KissMeData/011150/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 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	160302	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2765	-5	5	-0.18	187810435	67914	86.79	2760	2785	2750	3600	1940	2770	2765.42	0.54	5491	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	993	22.48	1.28	12	0.19	123.00	2160.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2600	6.35	20240411	4370	-36.73	20230615	2490	11.04	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
3	20240430	150300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2780	10	2	0.36	178749310	64641	82.61	2760	2785	2750	3600	1940	2770	2765.26	0.54	4475	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	999	22.60	1.29	12	0.18	123.00	2160.00	4370	20230615	-36.38	2490	20231020	11.65	3155	-11.89	20240125	2600	6.92	20240411	4370	-36.38	20230615	2490	11.65	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
4	20240430	140301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	0	3	0.00	134183275	48570	62.07	2760	2780	2750	3600	1940	2770	2762.68	0.54	5106	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	995	22.52	1.28	12	0.14	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
5	20240430	130300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2760	-10	5	-0.36	124359375	45017	57.53	2760	2780	2750	3600	1940	2770	2762.50	0.54	3721	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	992	22.44	1.28	12	0.13	123.00	2160.00	4370	20230615	-36.84	2490	20231020	10.84	3155	-12.52	20240125	2600	6.15	20240411	4370	-36.84	20230615	2490	10.84	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
6	20240430	120301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	-15	5	-0.54	82558325	29868	38.17	2760	2780	2755	3600	1940	2770	2764.11	0.54	4574	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	990	22.40	1.28	12	0.08	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
7	20240430	110300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2775	5	2	0.18	61384790	22204	28.37	2760	2780	2760	3600	1940	2770	2764.58	0.54	4074	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	997	22.56	1.28	12	0.06	123.00	2160.00	4370	20230615	-36.50	2490	20231020	11.45	3155	-12.04	20240125	2600	6.73	20240411	4370	-36.50	20230615	2490	11.45	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
8	20240430	100258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	0	3	0.00	32809630	11872	15.17	2760	2780	2760	3600	1940	2770	2763.61	0.54	3210	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	995	22.52	1.28	12	0.03	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
9	20240430	090306	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2775	5	2	0.18	9977360	3613	4.62	2760	2775	2760	3600	1940	2770	2761.52	0.54	396	2800	2785	2770	2755	2740	2792	2762	180	830	500	2040	5	1	35930773	997	22.56	1.28	12	0.01	123.00	2160.00	4370	20230615	-36.50	2490	20231020	11.45	3155	-12.04	20240125	2600	6.73	20240411	4370	-36.50	20230615	2490	11.45	20231020	3.23	N	011150	500	179 억	192864	N	N	21	N	N
10	20240429	160258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	214594495	77533	112.01	2755	2785	2755	3580	1930	2755	2767.78	0.47	24717	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.22	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.25	N	011150	500	179 억	168202	N	N	21	N	N
11	20240429	150259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2775	20	2	0.73	205560040	74272	107.30	2755	2785	2755	3580	1930	2755	2767.67	0.47	22988	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	997	22.56	1.28	12	0.21	123.00	2160.00	4370	20230615	-36.50	2490	20231020	11.45	3155	-12.04	20240125	2600	6.73	20240411	4370	-36.50	20230615	2490	11.45	20231020	3.25	N	011150	500	179 억	168202	N	N	36	N	N
12	20240429	140258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	186424550	67360	97.31	2755	2785	2755	3580	1930	2755	2767.59	0.47	17977	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.19	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.25	N	011150	500	179 억	168202	N	N	36	N	N
13	20240429	130300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	182049475	65778	95.03	2755	2785	2755	3580	1930	2755	2767.63	0.47	17343	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.18	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.25	N	011150	500	179 억	168202	N	N	36	N	N
14	20240429	120259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2765	10	2	0.36	161578795	58371	84.33	2755	2785	2755	3580	1930	2755	2768.13	0.47	16099	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	993	22.48	1.28	12	0.16	123.00	2160.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2600	6.35	20240411	4370	-36.73	20230615	2490	11.04	20231020	3.25	N	011150	500	179 억	168202	N	N	36	N	N
