KissMeData/008040/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	20240430	160238	57	100.00	KOSPI	음식료품	N	N	N	N		N	1001	1	2	0.10	525370470	524607	52.36	998	1008	998	1300	700	1000	1001.46	1.52	123635	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.37	76.00	1720.00	1303	20230718	-23.18	877	20231024	14.14	1016	-1.48	20240426	895	11.84	20240126	1303	-23.18	20230718	877	14.14	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
3	20240430	150237	57	100.00	KOSPI	음식료품	N	N	N	N		N	1000	0	3	0.00	496982876	496257	49.53	998	1008	998	1300	700	1000	1001.46	1.52	117260	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.35	76.00	1720.00	1303	20230718	-23.25	877	20231024	14.03	1016	-1.57	20240426	895	11.73	20240126	1303	-23.25	20230718	877	14.03	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
4	20240430	140237	57	100.00	KOSPI	음식료품	N	N	N	N		N	1003	3	2	0.30	405122607	404600	40.38	998	1008	998	1300	700	1000	1001.29	1.52	94388	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.29	76.00	1720.00	1303	20230718	-23.02	877	20231024	14.37	1016	-1.28	20240426	895	12.07	20240126	1303	-23.02	20230718	877	14.37	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
5	20240430	130237	57	100.00	KOSPI	음식료품	N	N	N	N		N	1001	1	2	0.10	369254237	368795	36.81	998	1008	998	1300	700	1000	1001.25	1.52	78938	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.26	76.00	1720.00	1303	20230718	-23.18	877	20231024	14.14	1016	-1.48	20240426	895	11.84	20240126	1303	-23.18	20230718	877	14.14	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
6	20240430	120237	57	100.00	KOSPI	음식료품	N	N	N	N		N	1004	4	2	0.40	181683545	181368	18.10	998	1008	998	1300	700	1000	1001.74	1.52	54177	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.13	76.00	1720.00	1303	20230718	-22.95	877	20231024	14.48	1016	-1.18	20240426	895	12.18	20240126	1303	-22.95	20230718	877	14.48	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
7	20240430	110236	57	100.00	KOSPI	음식료품	N	N	N	N		N	1003	3	2	0.30	162559713	162265	16.19	998	1008	998	1300	700	1000	1001.82	1.52	50591	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.11	76.00	1720.00	1303	20230718	-23.02	877	20231024	14.37	1016	-1.28	20240426	895	12.07	20240126	1303	-23.02	20230718	877	14.37	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
8	20240430	100234	57	100.00	KOSPI	음식료품	N	N	N	N		N	1005	5	2	0.50	125544315	125405	12.52	998	1005	998	1300	700	1000	1001.11	1.52	45467	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1419	13.22	0.58	12	0.09	76.00	1720.00	1303	20230718	-22.87	877	20231024	14.60	1016	-1.08	20240426	895	12.29	20240126	1303	-22.87	20230718	877	14.60	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
9	20240430	090242	57	100.00	KOSPI	음식료품	N	N	N	N		N	1002	2	2	0.20	10853935	10854	1.08	998	1002	998	1300	700	1000	999.99	1.52	1051	1019	1009	1002	992	985	1008	991	706	300	500	740	1	1	141144600	1414	13.18	0.58	12	0.01	76.00	1720.00	1303	20230718	-23.10	877	20231024	14.25	1016	-1.38	20240426	895	11.96	20240126	1303	-23.10	20230718	877	14.25	20231024	1.46	N	008040	500	705 억	2140170	N	N	0	N	N
10	20240429	160235	57	100.00	KOSPI	음식료품	N	N	N	N		N	1000	0	3	0.00	1002134479	1001239	194.22	1000	1012	995	1300	700	1000	1000.89	1.35	219279	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.71	76.00	1720.00	1303	20230718	-23.25	877	20231024	14.03	1016	-1.57	20240426	895	11.73	20240126	1303	-23.25	20230718	877	14.03	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
11	20240429	150236	57	100.00	KOSPI	음식료품	N	N	N	N		N	1002	2	2	0.20	930553796	929664	180.34	1000	1012	995	1300	700	1000	1000.96	1.35	209317	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1414	13.18	0.58	12	0.66	76.00	1720.00	1303	20230718	-23.10	877	20231024	14.25	1016	-1.38	20240426	895	11.96	20240126	1303	-23.10	20230718	877	14.25	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
12	20240429	140235	57	100.00	KOSPI	음식료품	N	N	N	N		N	1005	5	2	0.50	461239907	459511	89.14	1000	1012	995	1300	700	1000	1003.76	1.35	102405	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1419	13.22	0.58	12	0.33	76.00	1720.00	1303	20230718	-22.87	877	20231024	14.60	1016	-1.08	20240426	895	12.29	20240126	1303	-22.87	20230718	877	14.60	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
13	20240429	130237	57	100.00	KOSPI	음식료품	N	N	N	N		N	1002	2	2	0.20	406337460	404850	78.53	1000	1012	995	1300	700	1000	1003.67	1.35	88595	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1414	13.18	0.58	12	0.29	76.00	1720.00	1303	20230718	-23.10	877	20231024	14.25	1016	-1.38	20240426	895	11.96	20240126	1303	-23.10	20230718	877	14.25	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
14	20240429	120236	57	100.00	KOSPI	음식료품	N	N	N	N		N	1004	4	2	0.40	314136049	312892	60.70	1000	1012	995	1300	700	1000	1003.98	1.35	70282	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.22	76.00	1720.00	1303	20230718	-22.95	877	20231024	14.48	1016	-1.18	20240426	895	12.18	20240126	1303	-22.95	20230718	877	14.48	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
15	20240429	110232	57	100.00	KOSPI	음식료품	N	N	N	N		N	1004	4	2	0.40	252745533	251813	48.85	1000	1012	995	1300	700	1000	1003.70	1.35	48419	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.18	76.00	1720.00	1303	20230718	-22.95	877	20231024	14.48	1016	-1.18	20240426	895	12.18	20240126	1303	-22.95	20230718	877	14.48	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
16	20240429	100236	57	100.00	KOSPI	음식료품	N	N	N	N		N	1004	4	2	0.40	197431228	196718	38.16	1000	1012	995	1300	700	1000	1003.63	1.35	18231	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.14	76.00	1720.00	1303	20230718	-22.95	877	20231024	14.48	1016	-1.18	20240426	895	12.18	20240126	1303	-22.95	20230718	877	14.48	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
17	20240429	090236	57	100.00	KOSPI	음식료품	N	N	N	N		N	1000	0	3	0.00	13718242	13715	2.66	1000	1002	1000	1300	700	1000	1000.24	1.35	-492	1025	1012	1003	990	981	1008	986	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.01	76.00	1720.00	1303	20230718	-23.25	877	20231024	14.03	1016	-1.57	20240426	895	11.73	20240126	1303	-23.25	20230718	877	14.03	20231024	1.47	N	008040	500	705 억	1907296	N	N	42	N	N
18	20240426	160235	57	100.00	KOSPI	음식료품	N	N	N	N		N	1000	-5	5	-0.50	509505781	508274	39.21	1007	1016	994	1306	704	1005	1002.42	1.38	-3606	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1411	13.16	0.58	12	0.36	76.00	1720.00	1303	20230718	-23.25	877	20231024	14.03	1016	-1.57	20240426	895	11.73	20240126	1303	-23.25	20230718	877	14.03	20231024	1.52	N	008040	500	705 억	1953564	N	N	42	N	N
19	20240426	150236	57	100.00	KOSPI	음식료품	N	N	N	N		N	998	-7	5	-0.70	479609310	478350	36.90	1007	1016	994	1306	704	1005	1002.63	1.38	-6404	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1409	13.13	0.58	12	0.34	76.00	1720.00	1303	20230718	-23.41	877	20231024	13.80	1016	-1.77	20240426	895	11.51	20240126	1303	-23.41	20230718	877	13.80	20231024	1.52	N	008040	500	705 억	1953564	N	N	0	N	N
