240118	895	5.92	20240126	1303	-27.24	20230718	877	8.10	20231024	1.51	N	008040	500	705 억	1420770	N	N	372	N	N
5	20240329	130227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	-7	5	-0.73	272293634	286355	84.10	960	960	945	1250	674	962	950.90	1.01	-65409	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1348	12.57	0.56	12	0.20	76.00	1720.00	1303	20230718	-26.71	877	20231024	8.89	995	-4.02	20240118	895	6.70	20240126	1303	-26.71	20230718	877	8.89	20231024	1.51	N	008040	500	705 억	1420770	N	N	372	N	N
6	20240329	120226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	949	-13	5	-1.35	233313049	245282	72.04	960	960	945	1250	674	962	951.20	1.01	-60807	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1339	12.49	0.55	12	0.17	76.00	1720.00	1303	20230718	-27.17	877	20231024	8.21	995	-4.62	20240118	895	6.03	20240126	1303	-27.17	20230718	877	8.21	20231024	1.51	N	008040	500	705 억	1420770	N	N	372	N	N
7	20240329	110225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-10	5	-1.04	131765383	138147	40.57	960	960	949	1250	674	962	953.81	1.01	-28274	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1344	12.53	0.55	12	0.10	76.00	1720.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.51	N	008040	500	705 억	1420770	N	N	372	N	N
8	20240329	100226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	-7	5	-0.73	52980451	55393	16.27	960	960	954	1250	674	962	956.45	1.01	-9348	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1348	12.57	0.56	12	0.04	76.00	1720.00	1303	20230718	-26.71	877	20231024	8.89	995	-4.02	20240118	895	6.70	20240126	1303	-26.71	20230718	877	8.89	20231024	1.51	N	008040	500	705 억	1420770	N	N	372	N	N
9	20240329	090224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	-2	5	-0.21	1401600	1460	0.43	960	960	960	1250	674	962	960.00	1.01	-259	974	967	962	955	950	971	959	706	288	500	710	1	1	141144600	1355	12.63	0.56	12	0.00	76.00	1720.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.51	N	008040	500	705 억	1420770	N	N	372	N	N
10	20240328	160226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	4	2	0.42	324123867	337477	43.44	958	969	957	1245	671	958	960.43	1.02	-28886	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1358	12.66	0.56	12	0.24	76.00	1720.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	895	7.49	20240126	1303	-26.17	20230718	877	9.69	20231024	1.51	N	008040	500	705 억	1435600	N	N	372	N	N
11	20240328	150228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	4	2	0.42	311932294	324805	41.81	958	969	957	1245	671	958	960.37	1.02	-29734	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1358	12.66	0.56	12	0.23	76.00	1720.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	895	7.49	20240126	1303	-26.17	20230718	877	9.69	20231024	1.51	N	008040	500	705 억	1435600	N	N	5	N	N
12	20240328	140226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	9	2	0.94	257962017	268685	34.59	958	969	957	1245	671	958	960.09	1.02	-27352	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1365	12.72	0.56	12	0.19	76.00	1720.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.51	N	008040	500	705 억	1435600	N	N	5	N	N
13	20240328	130225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	-1	5	-0.10	123487174	128656	16.56	958	969	957	1245	671	958	959.82	1.02	-23639	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1351	12.59	0.56	12	0.09	76.00	1720.00	1303	20230718	-26.55	877	20231024	9.12	995	-3.82	20240118	895	6.93	20240126	1303	-26.55	20230718	877	9.12	20231024	1.51	N	008040	500	705 억	1435600	N	N	5	N	N
14	20240328	120226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	0	3	0.00	111075487	115699	14.89	958	969	957	1245	671	958	960.04	1.02	-23639	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1352	12.61	0.56	12	0.08	76.00	1720.00	1303	20230718	-26.48	877	20231024	9.24	995	-3.72	20240118	895	7.04	20240126	1303	-26.48	20230718	877	9.24	20231024	1.51	N	008040	500	705 억	1435600	N	N	5	N	N
15	20240328	110225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	959	1	2	0.10	73557844	76570	9.86	958	969	958	1245	671	958	960.66	1.02	-9874	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1354	12.62	0.56	12	0.05	76.00	1720.00	1303	20230718	-26.40	877	20231024	9.35	995	-3.62	20240118	895	7.15	20240126	1303	-26.40	20230718	877	9.35	20231024	1.51	N	008040	500	705 억	1435600	N	N	5	N	N
16	20240328	100230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	5	2	0.52	28102166	29199	3.76	958	969	958	1245	671	958	962.44	1.02	-2404	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1359	12.67	0.56	12	0.02	76.00	1720.00	1303	20230718	-26.09	877	20231024	9.81	995	-3.22	20240118	895	7.60	20240126	1303	-26.09	20230718	877	9.81	20231024	1.51	N	008040	500	705 억	1435600	N	N	5	N	N
17	20240328	090229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	4	2	0.42	4738514	4939	0.64	958	962	958	1245	671	958	959.41	1.02	230	1004	980	960	936	916	971	927	706	287	500	700	1	1	141144600	1358	12.66	0.56	12	0.00	76.00	1720.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	895	7.49	20240126	1303	-26.17	20230718	877	9.69	20231024	1.51	N	008040	500	705 억	1435600	N	N	5	N	N
18	20240327	160229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	-23	5	-2.34	751027256	774127	251.62	981	984	940	1275	687	981	970.18	1.00	32308	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1352	12.61	0.56	12	0.55	76.00	1720.00	1303	20230718	-26.48	877	20231024	9.24	995	-3.72	20240118	895	7.04	20240126	1303	-26.48	20230718	877	9.24	20231024	1.46	N	008040	500	705 억	1407264	N	N	5	N	N
19	20240327	150227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	-19	5	-1.94	712385391	733922	238.55	981	984	940	1275	687	981	970.66	1.00	33586	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1358	12.66	0.56	12	0.52	76.00	1720.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	895	7.49	20240126	1303	-26.17	20230718	877	9.69	20231024	1.46	N	008040	500	705 억	1407264	N	N	6	N	N
20	20240327	140228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	-12	5	-1.22	455888091	466781	151.72	981	984	966	1275	687	981	976.66	1.00	10088	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1368	12.75	0.56	12	0.33	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.46	N	008040	500	705 억	1407264	N	N	6	N	N
21	20240327	130230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	972	-9	5	-0.92	447889342	458547	149.04	981	984	966	1275	687	981	976.76	1.00	12335	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1372	12.79	0.57	12	0.32	76.00	1720.00	1303	20230718	-25.40	877	20231024	10.83	995	-2.31	20240118	895	8.60	20240126	1303	-25.40	20230718	877	10.83	20231024	1.46	N	008040	500	705 억	1407264	N	N	6	N	N
22	20240327	120228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	973	-8	5	-0.82	353273649	360966	117.33	981	984	968	1275	687	981	978.69	1.00	-4721	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1373	12.80	0.57	12	0.26	76.00	1720.00	1303	20230718	-25.33	877	20231024	10.95	995	-2.21	20240118	895	8.72	20240126	1303	-25.33	20230718	877	10.95	20231024	1.46	N	008040	500	705 억	1407264	N	N	6	N	N
23	20240327	110228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	974	-7	5	-0.71	313299896	319782	103.94	981	984	970	1275	687	981	979.73	1.00	-3338	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1375	12.82	0.57	12	0.23	76.00	1720.00	1303	20230718	-25.25	877	20231024	11.06	995	-2.11	20240118	895	8.83	20240126	1303	-25.25	20230718	877	11.06	20231024	1.46	N	008040	500	705 억	1407264	N	N	6	N	N