15	20240429	110251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	138244835	49934	72.14	2755	2785	2755	3580	1930	2755	2768.55	0.47	13601	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.14	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.25	N	011150	500	179 억	168202	N	N	36	N	N
16	20240429	100259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	95281570	34418	49.72	2755	2785	2755	3580	1930	2755	2768.36	0.47	9656	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.10	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.25	N	011150	500	179 억	168202	N	N	36	N	N
17	20240429	090300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	0	3	0.00	2055240	746	1.08	2755	2760	2755	3580	1930	2755	2755.01	0.47	-202	2801	2777	2761	2737	2721	2770	2730	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.00	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.25	N	011150	500	179 억	168202	N	N	36	N	N
18	20240426	160258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	188172280	68198	31.36	2780	2785	2745	3575	1925	2750	2759.21	0.48	-2327	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.19	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.32	N	011150	500	179 억	172580	N	N	36	N	N
19	20240426	150259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2760	10	2	0.36	166285205	60263	27.71	2780	2785	2745	3575	1925	2750	2759.33	0.48	-2385	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	992	22.44	1.28	12	0.17	123.00	2160.00	4370	20230615	-36.84	2490	20231020	10.84	3155	-12.52	20240125	2600	6.15	20240411	4370	-36.84	20230615	2490	10.84	20231020	3.32	N	011150	500	179 억	172580	N	N	0	N	N
20	20240426	140258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	151692050	54960	25.27	2780	2785	2745	3575	1925	2750	2760.04	0.48	-2529	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.15	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.32	N	011150	500	179 억	172580	N	N	0	N	N
21	20240426	130257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2760	10	2	0.36	134174130	48583	22.34	2780	2785	2745	3575	1925	2750	2761.75	0.48	-2199	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	992	22.44	1.28	12	0.14	123.00	2160.00	4370	20230615	-36.84	2490	20231020	10.84	3155	-12.52	20240125	2600	6.15	20240411	4370	-36.84	20230615	2490	10.84	20231020	3.32	N	011150	500	179 억	172580	N	N	0	N	N
22	20240426	120257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	0	3	0.00	128458710	46503	21.38	2780	2785	2745	3575	1925	2750	2762.37	0.48	-2000	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	988	22.36	1.27	12	0.13	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.32	N	011150	500	179 억	172580	N	N	0	N	N
23	20240426	110258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	115493740	41796	19.22	2780	2785	2745	3575	1925	2750	2763.27	0.48	-2568	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.12	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.32	N	011150	500	179 억	172580	N	N	0	N	N
24	20240426	100257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	20	2	0.73	68995205	24903	11.45	2780	2785	2750	3575	1925	2750	2770.56	0.48	-1760	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.07	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.32	N	011150	500	179 억	172580	N	N	0	N	N
25	20240426	090300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2780	30	2	1.09	2743330	987	0.45	2780	2780	2765	3575	1925	2750	2779.46	0.48	-652	2870	2810	2780	2720	2690	2795	2705	180	825	500	2030	5	1	35930773	999	22.60	1.29	12	0.00	123.00	2160.00	4370	20230615	-36.38	2490	20231020	11.65	3155	-11.89	20240125	2600	6.92	20240411	4370	-36.38	20230615	2490	11.65	20231020	3.32	N	011150	500	179 억	172580	N	N	0	N	N
26	20240425	160257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	-5	5	-0.18	604071670	217070	233.60	2760	2840	2750	3580	1930	2755	2782.84	0.43	20391	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	988	22.36	1.27	12	0.60	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
27	20240425	150257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	576364605	207015	222.78	2760	2840	2755	3580	1930	2755	2784.17	0.43	18514	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.58	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
28	20240425	140257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	565632465	203135	218.60	2760	2840	2755	3580	1930	2755	2784.52	0.43	18170	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.57	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
29	20240425	130258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2780	25	2	0.91	539015305	193532	208.27	2760	2840	2755	3580	1930	2755	2785.15	0.43	15528	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	999	22.60	1.29	12	0.54	123.00	2160.00	4370	20230615	-36.38	2490	20231020	11.65	3155	-11.89	20240125	2600	6.92	20240411	4370	-36.38	20230615	2490	11.65	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