20	20240426	140234	57	100.00	KOSPI	음식료품	N	N	N	N		N	1009	4	2	0.40	426174620	425066	32.79	1007	1016	994	1306	704	1005	1002.61	1.38	-7802	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1424	13.28	0.59	12	0.30	76.00	1720.00	1303	20230718	-22.56	877	20231024	15.05	1016	-0.69	20240426	895	12.74	20240126	1303	-22.56	20230718	877	15.05	20231024	1.52	N	008040	500	705 억	1953564	N	N	0	N	N
21	20240426	130234	57	100.00	KOSPI	음식료품	N	N	N	N		N	1000	-5	5	-0.50	393199291	392224	30.26	1007	1016	994	1306	704	1005	1002.49	1.38	-6532	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1411	13.16	0.58	12	0.28	76.00	1720.00	1303	20230718	-23.25	877	20231024	14.03	1016	-1.57	20240426	895	11.73	20240126	1303	-23.25	20230718	877	14.03	20231024	1.52	N	008040	500	705 억	1953564	N	N	0	N	N
22	20240426	120235	57	100.00	KOSPI	음식료품	N	N	N	N		N	997	-8	5	-0.80	317247430	316058	24.38	1007	1016	994	1306	704	1005	1003.76	1.38	-14553	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1407	13.12	0.58	12	0.22	76.00	1720.00	1303	20230718	-23.48	877	20231024	13.68	1016	-1.87	20240426	895	11.40	20240126	1303	-23.48	20230718	877	13.68	20231024	1.52	N	008040	500	705 억	1953564	N	N	0	N	N
23	20240426	110235	57	100.00	KOSPI	음식료품	N	N	N	N		N	1000	-5	5	-0.50	271618454	270309	20.85	1007	1016	994	1306	704	1005	1004.84	1.38	-19134	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1411	13.16	0.58	12	0.19	76.00	1720.00	1303	20230718	-23.25	877	20231024	14.03	1016	-1.57	20240426	895	11.73	20240126	1303	-23.25	20230718	877	14.03	20231024	1.52	N	008040	500	705 억	1953564	N	N	0	N	N
24	20240426	100235	57	100.00	KOSPI	음식료품	N	N	N	N		N	998	-7	5	-0.70	223999636	222582	17.17	1007	1016	997	1306	704	1005	1006.37	1.38	-30271	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1409	13.13	0.58	12	0.16	76.00	1720.00	1303	20230718	-23.41	877	20231024	13.80	1016	-1.77	20240426	895	11.51	20240126	1303	-23.41	20230718	877	13.80	20231024	1.52	N	008040	500	705 억	1953564	N	N	0	N	N
25	20240426	090236	57	100.00	KOSPI	음식료품	N	N	N	N		N	1007	2	2	0.20	45842230	45513	3.51	1007	1010	1006	1306	704	1005	1007.23	1.38	-7423	1031	1017	998	984	965	1025	992	706	301	500	740	1	1	141144600	1421	13.25	0.59	12	0.03	76.00	1720.00	1303	20230718	-22.72	877	20231024	14.82	1012	-0.49	20240425	895	12.51	20240126	1303	-22.72	20230718	877	14.82	20231024	1.52	N	008040	500	705 억	1953564	N	N	0	N	N
26	20240425	160234	57	100.00	KOSPI	음식료품	N	N	N	N		N	1005	22	2	2.24	1281355903	1288904	343.62	984	1012	979	1277	689	983	994.05	1.27	149508	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1419	13.22	0.58	12	0.91	76.00	1720.00	1303	20230718	-22.87	877	20231024	14.60	1012	-0.69	20240425	895	12.29	20240126	1303	-22.87	20230718	877	14.60	20231024	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
27	20240425	150235	57	100.00	KOSPI	음식료품	N	N	N	N		N	1005	22	2	2.24	1212703941	1220518	325.38	984	1012	979	1277	689	983	993.60	1.27	147155	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1419	13.22	0.58	12	0.86	76.00	1720.00	1303	20230718	-22.87	877	20231024	14.60	1012	-0.69	20240425	895	12.29	20240126	1303	-22.87	20230718	877	14.60	20231024	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
28	20240425	140234	57	100.00	KOSPI	음식료품	N	N	N	N		N	999	16	2	1.63	1039867699	1047947	279.38	984	1012	979	1277	689	983	992.29	1.27	138909	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1410	13.14	0.58	12	0.74	76.00	1720.00	1303	20230718	-23.33	877	20231024	13.91	1012	-1.28	20240425	895	11.62	20240126	1303	-23.33	20230718	877	13.91	20231024	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
29	20240425	130235	57	100.00	KOSPI	음식료품	N	N	N	N		N	1003	20	2	2.03	888980583	896970	239.13	984	1012	979	1277	689	983	991.09	1.27	134619	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1416	13.20	0.58	12	0.64	76.00	1720.00	1303	20230718	-23.02	877	20231024	14.37	1012	-0.89	20240425	895	12.07	20240126	1303	-23.02	20230718	877	14.37	20231024	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
30	20240425	120233	57	100.00	KOSPI	음식료품	N	N	N	N		N	991	8	2	0.81	795888896	804011	214.35	984	1012	979	1277	689	983	989.90	1.27	139746	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1399	13.04	0.58	12	0.57	76.00	1720.00	1303	20230718	-23.94	877	20231024	13.00	1012	-2.08	20240425	895	10.73	20240126	1303	-23.94	20230718	877	13.00	20231024	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
31	20240425	110234	57	100.00	KOSPI	음식료품	N	N	N	N		N	988	5	2	0.51	451538225	458890	122.34	984	989	979	1277	689	983	983.98	1.27	127499	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1395	13.00	0.57	12	0.33	76.00	1720.00	1303	20230718	-24.17	877	20231024	12.66	995	-0.70	20240118	895	10.39	20240126	1303	-24.17	20230718	877	12.66	20231024	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
32	20240425	100234	57	100.00	KOSPI	음식료품	N	N	N	N		N	987	4	2	0.41	319705263	325082	86.67	984	989	979	1277	689	983	983.46	1.27	84921	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1393	12.99	0.57	12	0.23	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	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
33	20240425	090235	57	100.00	KOSPI	음식료품	N	N	N	N		N	984	1	2	0.10	2895285	2943	0.78	984	985	983	1277	689	983	983.79	1.27	-981	993	988	981	976	969	990	978	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.00	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	1.43	N	008040	500	705 억	1786359	N	N	6	N	N
34	20240424	160233	57	100.00	KOSPI	음식료품	N	N	N	N		N	983	3	2	0.31	366649304	373797	55.43	980	986	974	1274	686	980	980.88	1.21	81353	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1387	12.93	0.57	12	0.26	76.00	1720.00	1303	20230718	-24.56	877	20231024	12.09	995	-1.21	20240118	895	9.83	20240126	1303	-24.56	20230718	877	12.09	20231024	1.41	N	008040	500	705 억	1705336	N	N	6	N	N
35	20240424	150233	57	100.00	KOSPI	음식료품	N	N	N	N		N	981	1	2	0.10	347831670	354638	52.59	980	986	974	1274	686	980	980.81	1.21	73729	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.25	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	1.41	N	008040	500	705 억	1705336	N	N	1	N	N
36	20240424	140233	57	100.00	KOSPI	음식료품	N	N	N	N		N	984	4	2	0.41	309595149	315760	46.82	980	986	974	1274	686	980	980.48	1.21	58567	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.22	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	1.41	N	008040	500	705 억	1705336	N	N	1	N	N
37	20240424	130238	57	100.00	KOSPI	음식료품	N	N	N	N		N	984	4	2	0.41	280800971	286500	42.48	980	986	974	1274	686	980	980.11	1.21	51620	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.20	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	1.41	N	008040	500	705 억	1705336	N	N	1	N	N