24	20240327	100225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	981	0	3	0.00	36121796	36906	12.00	981	984	977	1275	687	981	978.75	1.00	1901	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.03	76.00	1720.00	1303	20230718	-24.71	877	20231024	11.86	995	-1.41	20240118	895	9.61	20240126	1303	-24.71	20230718	877	11.86	20231024	1.46	N	008040	500	705 억	1407264	N	N	6	N	N
25	20240327	090230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	981	0	3	0.00	171675	175	0.06	981	981	981	1275	687	981	981.00	1.00	-27	1002	991	984	973	966	988	970	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.00	76.00	1720.00	1303	20230718	-24.71	877	20231024	11.86	995	-1.41	20240118	895	9.61	20240126	1303	-24.71	20230718	877	11.86	20231024	1.46	N	008040	500	705 억	1407264	N	N	6	N	N
26	20240326	160228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	981	-6	5	-0.61	297495703	301806	38.12	987	995	977	1283	691	987	985.79	1.03	-16252	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1385	12.91	0.57	12	0.21	76.00	1720.00	1303	20230718	-24.71	877	20231024	11.86	995	0.00	20240118	895	9.61	20240126	1303	-24.71	20230718	877	11.86	20231024	1.57	N	008040	500	705 억	1456235	N	N	6	N	N
27	20240326	150227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	984	-3	5	-0.30	277551448	281480	35.56	987	995	977	1283	691	987	986.04	1.03	-13156	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1389	12.95	0.57	12	0.20	76.00	1720.00	1303	20230718	-24.48	877	20231024	12.20	995	0.00	20240118	895	9.94	20240126	1303	-24.48	20230718	877	12.20	20231024	1.57	N	008040	500	705 억	1456235	N	N	2	N	N
28	20240326	140226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	989	2	2	0.20	253637063	257222	32.49	987	995	977	1283	691	987	986.06	1.03	-9034	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1396	13.01	0.57	12	0.18	76.00	1720.00	1303	20230718	-24.10	877	20231024	12.77	995	0.00	20240118	895	10.50	20240126	1303	-24.10	20230718	877	12.77	20231024	1.57	N	008040	500	705 억	1456235	N	N	2	N	N
29	20240326	130226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	987	0	3	0.00	232135602	235437	29.74	987	995	977	1283	691	987	985.98	1.03	-4649	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1393	12.99	0.57	12	0.17	76.00	1720.00	1303	20230718	-24.25	877	20231024	12.54	995	0.00	20240118	895	10.28	20240126	1303	-24.25	20230718	877	12.54	20231024	1.57	N	008040	500	705 억	1456235	N	N	2	N	N
30	20240326	120226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	988	1	2	0.10	196375397	199207	25.16	987	995	977	1283	691	987	985.79	1.03	5825	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1395	13.00	0.57	12	0.14	76.00	1720.00	1303	20230718	-24.17	877	20231024	12.66	995	0.00	20240118	895	10.39	20240126	1303	-24.17	20230718	877	12.66	20231024	1.57	N	008040	500	705 억	1456235	N	N	2	N	N
31	20240326	110222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	987	0	3	0.00	121942263	124041	15.67	987	995	977	1283	691	987	983.08	1.03	4066	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1393	12.99	0.57	12	0.09	76.00	1720.00	1303	20230718	-24.25	877	20231024	12.54	995	0.00	20240118	895	10.28	20240126	1303	-24.25	20230718	877	12.54	20231024	1.57	N	008040	500	705 억	1456235	N	N	2	N	N
32	20240326	100226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	980	-7	5	-0.71	72767325	74072	9.36	987	987	977	1283	691	987	982.39	1.03	5766	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1383	12.89	0.57	12	0.05	76.00	1720.00	1303	20230718	-24.79	877	20231024	11.74	995	-1.51	20240118	895	9.50	20240126	1303	-24.79	20230718	877	11.74	20231024	1.57	N	008040	500	705 억	1456235	N	N	2	N	N
33	20240326	090225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	984	-3	5	-0.30	10633377	10786	1.36	987	987	983	1283	691	987	985.85	1.03	-1008	1007	996	983	972	959	1002	978	706	296	500	730	1	1	141144600	1389	12.95	0.57	12	0.01	76.00	1720.00	1303	20230718	-24.48	877	20231024	12.20	995	-1.11	20240118	895	9.94	20240126	1303	-24.48	20230718	877	12.20	20231024	1.57	N	008040	500	705 억	1456235	N	N	2	N	N
34	20240325	160230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	987	17	2	1.75	769564902	782944	212.73	972	994	970	1261	679	970	982.88	0.99	46423	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1393	12.99	0.57	12	0.55	76.00	1720.00	1303	20230718	-24.25	877	20231024	12.54	995	-0.80	20240118	895	10.28	20240126	1303	-24.25	20230718	877	12.54	20231024	1.62	N	008040	500	705 억	1399495	N	N	2	N	N
35	20240325	150232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	986	16	2	1.65	724615505	737233	200.31	972	994	970	1261	679	970	982.89	0.99	46742	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1392	12.97	0.57	12	0.52	76.00	1720.00	1303	20230718	-24.33	877	20231024	12.43	995	-0.90	20240118	895	10.17	20240126	1303	-24.33	20230718	877	12.43	20231024	1.62	N	008040	500	705 억	1399495	N	N	147	N	N
36	20240325	140232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	986	16	2	1.65	523680794	534096	145.12	972	990	970	1261	679	970	980.50	0.99	64499	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1392	12.97	0.57	12	0.38	76.00	1720.00	1303	20230718	-24.33	877	20231024	12.43	995	-0.90	20240118	895	10.17	20240126	1303	-24.33	20230718	877	12.43	20231024	1.62	N	008040	500	705 억	1399495	N	N	147	N	N
37	20240325	130232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	984	14	2	1.44	326406313	333966	90.74	972	984	970	1261	679	970	977.36	0.99	30367	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1389	12.95	0.57	12	0.24	76.00	1720.00	1303	20230718	-24.48	877	20231024	12.20	995	-1.11	20240118	895	9.94	20240126	1303	-24.48	20230718	877	12.20	20231024	1.62	N	008040	500	705 억	1399495	N	N	147	N	N
38	20240325	120236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	975	5	2	0.52	220457342	225942	61.39	972	981	970	1261	679	970	975.73	0.99	25511	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1376	12.83	0.57	12	0.16	76.00	1720.00	1303	20230718	-25.17	877	20231024	11.17	995	-2.01	20240118	895	8.94	20240126	1303	-25.17	20230718	877	11.17	20231024	1.62	N	008040	500	705 억	1399495	N	N	147	N	N
39	20240325	110233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	975	5	2	0.52	195507314	200364	54.44	972	981	970	1261	679	970	975.76	0.99	27550	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1376	12.83	0.57	12	0.14	76.00	1720.00	1303	20230718	-25.17	877	20231024	11.17	995	-2.01	20240118	895	8.94	20240126	1303	-25.17	20230718	877	11.17	20231024	1.62	N	008040	500	705 억	1399495	N	N	147	N	N
40	20240325	100232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	977	7	2	0.72	171819926	176072	47.84	972	981	970	1261	679	970	975.85	0.99	25482	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1379	12.86	0.57	12	0.12	76.00	1720.00	1303	20230718	-25.02	877	20231024	11.40	995	-1.81	20240118	895	9.16	20240126	1303	-25.02	20230718	877	11.40	20231024	1.62	N	008040	500	705 억	1399495	N	N	147	N	N