30	20240425	120256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	15	2	0.54	509701195	182977	196.91	2760	2840	2755	3580	1930	2755	2785.60	0.43	17536	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	995	22.52	1.28	12	0.51	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
31	20240425	110257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2760	5	2	0.18	492294435	176676	190.13	2760	2840	2755	3580	1930	2755	2786.43	0.43	16727	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	992	22.44	1.28	12	0.49	123.00	2160.00	4370	20230615	-36.84	2490	20231020	10.84	3155	-12.52	20240125	2600	6.15	20240411	4370	-36.84	20230615	2490	10.84	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
32	20240425	100257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2790	35	2	1.27	317847390	113618	122.27	2760	2840	2760	3580	1930	2755	2797.51	0.43	10324	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	1002	22.68	1.29	12	0.32	123.00	2160.00	4370	20230615	-36.16	2490	20231020	12.05	3155	-11.57	20240125	2600	7.31	20240411	4370	-36.16	20230615	2490	12.05	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
33	20240425	090257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	65	2	2.36	89846520	31927	34.36	2760	2840	2760	3580	1930	2755	2814.12	0.43	2453	2778	2766	2748	2736	2718	2772	2742	180	825	500	2030	5	1	35930773	1013	22.93	1.31	12	0.09	123.00	2160.00	4370	20230615	-35.47	2490	20231020	13.25	3155	-10.62	20240125	2600	8.46	20240411	4370	-35.47	20230615	2490	13.25	20231020	3.36	N	011150	500	179 억	154718	N	N	1	N	N
34	20240424	160256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	25	2	0.92	250787655	91310	183.17	2740	2760	2730	3545	1915	2730	2746.55	0.38	17889	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	990	22.40	1.28	12	0.25	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.32	N	011150	500	179 억	137043	N	N	1	N	N
35	20240424	150256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	25	2	0.92	237251515	86401	173.32	2740	2760	2730	3545	1915	2730	2745.93	0.38	17283	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	990	22.40	1.28	12	0.24	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.32	N	011150	500	179 억	137043	N	N	0	N	N
36	20240424	140256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	25	2	0.92	200434225	73017	146.47	2740	2755	2730	3545	1915	2730	2745.04	0.38	12846	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	990	22.40	1.28	12	0.20	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.32	N	011150	500	179 억	137043	N	N	0	N	N
37	20240424	130301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2745	15	2	0.55	183623685	66904	134.21	2740	2755	2730	3545	1915	2730	2744.58	0.38	11363	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	986	22.32	1.27	12	0.19	123.00	2160.00	4370	20230615	-37.19	2490	20231020	10.24	3155	-13.00	20240125	2600	5.58	20240411	4370	-37.19	20230615	2490	10.24	20231020	3.32	N	011150	500	179 억	137043	N	N	0	N	N
38	20240424	120257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	20	2	0.73	117814460	42983	86.22	2740	2755	2730	3545	1915	2730	2740.95	0.38	6665	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	988	22.36	1.27	12	0.12	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.32	N	011150	500	179 억	137043	N	N	0	N	N
39	20240424	110256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2745	15	2	0.55	103860910	37900	76.03	2740	2755	2730	3545	1915	2730	2740.39	0.38	6510	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	986	22.32	1.27	12	0.11	123.00	2160.00	4370	20230615	-37.19	2490	20231020	10.24	3155	-13.00	20240125	2600	5.58	20240411	4370	-37.19	20230615	2490	10.24	20231020	3.32	N	011150	500	179 억	137043	N	N	0	N	N
40	20240424	100255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2745	15	2	0.55	39900775	14527	29.14	2740	2755	2735	3545	1915	2730	2746.66	0.38	888	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	986	22.32	1.27	12	0.04	123.00	2160.00	4370	20230615	-37.19	2490	20231020	10.24	3155	-13.00	20240125	2600	5.58	20240411	4370	-37.19	20230615	2490	10.24	20231020	3.32	N	011150	500	179 억	137043	N	N	0	N	N
41	20240424	090256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2745	15	2	0.55	6361040	2320	4.65	2740	2750	2740	3545	1915	2730	2741.83	0.38	-457	2783	2756	2738	2711	2693	2752	2707	180	815	500	2020	5	1	35930773	986	22.32	1.27	12	0.01	123.00	2160.00	4370	20230615	-37.19	2490	20231020	10.24	3155	-13.00	20240125	2600	5.58	20240411	4370	-37.19	20230615	2490	10.24	20231020	3.32	N	011150	500	179 억	137043	N	N	0	N	N
42	20240423	160247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2730	-20	5	-0.73	136673795	49850	34.39	2730	2765	2720	3575	1925	2750	2741.72	0.40	-5828	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	981	22.20	1.26	12	0.14	123.00	2160.00	4370	20230615	-37.53	2490	20231020	9.64	3155	-13.47	20240125	2600	5.00	20240411	4370	-37.53	20230615	2490	9.64	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