38	20240424	120234	57	100.00	KOSPI	음식료품	N	N	N	N		N	983	3	2	0.31	254822642	260067	38.57	980	986	974	1274	686	980	979.83	1.21	36523	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1387	12.93	0.57	12	0.18	76.00	1720.00	1303	20230718	-24.56	877	20231024	12.09	995	-1.21	20240118	895	9.83	20240126	1303	-24.56	20230718	877	12.09	20231024	1.41	N	008040	500	705 억	1705336	N	N	1	N	N
39	20240424	110234	57	100.00	KOSPI	음식료품	N	N	N	N		N	982	2	2	0.20	225017747	229699	34.06	980	986	974	1274	686	980	979.62	1.21	21879	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1386	12.92	0.57	12	0.16	76.00	1720.00	1303	20230718	-24.64	877	20231024	11.97	995	-1.31	20240118	895	9.72	20240126	1303	-24.64	20230718	877	11.97	20231024	1.41	N	008040	500	705 억	1705336	N	N	1	N	N
40	20240424	100233	57	100.00	KOSPI	음식료품	N	N	N	N		N	977	-3	5	-0.31	177102484	180844	26.82	980	986	974	1274	686	980	979.31	1.21	14300	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1379	12.86	0.57	12	0.13	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	1.41	N	008040	500	705 억	1705336	N	N	1	N	N
41	20240424	090234	57	100.00	KOSPI	음식료품	N	N	N	N		N	980	0	3	0.00	14198811	14494	2.15	980	981	976	1274	686	980	979.63	1.21	-1072	1001	990	977	966	953	996	972	706	294	500	720	1	1	141144600	1383	12.89	0.57	12	0.01	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	1.41	N	008040	500	705 억	1705336	N	N	1	N	N
42	20240423	160224	57	100.00	KOSPI	음식료품	N	N	N	N		N	980	13	2	1.34	648507588	664094	47.58	966	988	964	1257	677	967	976.53	1.20	13767	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1383	12.89	0.57	12	0.47	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	1.43	N	008040	500	705 억	1691621	N	N	1	N	N
43	20240423	150232	57	100.00	KOSPI	음식료품	N	N	N	N		N	978	11	2	1.14	610883877	625704	44.83	966	988	964	1257	677	967	976.31	1.20	13351	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1380	12.87	0.57	12	0.44	76.00	1720.00	1303	20230718	-24.94	877	20231024	11.52	995	-1.71	20240118	895	9.27	20240126	1303	-24.94	20230718	877	11.52	20231024	1.43	N	008040	500	705 억	1691621	N	N	2	N	N
44	20240423	140233	57	100.00	KOSPI	음식료품	N	N	N	N		N	979	12	2	1.24	565379473	579259	41.50	966	988	964	1257	677	967	976.04	1.20	7132	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1382	12.88	0.57	12	0.41	76.00	1720.00	1303	20230718	-24.87	877	20231024	11.63	995	-1.61	20240118	895	9.39	20240126	1303	-24.87	20230718	877	11.63	20231024	1.43	N	008040	500	705 억	1691621	N	N	2	N	N
45	20240423	130232	57	100.00	KOSPI	음식료품	N	N	N	N		N	981	14	2	1.45	547338811	560799	40.18	966	988	964	1257	677	967	976.00	1.20	4082	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1385	12.91	0.57	12	0.40	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	1.43	N	008040	500	705 억	1691621	N	N	2	N	N
46	20240423	120232	57	100.00	KOSPI	음식료품	N	N	N	N		N	978	11	2	1.14	499713587	512183	36.70	966	988	964	1257	677	967	975.65	1.20	8657	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1380	12.87	0.57	12	0.36	76.00	1720.00	1303	20230718	-24.94	877	20231024	11.52	995	-1.71	20240118	895	9.27	20240126	1303	-24.94	20230718	877	11.52	20231024	1.43	N	008040	500	705 억	1691621	N	N	2	N	N
47	20240423	110232	57	100.00	KOSPI	음식료품	N	N	N	N		N	977	10	2	1.03	480461946	492483	35.28	966	988	964	1257	677	967	975.59	1.20	7064	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1379	12.86	0.57	12	0.35	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	1.43	N	008040	500	705 억	1691621	N	N	2	N	N
48	20240423	100233	57	100.00	KOSPI	음식료품	N	N	N	N		N	970	3	2	0.31	171560167	176900	12.67	966	977	964	1257	677	967	969.81	1.20	5781	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1369	12.76	0.56	12	0.13	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	1.43	N	008040	500	705 억	1691621	N	N	2	N	N
49	20240423	090232	57	100.00	KOSPI	음식료품	N	N	N	N		N	970	3	2	0.31	10731627	11105	0.80	966	970	964	1257	677	967	966.38	1.20	-1672	984	975	969	960	954	972	957	706	290	500	710	1	1	141144600	1369	12.76	0.56	12	0.01	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	1.43	N	008040	500	705 억	1691621	N	N	2	N	N
50	20240422	160232	57	100.00	KOSPI	음식료품	N	N	N	N		N	967	-5	5	-0.51	1350855971	1392771	215.11	968	978	963	1263	681	972	969.91	1.10	120318	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1365	12.72	0.56	12	0.99	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	1.42	N	008040	500	705 억	1557907	N	N	2	N	N
51	20240422	150231	57	100.00	KOSPI	음식료품	N	N	N	N		N	965	-7	5	-0.72	1125498153	1159431	179.07	968	978	965	1263	681	972	970.73	1.10	106919	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1362	12.70	0.56	12	0.82	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	1.42	N	008040	500	705 억	1557907	N	N	0	N	N
52	20240422	140231	57	100.00	KOSPI	음식료품	N	N	N	N		N	972	0	3	0.00	663851582	682741	105.45	968	978	968	1263	681	972	972.33	1.10	97181	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1372	12.79	0.57	12	0.48	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	1.42	N	008040	500	705 억	1557907	N	N	0	N	N
53	20240422	130231	57	100.00	KOSPI	음식료품	N	N	N	N		N	972	0	3	0.00	330430747	339775	52.48	968	978	968	1263	681	972	972.50	1.10	74789	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1372	12.79	0.57	12	0.24	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	1.42	N	008040	500	705 억	1557907	N	N	0	N	N
54	20240422	120231	57	100.00	KOSPI	음식료품	N	N	N	N		N	971	-1	5	-0.10	273891128	281576	43.49	968	978	968	1263	681	972	972.71	1.10	80085	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1371	12.78	0.56	12	0.20	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	1.42	N	008040	500	705 억	1557907	N	N	0	N	N
55	20240422	110231	57	100.00	KOSPI	음식료품	N	N	N	N		N	972	0	3	0.00	225770302	231976	35.83	968	978	968	1263	681	972	973.25	1.10	78590	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1372	12.79	0.57	12	0.16	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	1.42	N	008040	500	705 억	1557907	N	N	0	N	N
56	20240422	100232	57	100.00	KOSPI	음식료품	N	N	N	N		N	977	5	2	0.51	85326386	87511	13.52	968	978	968	1263	681	972	975.05	1.10	18235	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1379	12.86	0.57	12	0.06	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	1.42	N	008040	500	705 억	1557907	N	N	0	N	N
57	20240422	090232	57	100.00	KOSPI	음식료품	N	N	N	N		N	972	0	3	0.00	8826436	9108	1.41	968	972	968	1263	681	972	968.93	1.10	1719	987	979	968	960	949	983	964	706	291	500	710	1	1	141144600	1372	12.79	0.57	12	0.01	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	1.42	N	008040	500	705 억	1557907	N	N	0	N	N
58	20240419	160224	57	100.00	KOSPI	음식료품	N	N	N	N		N	972	7	2	0.73	625790120	646518	532.03	959	976	957	1254	676	965	967.93	1.00	131468	972	968	963	959	954	970	961	706	289	500	710	1	1	141144600	1372	12.79	0.57	12	0.46	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
59	20240419	150224	57	100.00	KOSPI	음식료품	N	N	N	N		N	974	9	2	0.93	576174153	595545	490.08	959	976	957	1254	676	965	967.47	1.00	125055	972	968	963	959	954	970	961	706	289	500	710	1	1	141144600	1375	12.82	0.57	12	0.42	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