41	20240325	090235	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	0	3	0.00	2743785	2824	0.77	972	973	970	1261	679	970	971.60	0.99	-1732	978	974	969	965	960	976	967	706	291	500	710	1	1	141144600	1369	12.76	0.56	12	0.00	76.00	1720.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.62	N	008040	500	705 억	1399495	N	N	147	N	N
42	20240322	160231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	1	2	0.10	355060416	366902	171.49	969	973	964	1259	679	969	967.72	0.96	41721	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1369	12.76	0.56	12	0.26	76.00	1720.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.64	N	008040	500	705 억	1357434	N	N	147	N	N
43	20240322	150233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	1	2	0.10	296728999	306804	143.40	969	972	964	1259	679	969	967.16	0.96	37430	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1369	12.76	0.56	12	0.22	76.00	1720.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.64	N	008040	500	705 억	1357434	N	N	23	N	N
44	20240322	140231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	-2	5	-0.21	249649341	258170	120.67	969	972	964	1259	679	969	967.00	0.96	36586	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1365	12.72	0.56	12	0.18	76.00	1720.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.64	N	008040	500	705 억	1357434	N	N	23	N	N
45	20240322	130232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	1	2	0.10	166554637	172054	80.42	969	972	965	1259	679	969	968.04	0.96	25817	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1369	12.76	0.56	12	0.12	76.00	1720.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.64	N	008040	500	705 억	1357434	N	N	23	N	N
46	20240322	120231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	-1	5	-0.10	102088894	105392	49.26	969	972	965	1259	679	969	968.66	0.96	11450	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.07	76.00	1720.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.64	N	008040	500	705 억	1357434	N	N	23	N	N
47	20240322	110232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	971	2	2	0.21	67070967	69254	32.37	969	972	965	1259	679	969	968.48	0.96	5783	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1371	12.78	0.56	12	0.05	76.00	1720.00	1303	20230718	-25.48	877	20231024	10.72	995	-2.41	20240118	895	8.49	20240126	1303	-25.48	20230718	877	10.72	20231024	1.64	N	008040	500	705 억	1357434	N	N	23	N	N
48	20240322	100233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	0	3	0.00	47968920	49568	23.17	969	972	965	1259	679	969	967.74	0.96	-194	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.04	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.64	N	008040	500	705 억	1357434	N	N	23	N	N
49	20240322	090231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	0	3	0.00	867275	895	0.42	969	970	969	1259	679	969	969.02	0.96	-549	980	974	967	961	954	975	962	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.00	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.64	N	008040	500	705 억	1357434	N	N	23	N	N
50	20240321	160231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	5	2	0.52	206553590	213875	115.64	969	973	960	1253	675	964	965.76	0.91	72474	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1368	12.75	0.56	12	0.15	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.66	N	008040	500	705 억	1285158	N	N	23	N	N
51	20240321	150231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	966	2	2	0.21	178444406	184836	99.94	969	973	960	1253	675	964	965.42	0.91	49034	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1363	12.71	0.56	12	0.13	76.00	1720.00	1303	20230718	-25.86	877	20231024	10.15	995	-2.91	20240118	895	7.93	20240126	1303	-25.86	20230718	877	10.15	20231024	1.66	N	008040	500	705 억	1285158	N	N	5	N	N
52	20240321	140230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	0	3	0.00	132039764	136576	73.84	969	973	960	1253	675	964	966.79	0.91	37416	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1361	12.68	0.56	12	0.10	76.00	1720.00	1303	20230718	-26.02	877	20231024	9.92	995	-3.12	20240118	895	7.71	20240126	1303	-26.02	20230718	877	9.92	20231024	1.66	N	008040	500	705 억	1285158	N	N	5	N	N
53	20240321	130229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	4	2	0.41	114489671	118355	63.99	969	973	961	1253	675	964	967.34	0.91	30008	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1366	12.74	0.56	12	0.08	76.00	1720.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.66	N	008040	500	705 억	1285158	N	N	5	N	N
54	20240321	120229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	5	2	0.52	95763288	98959	53.51	969	973	961	1253	675	964	967.71	0.91	26021	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1368	12.75	0.56	12	0.07	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.66	N	008040	500	705 억	1285158	N	N	5	N	N
55	20240321	110230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	4	2	0.41	85883588	88749	47.99	969	973	961	1253	675	964	967.71	0.91	23679	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1366	12.74	0.56	12	0.06	76.00	1720.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.66	N	008040	500	705 억	1285158	N	N	5	N	N
56	20240321	100231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	4	2	0.41	55967883	57799	31.25	969	973	964	1253	675	964	968.32	0.91	16545	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1366	12.74	0.56	12	0.04	76.00	1720.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.66	N	008040	500	705 억	1285158	N	N	5	N	N
57	20240321	090231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	966	2	2	0.21	2034647	2100	1.14	969	969	965	1253	675	964	968.88	0.91	-323	973	968	961	956	949	971	959	706	289	500	710	1	1	141144600	1363	12.71	0.56	12	0.00	76.00	1720.00	1303	20230718	-25.86	877	20231024	10.15	995	-2.91	20240118	895	7.93	20240126	1303	-25.86	20230718	877	10.15	20231024	1.66	N	008040	500	705 억	1285158	N	N	5	N	N
58	20240320	160229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	4	2	0.42	176138939	183576	118.29	960	966	954	1248	672	960	959.49	0.89	33577	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1361	12.68	0.56	12	0.13	76.00	1720.00	1303	20230718	-26.02	877	20231024	9.92	995	-3.12	20240118	895	7.71	20240126	1303	-26.02	20230718	877	9.92	20231024	1.67	N	008040	500	705 억	1250029	N	N	5	N	N
59	20240320	150229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	3	2	0.31	155608488	162186	104.51	960	966	954	1248	672	960	959.44	0.89	25262	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1359	12.67	0.56	12	0.11	76.00	1720.00	1303	20230718	-26.09	877	20231024	9.81	995	-3.22	20240118	895	7.60	20240126	1303	-26.09	20230718	877	9.81	20231024	1.67	N	008040	500	705 억	1250029	N	N	261	N	N
60	20240320	140231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	3	2	0.31	134163882	139915	90.16	960	966	954	1248	672	960	958.90	0.89	17756	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1359	12.67	0.56	12	0.10	76.00	1720.00	1303	20230718	-26.09	877	20231024	9.81	995	-3.22	20240118	895	7.60	20240126	1303	-26.09	20230718	877	9.81	20231024	1.67	N	008040	500	705 억	1250029	N	N	261	N	N
61	20240320	130232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	0	3	0.00	121160803	126381	81.44	960	966	954	1248	672	960	958.69	0.89	13845	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1355	12.63	0.56	12	0.09	76.00	1720.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.67	N	008040	500	705 억	1250029	N	N	261	N	N
62	20240320	120231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	0	3	0.00	113452851	118354	76.26	960	966	954	1248	672	960	958.59	0.89	13021	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1355	12.63	0.56	12	0.08	76.00	1720.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.67	N	008040	500	705 억	1250029	N	N	261	N	N
63	20240320	110229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	0	3	0.00	85920968	89573	57.72	960	966	954	1248	672	960	959.23	0.89	7631	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1355	12.63	0.56	12	0.06	76.00	1720.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.67	N	008040	500	705 억	1250029	N	N	261	N	N
64	20240320	100229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	-2	5	-0.21	73087553	76198	49.10	960	966	954	1248	672	960	959.18	0.89	4981	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1352	12.61	0.56	12	0.05	76.00	1720.00	1303	20230718	-26.48	877	20231024	9.24	995	-3.72	20240118	895	7.04	20240126	1303	-26.48	20230718	877	9.24	20231024	1.67	N	008040	500	705 억	1250029	N	N	261	N	N
65	20240320	090228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	-2	5	-0.21	5437122	5669	3.65	960	964	957	1248	672	960	959.10	0.89	-62	977	968	964	955	951	966	953	706	288	500	710	1	1	141144600	1352	12.61	0.56	12	0.00	76.00	1720.00	1303	20230718	-26.48	877	20231024	9.24	995	-3.72	20240118	895	7.04	20240126	1303	-26.48	20230718	877	9.24	20231024	1.67	N	008040	500	705 억	1250029	N	N	261	N	N
66	20240319	160228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	-9	5	-0.93	149485721	155014	71.82	973	973	960	1259	679	969	964.40	0.90	-15253	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1355	12.63	0.56	12	0.11	76.00	1720.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.70	N	008040	500	705 억	1265244	N	N	261	N	N
67	20240319	150229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	-6	5	-0.62	121098626	125477	58.14	973	973	962	1259	679	969	965.10	0.90	-18294	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1359	12.67	0.56	12	0.09	76.00	1720.00	1303	20230718	-26.09	877	20231024	9.81	995	-3.22	20240118	895	7.60	20240126	1303	-26.09	20230718	877	9.81	20231024	1.70	N	008040	500	705 억	1265244	N	N	7	N	N
68	20240319	140230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	965	-4	5	-0.41	94840406	98203	45.50	973	973	962	1259	679	969	965.75	0.90	-9377	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1362	12.70	0.56	12	0.07	76.00	1720.00	1303	20230718	-25.94	877	20231024	10.03	995	-3.02	20240118	895	7.82	20240126	1303	-25.94	20230718	877	10.03	20231024	1.70	N	008040	500	705 억	1265244	N	N	7	N	N
69	20240319	130218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	-6	5	-0.62	85909231	88932	41.20	973	973	963	1259	679	969	966.01	0.90	-9432	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1359	12.67	0.56	12	0.06	76.00	1720.00	1303	20230718	-26.09	877	20231024	9.81	995	-3.22	20240118	895	7.60	20240126	1303	-26.09	20230718	877	9.81	20231024	1.70	N	008040	500	705 억	1265244	N	N	7	N	N
70	20240319	120229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	-1	5	-0.10	56700387	58660	27.18	973	973	963	1259	679	969	966.59	0.90	1098	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.04	76.00	1720.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.70	N	008040	500	705 억	1265244	N	N	7	N	N
71	20240319	110230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	-1	5	-0.10	52481819	54300	25.16	973	973	963	1259	679	969	966.51	0.90	1785	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.04	76.00	1720.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.70	N	008040	500	705 억	1265244	N	N	7	N	N
72	20240319	100229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	-1	5	-0.10	37649832	38960	18.05	973	973	963	1259	679	969	966.36	0.90	175	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.03	76.00	1720.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.70	N	008040	500	705 억	1265244	N	N	7	N	N
73	20240319	090230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	1	2	0.10	4422998	4563	2.11	973	973	965	1259	679	969	969.33	0.90	-3817	977	972	968	963	959	975	966	706	290	500	710	1	1	141144600	1369	12.76	0.56	12	0.00	76.00	1720.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.70	N	008040	500	705 억	1265244	N	N	7	N	N
74	20240318	160228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	0	3	0.00	206154497	212760	83.28	965	973	964	1259	679	969	968.95	0.93	-51906	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.15	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.70	N	008040	500	705 억	1317151	N	N	7	N	N
75	20240318	150228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	0	3	0.00	202858995	209353	81.94	965	973	964	1259	679	969	968.98	0.93	-50148	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.15	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.70	N	008040	500	705 억	1317151	N	N	2	N	N
76	20240318	140228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	-2	5	-0.21	171205777	176650	69.14	965	973	964	1259	679	969	969.18	0.93	-35708	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1365	12.72	0.56	12	0.13	76.00	1720.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.70	N	008040	500	705 억	1317151	N	N	2	N	N
77	20240318	130229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	0	3	0.00	145964577	150549	58.93	965	973	964	1259	679	969	969.55	0.93	-17419	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.11	76.00	1720.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.70	N	008040	500	705 억	1317151	N	N	2	N	N
78	20240318	120225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	1	2	0.10	134421380	138646	54.27	965	973	964	1259	679	969	969.53	0.93	-16355	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1369	12.76	0.56	12	0.10	76.00	1720.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.70	N	008040	500	705 억	1317151	N	N	2	N	N
79	20240318	110229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	972	3	2	0.31	88430887	91227	35.71	965	973	964	1259	679	969	969.35	0.93	-12231	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1372	12.79	0.57	12	0.06	76.00	1720.00	1303	20230718	-25.40	877	20231024	10.83	995	-2.31	20240118	895	8.60	20240126	1303	-25.40	20230718	877	10.83	20231024	1.70	N	008040	500	705 억	1317151	N	N	2	N	N
80	20240318	100228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	973	4	2	0.41	62695631	64690	25.32	965	973	964	1259	679	969	969.17	0.93	-1770	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1373	12.80	0.57	12	0.05	76.00	1720.00	1303	20230718	-25.33	877	20231024	10.95	995	-2.21	20240118	895	8.72	20240126	1303	-25.33	20230718	877	10.95	20231024	1.70	N	008040	500	705 억	1317151	N	N	2	N	N
81	20240318	090227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	965	-4	5	-0.41	3743240	3879	1.52	965	966	965	1259	679	969	965.00	0.93	-1767	979	973	966	960	953	977	964	706	290	500	710	1	1	141144600	1362	12.70	0.56	12	0.00	76.00	1720.00	1303	20230718	-25.94	877	20231024	10.03	995	-3.02	20240118	895	7.82	20240126	1303	-25.94	20230718	877	10.03	20231024	1.70	N	008040	500	705 억	1317151	N	N	2	N	N
82	20240315	160228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	1	2	0.10	244937627	254355	141.96	960	972	959	1258	678	968	962.97	0.95	-21266	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1368	138.43	0.59	12	0.18	7.00	1638.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.61	N	008040	500	705 억	1338032	N	N	2	N	N