60	20240419	140223	57	100.00	KOSPI	음식료품	N	N	N	N		N	973	8	2	0.83	472939233	489500	402.82	959	976	957	1254	676	965	966.17	1.00	101502	972	968	963	959	954	970	961	706	289	500	710	1	1	141144600	1373	12.80	0.57	12	0.35	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
61	20240419	130225	57	100.00	KOSPI	음식료품	N	N	N	N		N	969	4	2	0.41	424822515	439891	361.99	959	976	957	1254	676	965	965.74	1.00	102539	972	968	963	959	954	970	961	706	289	500	710	1	1	141144600	1368	12.75	0.56	12	0.31	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
62	20240419	120224	57	100.00	KOSPI	음식료품	N	N	N	N		N	965	0	3	0.00	373253679	386502	318.06	959	976	957	1254	676	965	965.72	1.00	96367	972	968	963	959	954	970	961	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.27	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
63	20240419	110224	57	100.00	KOSPI	음식료품	N	N	N	N		N	963	-2	5	-0.21	177374649	184547	151.87	959	972	957	1254	676	965	961.14	1.00	41288	972	968	963	959	954	970	961	706	289	500	710	1	1	141144600	1359	12.67	0.56	12	0.13	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
64	20240419	100224	57	100.00	KOSPI	음식료품	N	N	N	N		N	966	1	2	0.10	67642699	70269	57.83	959	972	957	1254	676	965	962.63	1.00	37631	972	968	963	959	954	970	961	706	289	500	710	1	1	141144600	1363	12.71	0.56	12	0.05	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
65	20240419	090223	57	100.00	KOSPI	음식료품	N	N	N	N		N	962	-3	5	-0.31	3114275	3245	2.67	959	972	959	1254	676	965	959.71	1.00	1542	972	968	963	959	954	970	961	706	289	500	710	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	1.41	N	008040	500	705 억	1413038	N	N	0	N	N
66	20240418	160223	57	100.00	KOSPI	음식료품	N	N	N	N		N	965	0	3	0.00	116276124	120632	70.29	959	967	958	1254	676	965	963.89	0.99	18652	975	970	964	959	953	967	956	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.09	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
67	20240418	150223	57	100.00	KOSPI	음식료품	N	N	N	N		N	966	1	2	0.10	110895079	115051	67.04	959	967	958	1254	676	965	963.88	0.99	14990	975	970	964	959	953	967	956	706	289	500	710	1	1	141144600	1363	12.71	0.56	12	0.08	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
68	20240418	140224	57	100.00	KOSPI	음식료품	N	N	N	N		N	964	-1	5	-0.10	75269795	78074	45.49	959	967	958	1254	676	965	964.08	0.99	10931	975	970	964	959	953	967	956	706	289	500	710	1	1	141144600	1361	12.68	0.56	12	0.06	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
69	20240418	130224	57	100.00	KOSPI	음식료품	N	N	N	N		N	965	0	3	0.00	57528002	59683	34.78	959	967	958	1254	676	965	963.89	0.99	9670	975	970	964	959	953	967	956	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.04	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
70	20240418	120222	57	100.00	KOSPI	음식료품	N	N	N	N		N	966	1	2	0.10	47261518	49042	28.58	959	967	958	1254	676	965	963.69	0.99	7313	975	970	964	959	953	967	956	706	289	500	710	1	1	141144600	1363	12.71	0.56	12	0.03	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
71	20240418	110224	57	100.00	KOSPI	음식료품	N	N	N	N		N	967	2	2	0.21	40482591	42018	24.48	959	967	958	1254	676	965	963.46	0.99	7387	975	970	964	959	953	967	956	706	289	500	710	1	1	141144600	1365	12.72	0.56	12	0.03	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
72	20240418	100223	57	100.00	KOSPI	음식료품	N	N	N	N		N	965	0	3	0.00	31540553	32757	19.09	959	965	958	1254	676	965	962.86	0.99	9406	975	970	964	959	953	967	956	706	289	500	710	1	1	141144600	1362	12.70	0.56	12	0.02	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
73	20240418	090224	57	100.00	KOSPI	음식료품	N	N	N	N		N	965	0	3	0.00	1860094	1935	1.13	959	965	959	1254	676	965	961.29	0.99	100	975	970	964	959	953	967	956	706	289	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	1.43	N	008040	500	705 억	1394849	N	N	0	N	N
74	20240417	160221	57	100.00	KOSPI	음식료품	N	N	N	N		N	965	-3	5	-0.31	164351076	170782	63.92	969	969	958	1258	678	968	962.31	0.99	16650	978	973	968	963	958	970	960	706	290	500	710	1	1	141144600	1362	12.70	0.56	12	0.12	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
75	20240417	150224	57	100.00	KOSPI	음식료품	N	N	N	N		N	963	-5	5	-0.52	142552571	148166	55.45	969	969	958	1258	678	968	962.07	0.99	16995	978	973	968	963	958	970	960	706	290	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
76	20240417	140222	57	100.00	KOSPI	음식료품	N	N	N	N		N	964	-4	5	-0.41	116585504	121252	45.38	969	969	958	1258	678	968	961.46	0.99	13842	978	973	968	963	958	970	960	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.09	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
77	20240417	130224	57	100.00	KOSPI	음식료품	N	N	N	N		N	966	-2	5	-0.21	110581424	115026	43.05	969	969	958	1258	678	968	961.30	0.99	13473	978	973	968	963	958	970	960	706	290	500	710	1	1	141144600	1363	12.71	0.56	12	0.08	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
78	20240417	120223	57	100.00	KOSPI	음식료품	N	N	N	N		N	966	-2	5	-0.21	88292505	91864	34.38	969	969	958	1258	678	968	961.05	0.99	10481	978	973	968	963	958	970	960	706	290	500	710	1	1	141144600	1363	12.71	0.56	12	0.07	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
79	20240417	110223	57	100.00	KOSPI	음식료품	N	N	N	N		N	964	-4	5	-0.41	77411828	80578	30.16	969	969	958	1258	678	968	960.62	0.99	6387	978	973	968	963	958	970	960	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.06	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
80	20240417	100222	57	100.00	KOSPI	음식료품	N	N	N	N		N	963	-5	5	-0.52	27525127	28638	10.72	969	969	958	1258	678	968	960.89	0.99	2998	978	973	968	963	958	970	960	706	290	500	710	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
81	20240417	090223	57	100.00	KOSPI	음식료품	N	N	N	N		N	969	1	2	0.10	1364171	1409	0.53	969	969	968	1258	678	968	968.63	0.99	-150	978	973	968	963	958	970	960	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	1.46	N	008040	500	705 억	1390327	N	N	6	N	N
82	20240416	160224	57	100.00	KOSPI	음식료품	N	N	N	N		N	968	-1	5	-0.10	254058732	262674	40.30	970	973	963	1259	679	969	967.20	0.99	22009	993	980	959	946	925	987	953	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.19	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	1.49	N	008040	500	705 억	1397446	N	N	6	N	N
83	20240416	150222	57	100.00	KOSPI	음식료품	N	N	N	N		N	969	0	3	0.00	240313806	248482	38.12	970	973	963	1259	679	969	967.13	0.99	20428	993	980	959	946	925	987	953	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.18	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	1.49	N	008040	500	705 억	1397446	N	N	7	N	N
84	20240416	140222	57	100.00	KOSPI	음식료품	N	N	N	N		N	969	0	3	0.00	229339008	237149	36.38	970	973	963	1259	679	969	967.07	0.99	14901	993	980	959	946	925	987	953	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.17	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	1.49	N	008040	500	705 억	1397446	N	N	7	N	N