83	20240315	150214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	-1	5	-0.10	240870437	250154	139.62	960	972	959	1258	678	968	962.89	0.95	-20377	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1365	138.14	0.59	12	0.18	7.00	1638.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.61	N	008040	500	705 억	1338032	N	N	40	N	N
84	20240315	140216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	-4	5	-0.41	181354588	188521	105.22	960	968	959	1258	678	968	961.99	0.95	-25946	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1361	137.71	0.59	12	0.13	7.00	1638.00	1303	20230718	-26.02	877	20231024	9.92	995	-3.12	20240118	895	7.71	20240126	1303	-26.02	20230718	877	9.92	20231024	1.61	N	008040	500	705 억	1338032	N	N	40	N	N
85	20240315	130226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	959	-9	5	-0.93	143477284	149153	83.25	960	968	959	1258	678	968	961.95	0.95	-31274	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1354	137.00	0.59	12	0.11	7.00	1638.00	1303	20230718	-26.40	877	20231024	9.35	995	-3.62	20240118	895	7.15	20240126	1303	-26.40	20230718	877	9.35	20231024	1.61	N	008040	500	705 억	1338032	N	N	40	N	N
86	20240315	120227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	965	-3	5	-0.31	99415573	103298	57.65	960	968	959	1258	678	968	962.42	0.95	-24414	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1362	137.86	0.59	12	0.07	7.00	1638.00	1303	20230718	-25.94	877	20231024	10.03	995	-3.02	20240118	895	7.82	20240126	1303	-25.94	20230718	877	10.03	20231024	1.61	N	008040	500	705 억	1338032	N	N	40	N	N
87	20240315	110226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	961	-7	5	-0.72	84760391	88096	49.17	960	968	959	1258	678	968	962.14	0.95	-21706	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1356	137.29	0.59	12	0.06	7.00	1638.00	1303	20230718	-26.25	877	20231024	9.58	995	-3.42	20240118	895	7.37	20240126	1303	-26.25	20230718	877	9.58	20231024	1.61	N	008040	500	705 억	1338032	N	N	40	N	N
88	20240315	100227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	-4	5	-0.41	64832697	67414	37.63	960	968	959	1258	678	968	961.71	0.95	-19687	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1361	137.71	0.59	12	0.05	7.00	1638.00	1303	20230718	-26.02	877	20231024	9.92	995	-3.12	20240118	895	7.71	20240126	1303	-26.02	20230718	877	9.92	20231024	1.61	N	008040	500	705 억	1338032	N	N	40	N	N
89	20240315	090226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	-5	5	-0.52	5130576	5344	2.98	960	968	960	1258	678	968	960.06	0.95	-806	978	973	966	961	954	975	963	706	290	500	710	1	1	141144600	1359	137.57	0.59	12	0.00	7.00	1638.00	1303	20230718	-26.09	877	20231024	9.81	995	-3.22	20240118	895	7.60	20240126	1303	-26.09	20230718	877	9.81	20231024	1.61	N	008040	500	705 억	1338032	N	N	40	N	N
90	20240314	160224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	0	3	0.00	172415720	178540	25.05	959	971	959	1258	678	968	965.70	1.35	-18975	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1366	138.29	0.59	12	0.13	7.00	1638.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.64	N	008040	500	705 억	1910260	N	N	40	N	N
91	20240314	150226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	1	2	0.10	153408871	158886	22.29	959	971	959	1258	678	968	965.53	1.35	-12933	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1368	138.43	0.59	12	0.11	7.00	1638.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.64	N	008040	500	705 억	1910260	N	N	19	N	N
92	20240314	140225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	-1	5	-0.10	131501889	136238	19.11	959	971	959	1258	678	968	965.24	1.35	-9736	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1365	138.14	0.59	12	0.10	7.00	1638.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.64	N	008040	500	705 억	1910260	N	N	19	N	N
93	20240314	130224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	0	3	0.00	125883582	130424	18.30	959	971	959	1258	678	968	965.19	1.35	-8830	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1366	138.29	0.59	12	0.09	7.00	1638.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.64	N	008040	500	705 억	1910260	N	N	19	N	N
94	20240314	120225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	0	3	0.00	95500425	98961	13.88	959	971	959	1258	678	968	965.03	1.35	-5534	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1366	138.29	0.59	12	0.07	7.00	1638.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.64	N	008040	500	705 억	1910260	N	N	19	N	N
95	20240314	110226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	966	-2	5	-0.21	84513096	87605	12.29	959	971	959	1258	678	968	964.71	1.35	-4760	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1363	138.00	0.59	12	0.06	7.00	1638.00	1303	20230718	-25.86	877	20231024	10.15	995	-2.91	20240118	895	7.93	20240126	1303	-25.86	20230718	877	10.15	20231024	1.64	N	008040	500	705 억	1910260	N	N	19	N	N
96	20240314	100226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	971	3	2	0.31	62545895	64860	9.10	959	971	959	1258	678	968	964.32	1.35	-4758	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1371	138.71	0.59	12	0.05	7.00	1638.00	1303	20230718	-25.48	877	20231024	10.72	995	-2.41	20240118	895	8.49	20240126	1303	-25.48	20230718	877	10.72	20231024	1.64	N	008040	500	705 억	1910260	N	N	19	N	N
97	20240314	090224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	966	-2	5	-0.21	11662811	12158	1.71	959	966	959	1258	678	968	959.27	1.35	2898	996	982	970	956	944	989	963	706	290	500	710	1	1	141144600	1363	138.00	0.59	12	0.01	7.00	1638.00	1303	20230718	-25.86	877	20231024	10.15	995	-2.91	20240118	895	7.93	20240126	1303	-25.86	20230718	877	10.15	20231024	1.64	N	008040	500	705 억	1910260	N	N	19	N	N
98	20240313	160225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	6	2	0.62	692830747	712151	124.67	958	984	958	1250	674	962	972.87	1.32	52465	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1366	138.29	0.59	12	0.50	7.00	1638.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.67	N	008040	500	705 억	1857151	N	N	19	N	N
99	20240313	150224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	6	2	0.62	664471306	682841	119.54	958	984	958	1250	674	962	973.10	1.32	50763	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1366	138.29	0.59	12	0.48	7.00	1638.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.67	N	008040	500	705 억	1857151	N	N	4	N	N
100	20240313	140225	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	5	2	0.52	630959363	648263	113.48	958	984	958	1250	674	962	973.31	1.32	54732	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1365	138.14	0.59	12	0.46	7.00	1638.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.67	N	008040	500	705 억	1857151	N	N	4	N	N
101	20240313	130226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	974	12	2	1.25	551089136	565968	99.08	958	984	958	1250	674	962	973.71	1.32	72369	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1375	139.14	0.59	12	0.40	7.00	1638.00	1303	20230718	-25.25	877	20231024	11.06	995	-2.11	20240118	895	8.83	20240126	1303	-25.25	20230718	877	11.06	20231024	1.67	N	008040	500	705 억	1857151	N	N	4	N	N