85	20240416	130222	57	100.00	KOSPI	음식료품	N	N	N	N		N	967	-2	5	-0.21	178033293	184113	28.25	970	973	963	1259	679	969	966.98	0.99	14054	993	980	959	946	925	987	953	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	1.49	N	008040	500	705 억	1397446	N	N	7	N	N
86	20240416	120225	57	100.00	KOSPI	음식료품	N	N	N	N		N	967	-2	5	-0.21	142833491	147651	22.65	970	973	963	1259	679	969	967.37	0.99	9097	993	980	959	946	925	987	953	706	290	500	710	1	1	141144600	1365	12.72	0.56	12	0.10	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	1.49	N	008040	500	705 억	1397446	N	N	7	N	N
87	20240416	110224	57	100.00	KOSPI	음식료품	N	N	N	N		N	968	-1	5	-0.10	128283862	132605	20.34	970	973	963	1259	679	969	967.41	0.99	4379	993	980	959	946	925	987	953	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.09	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	1.49	N	008040	500	705 억	1397446	N	N	7	N	N
88	20240416	100222	57	100.00	KOSPI	음식료품	N	N	N	N		N	971	2	2	0.21	68626601	70806	10.86	970	973	963	1259	679	969	969.22	0.99	2145	993	980	959	946	925	987	953	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	1.49	N	008040	500	705 억	1397446	N	N	7	N	N
89	20240416	090220	57	100.00	KOSPI	음식료품	N	N	N	N		N	969	0	3	0.00	14407122	14856	2.28	970	970	965	1259	679	969	969.78	0.99	804	993	980	959	946	925	987	953	706	290	500	710	1	1	141144600	1368	12.75	0.56	12	0.01	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	1.49	N	008040	500	705 억	1397446	N	N	7	N	N
90	20240415	160220	57	100.00	KOSPI	음식료품	N	N	N	N		N	969	27	2	2.87	623601056	650403	165.50	941	972	938	1224	660	942	958.78	0.91	99311	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1368	12.75	0.56	12	0.46	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	1.51	N	008040	500	705 억	1284921	N	N	7	N	N
91	20240415	150221	57	100.00	KOSPI	음식료품	N	N	N	N		N	968	26	2	2.76	600112725	626149	159.33	941	972	938	1224	660	942	958.42	0.91	97408	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1366	12.74	0.56	12	0.44	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	1.51	N	008040	500	705 억	1284921	N	N	561	N	N
92	20240415	140220	57	100.00	KOSPI	음식료품	N	N	N	N		N	964	22	2	2.34	495969159	518476	131.93	941	967	938	1224	660	942	956.59	0.91	91801	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1361	12.68	0.56	12	0.37	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	1.51	N	008040	500	705 억	1284921	N	N	561	N	N
93	20240415	130220	57	100.00	KOSPI	음식료품	N	N	N	N		N	963	21	2	2.23	464440428	485738	123.60	941	967	938	1224	660	942	956.15	0.91	83375	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1359	12.67	0.56	12	0.34	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	1284921	N	N	561	N	N
94	20240415	120221	57	100.00	KOSPI	음식료품	N	N	N	N		N	961	19	2	2.02	341302510	357879	91.06	941	965	938	1224	660	942	953.68	0.91	54911	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1356	12.64	0.56	12	0.25	76.00	1720.00	1303	20230718	-26.25	877	20231024	9.58	995	-3.42	20240118	895	7.37	20240126	1303	-26.25	20230718	877	9.58	20231024	1.51	N	008040	500	705 억	1284921	N	N	561	N	N
95	20240415	110222	57	100.00	KOSPI	음식료품	N	N	N	N		N	962	20	2	2.12	294482972	309061	78.64	941	965	938	1224	660	942	952.83	0.91	41112	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1358	12.66	0.56	12	0.22	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	1284921	N	N	561	N	N
96	20240415	100220	57	100.00	KOSPI	음식료품	N	N	N	N		N	952	10	2	1.06	171830113	181141	46.09	941	959	938	1224	660	942	948.60	0.91	17772	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1344	12.53	0.55	12	0.13	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	1284921	N	N	561	N	N
97	20240415	090221	57	100.00	KOSPI	음식료품	N	N	N	N		N	943	1	2	0.11	1483313	1575	0.40	941	943	941	1224	660	942	941.79	0.91	-597	952	947	942	937	932	944	934	706	282	500	690	1	1	141144600	1331	12.41	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.51	N	008040	500	705 억	1284921	N	N	561	N	N
98	20240412	160220	57	100.00	KOSPI	음식료품	N	N	N	N		N	942	-6	5	-0.63	369353050	392679	224.81	945	947	937	1232	664	948	940.59	0.93	-24280	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1330	12.39	0.55	12	0.28	76.00	1720.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.52	N	008040	500	705 억	1311137	N	N	561	N	N
99	20240412	150221	57	100.00	KOSPI	음식료품	N	N	N	N		N	943	-5	5	-0.53	342005020	363626	208.18	945	947	937	1232	664	948	940.54	0.93	-24076	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1331	12.41	0.55	12	0.26	76.00	1720.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.52	N	008040	500	705 억	1311137	N	N	0	N	N
100	20240412	140221	57	100.00	KOSPI	음식료품	N	N	N	N		N	945	-3	5	-0.32	335366816	356574	204.14	945	947	937	1232	664	948	940.53	0.93	-24261	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1334	12.43	0.55	12	0.25	76.00	1720.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.52	N	008040	500	705 억	1311137	N	N	0	N	N
101	20240412	130219	57	100.00	KOSPI	음식료품	N	N	N	N		N	939	-9	5	-0.95	243064751	258508	148.00	945	947	937	1232	664	948	940.26	0.93	-19972	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1325	12.36	0.55	12	0.18	76.00	1720.00	1303	20230718	-27.94	877	20231024	7.07	995	-5.63	20240118	895	4.92	20240126	1303	-27.94	20230718	877	7.07	20231024	1.52	N	008040	500	705 억	1311137	N	N	0	N	N
102	20240412	120221	57	100.00	KOSPI	음식료품	N	N	N	N		N	943	-5	5	-0.53	198560505	211109	120.86	945	947	937	1232	664	948	940.56	0.93	4735	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1331	12.41	0.55	12	0.15	76.00	1720.00	1303	20230718	-27.63	877	20231024	7.53	995	-5.23	20240118	895	5.36	20240126	1303	-27.63	20230718	877	7.53	20231024	1.52	N	008040	500	705 억	1311137	N	N	0	N	N
103	20240412	110219	57	100.00	KOSPI	음식료품	N	N	N	N		N	945	-3	5	-0.32	98781965	104884	60.05	945	947	939	1232	664	948	941.82	0.93	1477	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1334	12.43	0.55	12	0.07	76.00	1720.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.52	N	008040	500	705 억	1311137	N	N	0	N	N
104	20240412	100220	57	100.00	KOSPI	음식료품	N	N	N	N		N	942	-6	5	-0.63	79936283	84934	48.63	945	947	939	1232	664	948	941.16	0.93	1607	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1330	12.39	0.55	12	0.06	76.00	1720.00	1303	20230718	-27.71	877	20231024	7.41	995	-5.33	20240118	895	5.25	20240126	1303	-27.71	20230718	877	7.41	20231024	1.52	N	008040	500	705 억	1311137	N	N	0	N	N
105	20240412	090220	57	100.00	KOSPI	음식료품	N	N	N	N		N	947	-1	5	-0.11	340204	360	0.21	945	947	945	1232	664	948	945.01	0.93	-52	954	951	946	943	938	948	940	706	284	500	700	1	1	141144600	1337	12.46	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.52	N	008040	500	705 억	1311137	N	N	0	N	N
106	20240411	160217	57	100.00	KOSPI	음식료품	N	N	N	N		N	948	-2	5	-0.21	164104394	173669	95.11	949	949	941	1235	665	950	944.93	0.94	-22444	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.12	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	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