102	20240313	120224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	978	16	2	1.66	539614759	554218	97.02	958	984	958	1250	674	962	973.65	1.32	76185	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1380	139.71	0.60	12	0.39	7.00	1638.00	1303	20230718	-24.94	877	20231024	11.52	995	-1.71	20240118	895	9.27	20240126	1303	-24.94	20230718	877	11.52	20231024	1.67	N	008040	500	705 억	1857151	N	N	4	N	N
103	20240313	110223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	980	18	2	1.87	464224714	477044	83.51	958	984	958	1250	674	962	973.13	1.32	60763	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1383	140.00	0.60	12	0.34	7.00	1638.00	1303	20230718	-24.79	877	20231024	11.74	995	-1.51	20240118	895	9.50	20240126	1303	-24.79	20230718	877	11.74	20231024	1.67	N	008040	500	705 억	1857151	N	N	4	N	N
104	20240313	100224	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	981	19	2	1.98	345027911	355336	62.20	958	981	958	1250	674	962	970.99	1.32	54421	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1385	140.14	0.60	12	0.25	7.00	1638.00	1303	20230718	-24.71	877	20231024	11.86	995	-1.41	20240118	895	9.61	20240126	1303	-24.71	20230718	877	11.86	20231024	1.67	N	008040	500	705 억	1857151	N	N	4	N	N
105	20240313	090223	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	0	3	0.00	2476282	2579	0.45	958	962	958	1250	674	962	960.17	1.32	-1573	976	969	958	951	940	972	954	706	288	500	710	1	1	141144600	1358	137.43	0.59	12	0.00	7.00	1638.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	895	7.49	20240126	1303	-26.17	20230718	877	9.69	20231024	1.67	N	008040	500	705 억	1857151	N	N	4	N	N
106	20240312	160221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	12	2	1.26	542441088	565910	161.45	947	965	947	1235	665	950	958.51	1.29	48734	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1358	137.43	0.59	12	0.40	7.00	1638.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	895	7.49	20240126	1303	-26.17	20230718	877	9.69	20231024	1.67	N	008040	500	705 억	1826101	N	N	4	N	N
107	20240312	150221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	10	2	1.05	513497312	535791	152.86	947	965	947	1235	665	950	958.39	1.29	36887	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1355	137.14	0.59	12	0.38	7.00	1638.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.67	N	008040	500	705 억	1826101	N	N	9	N	N
108	20240312	140220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	962	12	2	1.26	280711045	293273	83.67	947	965	947	1235	665	950	957.17	1.29	-8845	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1358	137.43	0.59	12	0.21	7.00	1638.00	1303	20230718	-26.17	877	20231024	9.69	995	-3.32	20240118	895	7.49	20240126	1303	-26.17	20230718	877	9.69	20231024	1.67	N	008040	500	705 억	1826101	N	N	9	N	N
109	20240312	130218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	959	9	2	0.95	154996228	162280	46.30	947	965	947	1235	665	950	955.12	1.29	-9823	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1354	137.00	0.59	12	0.11	7.00	1638.00	1303	20230718	-26.40	877	20231024	9.35	995	-3.62	20240118	895	7.15	20240126	1303	-26.40	20230718	877	9.35	20231024	1.67	N	008040	500	705 억	1826101	N	N	9	N	N
110	20240312	120221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	963	13	2	1.37	140326496	146984	41.93	947	965	947	1235	665	950	954.71	1.29	-3175	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1359	137.57	0.59	12	0.10	7.00	1638.00	1303	20230718	-26.09	877	20231024	9.81	995	-3.22	20240118	895	7.60	20240126	1303	-26.09	20230718	877	9.81	20231024	1.67	N	008040	500	705 억	1826101	N	N	9	N	N
111	20240312	110221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	6	2	0.63	89119261	93596	26.70	947	958	947	1235	665	950	952.17	1.29	769	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1349	136.57	0.58	12	0.07	7.00	1638.00	1303	20230718	-26.63	877	20231024	9.01	995	-3.92	20240118	895	6.82	20240126	1303	-26.63	20230718	877	9.01	20231024	1.67	N	008040	500	705 억	1826101	N	N	9	N	N
112	20240312	100221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	2	2	0.21	38760312	40767	11.63	947	955	947	1235	665	950	950.78	1.29	-252	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1344	136.00	0.58	12	0.03	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.67	N	008040	500	705 억	1826101	N	N	9	N	N
113	20240312	090222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	1	2	0.11	3930438	4150	1.18	947	954	947	1235	665	950	947.09	1.29	895	960	955	951	946	942	953	944	706	285	500	700	1	1	141144600	1342	135.86	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.67	N	008040	500	705 억	1826101	N	N	9	N	N
114	20240311	160221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-6	5	-0.63	333379916	350466	139.28	956	956	947	1242	670	956	951.25	1.31	29074	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1341	135.71	0.58	12	0.25	7.00	1638.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.67	N	008040	500	705 억	1847825	N	N	9	N	N
115	20240311	150222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-6	5	-0.63	298141187	313374	124.54	956	956	947	1242	670	956	951.39	1.31	29601	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1341	135.71	0.58	12	0.22	7.00	1638.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.67	N	008040	500	705 억	1847825	N	N	142	N	N
116	20240311	140219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-3	5	-0.31	182580419	191799	76.22	956	956	947	1242	670	956	951.93	1.31	20172	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1345	136.14	0.58	12	0.14	7.00	1638.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.67	N	008040	500	705 억	1847825	N	N	142	N	N
117	20240311	130220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-3	5	-0.31	113279857	118891	47.25	956	956	950	1242	670	956	952.80	1.31	20294	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1345	136.14	0.58	12	0.08	7.00	1638.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.67	N	008040	500	705 억	1847825	N	N	142	N	N
118	20240311	120222	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	954	-2	5	-0.21	84374192	88573	35.20	956	956	950	1242	670	956	952.59	1.31	15981	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1347	136.29	0.58	12	0.06	7.00	1638.00	1303	20230718	-26.78	877	20231024	8.78	995	-4.12	20240118	895	6.59	20240126	1303	-26.78	20230718	877	8.78	20231024	1.67	N	008040	500	705 억	1847825	N	N	142	N	N
119	20240311	110221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-3	5	-0.31	58794131	61735	24.53	956	956	950	1242	670	956	952.36	1.31	15373	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1345	136.14	0.58	12	0.04	7.00	1638.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.67	N	008040	500	705 억	1847825	N	N	142	N	N
120	20240311	100219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	954	-2	5	-0.21	37431309	39322	15.63	956	956	950	1242	670	956	951.91	1.31	13684	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1347	136.29	0.58	12	0.03	7.00	1638.00	1303	20230718	-26.78	877	20231024	8.78	995	-4.12	20240118	895	6.59	20240126	1303	-26.78	20230718	877	8.78	20231024	1.67	N	008040	500	705 억	1847825	N	N	142	N	N
121	20240311	090219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	-1	5	-0.10	1617129	1692	0.67	956	956	955	1242	670	956	955.73	1.31	-174	964	959	954	949	944	962	952	706	286	500	700	1	1	141144600	1348	136.43	0.58	12	0.00	7.00	1638.00	1303	20230718	-26.71	877	20231024	8.89	995	-4.02	20240118	895	6.70	20240126	1303	-26.71	20230718	877	8.89	20231024	1.67	N	008040	500	705 억	1847825	N	N	142	N	N