107	20240411	150222	57	100.00	KOSPI	음식료품	N	N	N	N		N	947	-3	5	-0.32	145775992	154313	84.51	949	949	941	1235	665	950	944.68	0.94	-22291	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.11	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
108	20240411	140224	57	100.00	KOSPI	음식료품	N	N	N	N		N	945	-5	5	-0.53	132954722	140764	77.09	949	949	941	1235	665	950	944.52	0.94	-22552	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1334	12.43	0.55	12	0.10	76.00	1720.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
109	20240411	130217	57	100.00	KOSPI	음식료품	N	N	N	N		N	946	-4	5	-0.42	105118966	111369	60.99	949	949	941	1235	665	950	943.88	0.94	-22991	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1335	12.45	0.55	12	0.08	76.00	1720.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
110	20240411	120219	57	100.00	KOSPI	음식료품	N	N	N	N		N	948	-2	5	-0.21	90083624	95441	52.27	949	949	941	1235	665	950	943.87	0.94	-23078	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.07	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	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
111	20240411	110218	57	100.00	KOSPI	음식료품	N	N	N	N		N	947	-3	5	-0.32	82709792	87657	48.01	949	949	941	1235	665	950	943.56	0.94	-23078	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.06	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
112	20240411	100219	57	100.00	KOSPI	음식료품	N	N	N	N		N	947	-3	5	-0.32	63335727	67171	36.79	949	949	941	1235	665	950	942.90	0.94	-23078	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.05	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
113	20240411	090219	57	100.00	KOSPI	음식료품	N	N	N	N		N	945	-5	5	-0.53	2012959	2129	1.17	949	949	944	1235	665	950	945.50	0.94	-1985	959	954	949	944	939	955	945	706	285	500	700	1	1	141144600	1334	12.43	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.55	N	008040	500	705 억	1333582	N	N	578	N	N
114	20240409	160216	57	100.00	KOSPI	음식료품	N	N	N	N		N	950	-1	5	-0.11	169156701	178249	66.60	950	954	944	1236	666	951	948.99	0.97	-10496	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1341	12.50	0.55	12	0.13	76.00	1720.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.55	N	008040	500	705 억	1366753	N	N	578	N	N
115	20240409	150217	57	100.00	KOSPI	음식료품	N	N	N	N		N	946	-5	5	-0.53	158511231	167010	62.40	950	954	944	1236	666	951	949.11	0.97	-6847	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1335	12.45	0.55	12	0.12	76.00	1720.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.55	N	008040	500	705 억	1366753	N	N	1	N	N
116	20240409	140219	57	100.00	KOSPI	음식료품	N	N	N	N		N	949	-2	5	-0.21	142635413	150264	56.14	950	954	944	1236	666	951	949.23	0.97	-5139	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1339	12.49	0.55	12	0.11	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	1.55	N	008040	500	705 억	1366753	N	N	1	N	N
117	20240409	130217	57	100.00	KOSPI	음식료품	N	N	N	N		N	945	-6	5	-0.63	130407953	137345	51.32	950	954	944	1236	666	951	949.49	0.97	1540	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1334	12.43	0.55	12	0.10	76.00	1720.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.55	N	008040	500	705 억	1366753	N	N	1	N	N
118	20240409	120217	57	100.00	KOSPI	음식료품	N	N	N	N		N	951	0	3	0.00	80058154	84201	31.46	950	954	948	1236	666	951	950.80	0.97	7838	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1342	12.51	0.55	12	0.06	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.55	N	008040	500	705 억	1366753	N	N	1	N	N
119	20240409	110218	57	100.00	KOSPI	음식료품	N	N	N	N		N	953	2	2	0.21	62986201	66266	24.76	950	954	948	1236	666	951	950.51	0.97	7436	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1345	12.54	0.55	12	0.05	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.55	N	008040	500	705 억	1366753	N	N	1	N	N
120	20240409	100216	57	100.00	KOSPI	음식료품	N	N	N	N		N	951	0	3	0.00	46486164	48926	18.28	950	953	948	1236	666	951	950.13	0.97	3310	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1342	12.51	0.55	12	0.03	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.55	N	008040	500	705 억	1366753	N	N	1	N	N
121	20240409	090219	57	100.00	KOSPI	음식료품	N	N	N	N		N	951	0	3	0.00	2359867	2484	0.93	950	951	950	1236	666	951	950.03	0.97	0	963	956	951	944	939	960	948	706	285	500	700	1	1	141144600	1342	12.51	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.55	N	008040	500	705 억	1366753	N	N	1	N	N
122	20240408	160218	57	100.00	KOSPI	음식료품	N	N	N	N		N	951	-1	5	-0.11	254128634	267508	139.88	950	958	946	1237	667	952	949.94	0.98	-20436	960	955	952	947	944	958	950	706	285	500	700	1	1	141144600	1342	12.51	0.55	12	0.19	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.55	N	008040	500	705 억	1379979	N	N	1	N	N
123	20240408	150217	57	100.00	KOSPI	음식료품	N	N	N	N		N	953	1	2	0.11	232613150	244881	128.05	950	958	946	1237	667	952	949.90	0.98	-20434	960	955	952	947	944	958	950	706	285	500	700	1	1	141144600	1345	12.54	0.55	12	0.17	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.55	N	008040	500	705 억	1379979	N	N	1361	N	N
124	20240408	140218	57	100.00	KOSPI	음식료품	N	N	N	N		N	949	-3	5	-0.32	227608681	239612	125.29	950	958	946	1237	667	952	949.91	0.98	-17695	960	955	952	947	944	958	950	706	285	500	700	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	1.55	N	008040	500	705 억	1379979	N	N	1361	N	N
125	20240408	130218	57	100.00	KOSPI	음식료품	N	N	N	N		N	956	4	2	0.42	219795155	231409	121.00	950	958	946	1237	667	952	949.81	0.98	-15593	960	955	952	947	944	958	950	706	285	500	700	1	1	141144600	1349	12.58	0.56	12	0.16	76.00	1720.00	1303	20230718	-26.63	877	20231024	9.01	995	-3.92	20240118	895	6.82	20240126	1303	-26.63	20230718	877	9.01	20231024	1.55	N	008040	500	705 억	1379979	N	N	1361	N	N
126	20240408	120217	57	100.00	KOSPI	음식료품	N	N	N	N		N	947	-5	5	-0.53	165408826	174499	91.24	950	952	946	1237	667	952	947.91	0.98	-10953	960	955	952	947	944	958	950	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.12	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.55	N	008040	500	705 억	1379979	N	N	1361	N	N
127	20240408	110218	57	100.00	KOSPI	음식료품	N	N	N	N		N	948	-4	5	-0.42	94491754	99628	52.09	950	952	946	1237	667	952	948.45	0.98	-12643	960	955	952	947	944	958	950	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.07	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	1.55	N	008040	500	705 억	1379979	N	N	1361	N	N
128	20240408	100216	57	100.00	KOSPI	음식료품	N	N	N	N		N	947	-5	5	-0.53	42428980	44647	23.35	950	952	947	1237	667	952	950.32	0.98	-3955	960	955	952	947	944	958	950	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.03	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.55	N	008040	500	705 억	1379979	N	N	1361	N	N
129	20240408	090218	57	100.00	KOSPI	음식료품	N	N	N	N		N	952	0	3	0.00	2985086	3141	1.64	950	952	950	1237	667	952	950.36	0.98	0	960	955	952	947	944	958	950	706	285	500	700	1	1	141144600	1344	12.53	0.55	12	0.00	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	1.55	N	008040	500	705 억	1379979	N	N	1361	N	N