122	20240308	160220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	-1	5	-0.10	239039601	251328	140.80	954	959	949	1244	670	957	951.11	1.37	-78705	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1349	136.57	0.58	12	0.18	7.00	1638.00	1303	20230718	-26.63	877	20231024	9.01	995	-3.92	20240118	895	6.82	20240126	1303	-26.63	20230718	877	9.01	20231024	1.69	N	008040	500	705 억	1931580	N	N	142	N	N
123	20240308	150220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-6	5	-0.63	209576956	220403	123.48	954	959	949	1244	670	957	950.88	1.37	-72961	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1342	135.86	0.58	12	0.16	7.00	1638.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.69	N	008040	500	705 억	1931580	N	N	0	N	N
124	20240308	140219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-5	5	-0.52	189580223	199376	111.70	954	959	949	1244	670	957	950.87	1.37	-63357	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1344	136.00	0.58	12	0.14	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1931580	N	N	0	N	N
125	20240308	130219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	949	-8	5	-0.84	155569515	163582	91.64	954	959	949	1244	670	957	951.02	1.37	-49489	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1339	135.57	0.58	12	0.12	7.00	1638.00	1303	20230718	-27.17	877	20231024	8.21	995	-4.62	20240118	895	6.03	20240126	1303	-27.17	20230718	877	8.21	20231024	1.69	N	008040	500	705 억	1931580	N	N	0	N	N
126	20240308	120220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-6	5	-0.63	103401464	108676	60.88	954	959	949	1244	670	957	951.47	1.37	-19010	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1342	135.86	0.58	12	0.08	7.00	1638.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.69	N	008040	500	705 억	1931580	N	N	0	N	N
127	20240308	110219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-6	5	-0.63	80097742	84183	47.16	954	959	949	1244	670	957	951.47	1.37	-10045	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1342	135.86	0.58	12	0.06	7.00	1638.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.69	N	008040	500	705 억	1931580	N	N	0	N	N
128	20240308	100218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-5	5	-0.52	65095925	68412	38.33	954	959	949	1244	670	957	951.53	1.37	-6366	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1344	136.00	0.58	12	0.05	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1931580	N	N	0	N	N
129	20240308	090219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-5	5	-0.52	2125225	2229	1.25	954	954	952	1244	670	957	953.44	1.37	-168	967	962	954	949	941	964	951	706	287	500	700	1	1	141144600	1344	136.00	0.58	12	0.00	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1931580	N	N	0	N	N
130	20240307	160219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	6	2	0.63	166562002	174810	42.39	948	959	946	1236	666	951	952.82	1.39	-28053	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1351	136.71	0.58	12	0.12	7.00	1638.00	1303	20230718	-26.55	877	20231024	9.12	995	-3.82	20240118	895	6.93	20240126	1303	-26.55	20230718	877	9.12	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
131	20240307	150212	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	1	2	0.11	148653277	156022	37.83	948	959	946	1236	666	951	952.77	1.39	-23005	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1344	136.00	0.58	12	0.11	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
132	20240307	140216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	1	2	0.11	135651080	142360	34.52	948	959	946	1236	666	951	952.87	1.39	-19461	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1344	136.00	0.58	12	0.10	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
133	20240307	130215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	1	2	0.11	129988591	136416	33.08	948	959	946	1236	666	951	952.88	1.39	-17684	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1344	136.00	0.58	12	0.10	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
134	20240307	120217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	1	2	0.11	113405497	119003	28.86	948	959	946	1236	666	951	952.96	1.39	-14787	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1344	136.00	0.58	12	0.08	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
135	20240307	110219	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	6	2	0.63	70703500	74237	18.00	948	959	946	1236	666	951	952.40	1.39	-5305	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1351	136.71	0.58	12	0.05	7.00	1638.00	1303	20230718	-26.55	877	20231024	9.12	995	-3.82	20240118	895	6.93	20240126	1303	-26.55	20230718	877	9.12	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
136	20240307	100220	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	1	2	0.11	44542600	46839	11.36	948	956	946	1236	666	951	950.97	1.39	-2094	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1344	136.00	0.58	12	0.03	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
137	20240307	090216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	5	2	0.53	2419995	2551	0.62	948	956	948	1236	666	951	948.65	1.39	76	971	961	955	945	939	958	942	706	285	500	700	1	1	141144600	1349	136.57	0.58	12	0.00	7.00	1638.00	1303	20230718	-26.63	877	20231024	9.01	995	-3.92	20240118	895	6.82	20240126	1303	-26.63	20230718	877	9.01	20231024	1.69	N	008040	500	705 억	1959723	N	N	152	N	N
138	20240306	160216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-18	5	-1.86	385642435	404526	153.66	965	965	949	1259	679	969	953.32	1.42	-48272	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1342	135.86	0.58	12	0.29	7.00	1638.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.72	N	008040	500	705 억	2008718	N	N	152	N	N
139	20240306	150217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-17	5	-1.75	371750816	389919	148.11	965	965	949	1259	679	969	953.41	1.42	-45674	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1344	136.00	0.58	12	0.28	7.00	1638.00	1303	20230718	-26.94	877	20231024	8.55	995	-4.32	20240118	895	6.37	20240126	1303	-26.94	20230718	877	8.55	20231024	1.72	N	008040	500	705 억	2008718	N	N	141	N	N
140	20240306	140216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-18	5	-1.86	318093476	333498	126.68	965	965	949	1259	679	969	953.81	1.42	-7780	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1342	135.86	0.58	12	0.24	7.00	1638.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.72	N	008040	500	705 억	2008718	N	N	141	N	N
141	20240306	130217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-16	5	-1.65	274322722	287505	109.21	965	965	949	1259	679	969	954.15	1.42	-640	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1345	136.14	0.58	12	0.20	7.00	1638.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.72	N	008040	500	705 억	2008718	N	N	141	N	N
142	20240306	120218	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-19	5	-1.96	250824575	262781	99.82	965	965	949	1259	679	969	954.50	1.42	223	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1341	135.71	0.58	12	0.19	7.00	1638.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.72	N	008040	500	705 억	2008718	N	N	141	N	N
143	20240306	110217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	-14	5	-1.44	160205943	167591	63.66	965	965	950	1259	679	969	955.93	1.42	6249	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1348	136.43	0.58	12	0.12	7.00	1638.00	1303	20230718	-26.71	877	20231024	8.89	995	-4.02	20240118	895	6.70	20240126	1303	-26.71	20230718	877	8.89	20231024	1.72	N	008040	500	705 억	2008718	N	N	141	N	N
144	20240306	100215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-16	5	-1.65	136298966	142614	54.17	965	965	950	1259	679	969	955.72	1.42	12653	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1345	136.14	0.58	12	0.10	7.00	1638.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.72	N	008040	500	705 억	2008718	N	N	141	N	N
145	20240306	090217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	-5	5	-0.52	12948127	13432	5.10	965	965	959	1259	679	969	963.98	1.42	-5116	979	974	967	962	955	976	964	706	290	500	710	1	1	141144600	1361	137.71	0.59	12	0.01	7.00	1638.00	1303	20230718	-26.02	877	20231024	9.92	995	-3.12	20240118	895	7.71	20240126	1303	-26.02	20230718	877	9.92	20231024	1.72	N	008040	500	705 억	2008718	N	N	141	N	N
146	20240305	160215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	1	2	0.10	254402829	263170	42.23	966	972	960	1258	678	968	966.68	1.41	21579	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1368	138.43	0.59	12	0.19	7.00	1638.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.71	N	008040	500	705 억	1992765	N	N	141	N	N
147	20240305	150216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	-4	5	-0.41	245465112	253930	40.75	966	972	960	1258	678	968	966.66	1.41	21932	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1361	137.71	0.59	12	0.18	7.00	1638.00	1303	20230718	-26.02	877	20231024	9.92	995	-3.12	20240118	895	7.71	20240126	1303	-26.02	20230718	877	9.92	20231024	1.71	N	008040	500	705 억	1992765	N	N	81	N	N
148	20240305	140213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	-1	5	-0.10	227852692	235685	37.82	966	972	960	1258	678	968	966.77	1.41	19297	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1365	138.14	0.59	12	0.17	7.00	1638.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.71	N	008040	500	705 억	1992765	N	N	81	N	N
149	20240305	130215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	2	2	0.21	199294578	206179	33.08	966	972	960	1258	678	968	966.61	1.41	21520	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1369	138.57	0.59	12	0.15	7.00	1638.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.71	N	008040	500	705 억	1992765	N	N	81	N	N
150	20240305	120215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	969	1	2	0.10	170137026	176111	28.26	966	972	960	1258	678	968	966.08	1.41	16860	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1368	138.43	0.59	12	0.12	7.00	1638.00	1303	20230718	-25.63	877	20231024	10.49	995	-2.61	20240118	895	8.27	20240126	1303	-25.63	20230718	877	10.49	20231024	1.71	N	008040	500	705 억	1992765	N	N	81	N	N
151	20240305	110216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	2	2	0.21	123111902	127576	20.47	966	970	960	1258	678	968	965.01	1.41	14082	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1369	138.57	0.59	12	0.09	7.00	1638.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.71	N	008040	500	705 억	1992765	N	N	81	N	N
152	20240305	100214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	966	-2	5	-0.21	57060561	59239	9.51	966	967	960	1258	678	968	963.23	1.41	1525	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1363	138.00	0.59	12	0.04	7.00	1638.00	1303	20230718	-25.86	877	20231024	10.15	995	-2.91	20240118	895	7.93	20240126	1303	-25.86	20230718	877	10.15	20231024	1.71	N	008040	500	705 억	1992765	N	N	81	N	N
153	20240305	090215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	-8	5	-0.83	2493897	2593	0.42	966	966	960	1258	678	968	961.78	1.41	-1048	996	981	965	950	934	989	958	706	290	500	710	1	1	141144600	1355	137.14	0.59	12	0.00	7.00	1638.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.71	N	008040	500	705 억	1992765	N	N	81	N	N
154	20240304	160215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	20	2	2.11	601326364	623155	118.58	949	980	949	1232	664	948	964.97	1.39	21264	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1366	138.29	0.59	12	0.44	7.00	1638.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.71	N	008040	500	705 억	1965482	N	N	81	N	N
155	20240304	150214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	16	2	1.69	587024921	608334	115.76	949	980	949	1232	664	948	964.97	1.39	22426	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1361	137.71	0.59	12	0.43	7.00	1638.00	1303	20230718	-26.02	877	20231024	9.92	995	-3.12	20240118	895	7.71	20240126	1303	-26.02	20230718	877	9.92	20231024	1.71	N	008040	500	705 억	1965482	N	N	238	N	N
156	20240304	140205	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	968	20	2	2.11	562339394	582755	110.89	949	980	949	1232	664	948	964.97	1.39	27839	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1366	138.29	0.59	12	0.41	7.00	1638.00	1303	20230718	-25.71	877	20231024	10.38	995	-2.71	20240118	895	8.16	20240126	1303	-25.71	20230718	877	10.38	20231024	1.71	N	008040	500	705 억	1965482	N	N	238	N	N
157	20240304	130213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	967	19	2	2.00	531304302	550683	104.79	949	980	949	1232	664	948	964.81	1.39	30809	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1365	138.14	0.59	12	0.39	7.00	1638.00	1303	20230718	-25.79	877	20231024	10.26	995	-2.81	20240118	895	8.04	20240126	1303	-25.79	20230718	877	10.26	20231024	1.71	N	008040	500	705 억	1965482	N	N	238	N	N
158	20240304	120207	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	970	22	2	2.32	482443214	500235	95.19	949	980	949	1232	664	948	964.43	1.39	19061	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1369	138.57	0.59	12	0.35	7.00	1638.00	1303	20230718	-25.56	877	20231024	10.60	995	-2.51	20240118	895	8.38	20240126	1303	-25.56	20230718	877	10.60	20231024	1.71	N	008040	500	705 억	1965482	N	N	238	N	N
159	20240304	110213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	966	18	2	1.90	325847308	339239	64.55	949	971	949	1232	664	948	960.52	1.39	11653	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1363	138.00	0.59	12	0.24	7.00	1638.00	1303	20230718	-25.86	877	20231024	10.15	995	-2.91	20240118	895	7.93	20240126	1303	-25.86	20230718	877	10.15	20231024	1.71	N	008040	500	705 억	1965482	N	N	238	N	N
160	20240304	100212	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	960	12	2	1.27	126170986	132318	25.18	949	960	949	1232	664	948	953.54	1.39	12002	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1355	137.14	0.59	12	0.09	7.00	1638.00	1303	20230718	-26.32	877	20231024	9.46	995	-3.52	20240118	895	7.26	20240126	1303	-26.32	20230718	877	9.46	20231024	1.71	N	008040	500	705 억	1965482	N	N	238	N	N
161	20240304	090214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	2	2	0.21	11019452	11611	2.21	949	950	949	1232	664	948	949.05	1.39	726	954	951	946	943	938	952	944	706	284	500	700	1	1	141144600	1341	135.71	0.58	12	0.01	7.00	1638.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.71	N	008040	500	705 억	1965482	N	N	238	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History