130	20240405	160216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-3	5	-0.31	172268269	181007	32.69	950	957	949	1241	669	955	951.72	0.98	-6812	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1344	12.53	0.55	12	0.13	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	1.57	N	008040	500	705 억	1385832	N	N	1361	N	N
131	20240405	150216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-4	5	-0.42	165669268	174079	31.44	950	957	949	1241	669	955	951.69	0.98	-6694	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1342	12.51	0.55	12	0.12	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.57	N	008040	500	705 억	1385832	N	N	22	N	N
132	20240405	140217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-2	5	-0.21	140814928	147956	26.72	950	957	949	1241	669	955	951.74	0.98	-5623	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1345	12.54	0.55	12	0.10	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.57	N	008040	500	705 억	1385832	N	N	22	N	N
133	20240405	130215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-2	5	-0.21	125890185	132279	23.89	950	957	949	1241	669	955	951.70	0.98	-5394	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1345	12.54	0.55	12	0.09	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.57	N	008040	500	705 억	1385832	N	N	22	N	N
134	20240405	120216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	0	3	0.00	117542152	123519	22.31	950	957	949	1241	669	955	951.61	0.98	-5235	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1348	12.57	0.56	12	0.09	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	1.57	N	008040	500	705 억	1385832	N	N	22	N	N
135	20240405	110217	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-2	5	-0.21	85766055	90221	16.29	950	955	949	1241	669	955	950.62	0.98	-14393	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1345	12.54	0.55	12	0.06	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.57	N	008040	500	705 억	1385832	N	N	22	N	N
136	20240405	100206	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	952	-3	5	-0.31	30230717	31807	5.74	950	955	950	1241	669	955	950.44	0.98	-5904	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1344	12.53	0.55	12	0.02	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	1.57	N	008040	500	705 억	1385832	N	N	22	N	N
137	20240405	090216	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-5	5	-0.52	5887150	6197	1.12	950	950	950	1241	669	955	950.00	0.98	-2844	969	962	955	948	941	965	951	706	286	500	700	1	1	141144600	1341	12.50	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.57	N	008040	500	705 억	1385832	N	N	22	N	N
138	20240404	160215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	-3	5	-0.31	527637472	553191	93.16	954	962	948	1245	671	958	953.81	1.01	-41372	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1348	12.57	0.56	12	0.39	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	1.59	N	008040	500	705 억	1432382	N	N	22	N	N
139	20240404	150215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	959	1	2	0.10	524829755	550253	92.66	954	962	948	1245	671	958	953.80	1.01	-40753	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1354	12.62	0.56	12	0.39	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	1.59	N	008040	500	705 억	1432382	N	N	214	N	N
140	20240404	140214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-8	5	-0.84	478042803	501136	84.39	954	962	948	1245	671	958	953.92	1.01	-33266	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1341	12.50	0.55	12	0.36	76.00	1720.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.59	N	008040	500	705 억	1432382	N	N	214	N	N
141	20240404	130213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-7	5	-0.73	424517786	444796	74.91	954	962	948	1245	671	958	954.41	1.01	-29223	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1342	12.51	0.55	12	0.32	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.59	N	008040	500	705 억	1432382	N	N	214	N	N
142	20240404	120213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	-7	5	-0.73	326001619	341108	57.44	954	962	948	1245	671	958	955.71	1.01	-14810	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1342	12.51	0.55	12	0.24	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.59	N	008040	500	705 억	1432382	N	N	214	N	N
143	20240404	110214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	-3	5	-0.31	241682688	252399	42.51	954	962	952	1245	671	958	957.54	1.01	1194	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1348	12.57	0.56	12	0.18	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	1.59	N	008040	500	705 억	1432382	N	N	214	N	N
144	20240404	100214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	959	1	2	0.10	210398701	219686	37.00	954	959	953	1245	671	958	957.72	1.01	4311	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1354	12.62	0.56	12	0.16	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	1.59	N	008040	500	705 억	1432382	N	N	214	N	N
145	20240404	090215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	-5	5	-0.52	9470107	9933	1.67	954	955	953	1245	671	958	953.40	1.01	1027	975	966	957	948	939	971	953	706	287	500	700	1	1	141144600	1345	12.54	0.55	12	0.01	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.59	N	008040	500	705 억	1432382	N	N	214	N	N
146	20240403	160215	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	958	5	2	0.52	565679985	592799	334.32	950	966	948	1238	668	953	954.25	0.96	58254	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1352	12.61	0.56	12	0.42	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	1.60	N	008040	500	705 억	1353301	N	N	214	N	N
147	20240403	150214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	964	11	2	1.15	481382110	504667	284.62	950	966	948	1238	668	953	953.87	0.96	29901	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1361	12.68	0.56	12	0.36	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	1.60	N	008040	500	705 억	1353301	N	N	164	N	N
148	20240403	140213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	956	3	2	0.31	421078473	441923	249.23	950	958	948	1238	668	953	952.83	0.96	24629	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1349	12.58	0.56	12	0.31	76.00	1720.00	1303	20230718	-26.63	877	20231024	9.01	995	-3.92	20240118	895	6.82	20240126	1303	-26.63	20230718	877	9.01	20231024	1.60	N	008040	500	705 억	1353301	N	N	164	N	N
149	20240403	130212	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	4	2	0.42	412166781	432608	243.98	950	958	948	1238	668	953	952.75	0.96	21093	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1351	12.59	0.56	12	0.31	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	1.60	N	008040	500	705 억	1353301	N	N	164	N	N
150	20240403	120214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	0	3	0.00	162750229	170911	96.39	950	957	948	1238	668	953	952.23	0.96	16126	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1345	12.54	0.55	12	0.12	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.60	N	008040	500	705 억	1353301	N	N	164	N	N
151	20240403	110214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	957	4	2	0.42	135039546	141832	79.99	950	957	948	1238	668	953	952.08	0.96	15406	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1351	12.59	0.56	12	0.10	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	1.60	N	008040	500	705 억	1353301	N	N	164	N	N
152	20240403	100213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	0	3	0.00	72186480	75872	42.79	950	954	948	1238	668	953	951.34	0.96	2281	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1345	12.54	0.55	12	0.05	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.60	N	008040	500	705 억	1353301	N	N	164	N	N
153	20240403	090213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-3	5	-0.31	5635577	5920	3.34	950	950	950	1238	668	953	950.00	0.96	-1278	961	957	950	946	939	959	948	706	285	500	700	1	1	141144600	1341	12.50	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.60	N	008040	500	705 억	1353301	N	N	164	N	N
154	20240402	160208	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	953	5	2	0.53	167870649	177199	99.81	948	954	943	1232	664	948	947.26	0.98	-25177	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1345	12.54	0.55	12	0.13	76.00	1720.00	1303	20230718	-26.86	877	20231024	8.67	995	-4.22	20240118	895	6.48	20240126	1303	-26.86	20230718	877	8.67	20231024	1.58	N	008040	500	705 억	1378097	N	N	164	N	N
155	20240402	150213	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	951	3	2	0.32	153060097	161654	91.05	948	953	943	1232	664	948	946.84	0.98	-24678	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1342	12.51	0.55	12	0.11	76.00	1720.00	1303	20230718	-27.01	877	20231024	8.44	995	-4.42	20240118	895	6.26	20240126	1303	-27.01	20230718	877	8.44	20231024	1.58	N	008040	500	705 억	1378097	N	N	0	N	N
156	20240402	140214	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	-2	5	-0.21	104591980	110580	62.28	948	953	943	1232	664	948	945.85	0.98	-26808	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1335	12.45	0.55	12	0.08	76.00	1720.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.58	N	008040	500	705 억	1378097	N	N	0	N	N
157	20240402	130211	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	945	-3	5	-0.32	97974288	103585	58.34	948	953	943	1232	664	948	945.83	0.98	-26808	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1334	12.43	0.55	12	0.07	76.00	1720.00	1303	20230718	-27.48	877	20231024	7.75	995	-5.03	20240118	895	5.59	20240126	1303	-27.48	20230718	877	7.75	20231024	1.58	N	008040	500	705 억	1378097	N	N	0	N	N
158	20240402	120211	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	-2	5	-0.21	90372319	95541	53.81	948	953	943	1232	664	948	945.90	0.98	-26718	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1335	12.45	0.55	12	0.07	76.00	1720.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.58	N	008040	500	705 억	1378097	N	N	0	N	N
159	20240402	110211	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	-2	5	-0.21	79187192	83705	47.15	948	953	943	1232	664	948	946.03	0.98	-26718	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1335	12.45	0.55	12	0.06	76.00	1720.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.58	N	008040	500	705 억	1378097	N	N	0	N	N
160	20240402	100211	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	-1	5	-0.11	25337824	26740	15.06	948	953	946	1232	664	948	947.56	0.98	-7371	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1337	12.46	0.55	12	0.02	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.58	N	008040	500	705 억	1378097	N	N	0	N	N
161	20240402	090210	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	946	-2	5	-0.21	413829	437	0.25	948	949	946	1232	664	948	946.97	0.98	-4	954	950	948	944	942	950	944	706	284	500	700	1	1	141144600	1335	12.45	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.40	877	20231024	7.87	995	-4.92	20240118	895	5.70	20240126	1303	-27.40	20230718	877	7.87	20231024	1.58	N	008040	500	705 억	1378097	N	N	0	N	N
162	20240401	160210	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-4	5	-0.42	165838808	175013	34.35	952	952	946	1237	667	952	947.56	0.97	-858	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.12	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	1.59	N	008040	500	705 억	1363670	N	N	2	N	N
163	20240401	150211	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	950	-2	5	-0.21	157807366	166542	32.68	952	952	946	1237	667	952	947.53	0.97	-214	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1341	12.50	0.55	12	0.12	76.00	1720.00	1303	20230718	-27.09	877	20231024	8.32	995	-4.52	20240118	895	6.15	20240126	1303	-27.09	20230718	877	8.32	20231024	1.59	N	008040	500	705 억	1363670	N	N	2	N	N
164	20240401	140210	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	-5	5	-0.53	132941714	140296	27.53	952	952	946	1237	667	952	947.56	0.97	0	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.10	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.59	N	008040	500	705 억	1363670	N	N	2	N	N
165	20240401	130210	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-4	5	-0.42	116457597	122910	24.12	952	952	946	1237	667	952	947.48	0.97	-1316	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.09	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	1.59	N	008040	500	705 억	1363670	N	N	2	N	N
166	20240401	120212	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	948	-4	5	-0.42	110473104	116593	22.88	952	952	946	1237	667	952	947.48	0.97	595	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1338	12.47	0.55	12	0.08	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	1.59	N	008040	500	705 억	1363670	N	N	2	N	N
167	20240401	110211	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	949	-3	5	-0.32	73538434	77589	15.23	952	952	946	1237	667	952	947.76	0.97	-4392	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1339	12.49	0.55	12	0.05	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	1.59	N	008040	500	705 억	1363670	N	N	2	N	N
168	20240401	100209	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	-5	5	-0.53	48900174	51569	10.12	952	952	946	1237	667	952	948.20	0.97	-3582	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.04	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.59	N	008040	500	705 억	1363670	N	N	2	N	N
169	20240401	090210	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	947	-5	5	-0.53	5693192	5984	1.17	952	952	946	1237	667	952	951.32	0.97	-1072	968	960	952	944	936	956	940	706	285	500	700	1	1	141144600	1337	12.46	0.55	12	0.00	76.00	1720.00	1303	20230718	-27.32	877	20231024	7.98	995	-4.82	20240118	895	5.81	20240126	1303	-27.32	20230718	877	7.98	20231024	1.59	N	008040	500	705 억	1363670	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History