43	20240423	150255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2735	-15	5	-0.55	126544870	46135	31.82	2730	2765	2720	3575	1925	2750	2742.93	0.40	-6931	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	983	22.24	1.27	12	0.13	123.00	2160.00	4370	20230615	-37.41	2490	20231020	9.84	3155	-13.31	20240125	2600	5.19	20240411	4370	-37.41	20230615	2490	9.84	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
44	20240423	140256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2740	-10	5	-0.36	107595640	39185	27.03	2730	2765	2730	3575	1925	2750	2745.84	0.40	-7142	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	985	22.28	1.27	12	0.11	123.00	2160.00	4370	20230615	-37.30	2490	20231020	10.04	3155	-13.15	20240125	2600	5.38	20240411	4370	-37.30	20230615	2490	10.04	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
45	20240423	130254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2730	-20	5	-0.73	98058745	35699	24.63	2730	2765	2730	3575	1925	2750	2746.82	0.40	-6152	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	981	22.20	1.26	12	0.10	123.00	2160.00	4370	20230615	-37.53	2490	20231020	9.64	3155	-13.47	20240125	2600	5.00	20240411	4370	-37.53	20230615	2490	9.64	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
46	20240423	120255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2745	-5	5	-0.18	86499915	31478	21.71	2730	2765	2730	3575	1925	2750	2747.95	0.40	-5203	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	986	22.32	1.27	12	0.09	123.00	2160.00	4370	20230615	-37.19	2490	20231020	10.24	3155	-13.00	20240125	2600	5.58	20240411	4370	-37.19	20230615	2490	10.24	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
47	20240423	110255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	0	3	0.00	81007645	29477	20.33	2730	2765	2730	3575	1925	2750	2748.16	0.40	-4874	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	988	22.36	1.27	12	0.08	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
48	20240423	100256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	0	3	0.00	54546340	19847	13.69	2730	2765	2730	3575	1925	2750	2748.34	0.40	-1336	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	988	22.36	1.27	12	0.06	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
49	20240423	090255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	12306270	4503	3.11	2730	2755	2730	3575	1925	2750	2732.90	0.40	1652	2820	2785	2740	2705	2660	2802	2722	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.01	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.32	N	011150	500	179 억	142784	N	N	0	N	N
50	20240422	160254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	55	2	2.04	398161590	144828	174.59	2695	2775	2695	3500	1890	2695	2749.20	0.36	14522	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	988	22.36	1.27	12	0.40	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
51	20240422	150254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	55	2	2.04	381878575	138902	167.45	2695	2775	2695	3500	1890	2695	2749.27	0.36	13353	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	988	22.36	1.27	12	0.39	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
52	20240422	140254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2745	50	2	1.86	368480605	134027	161.57	2695	2775	2695	3500	1890	2695	2749.30	0.36	12046	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	986	22.32	1.27	12	0.37	123.00	2160.00	4370	20230615	-37.19	2490	20231020	10.24	3155	-13.00	20240125	2600	5.58	20240411	4370	-37.19	20230615	2490	10.24	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
53	20240422	130253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2760	65	2	2.41	235441385	85897	103.55	2695	2765	2695	3500	1890	2695	2740.97	0.36	8629	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	992	22.44	1.28	12	0.24	123.00	2160.00	4370	20230615	-36.84	2490	20231020	10.84	3155	-12.52	20240125	2600	6.15	20240411	4370	-36.84	20230615	2490	10.84	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
54	20240422	120253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2760	65	2	2.41	208942680	76254	91.92	2695	2765	2695	3500	1890	2695	2740.09	0.36	7597	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	992	22.44	1.28	12	0.21	123.00	2160.00	4370	20230615	-36.84	2490	20231020	10.84	3155	-12.52	20240125	2600	6.15	20240411	4370	-36.84	20230615	2490	10.84	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
55	20240422	110254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2740	45	2	1.67	162566285	59391	71.60	2695	2760	2695	3500	1890	2695	2737.22	0.36	6382	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	985	22.28	1.27	12	0.17	123.00	2160.00	4370	20230615	-37.30	2490	20231020	10.04	3155	-13.15	20240125	2600	5.38	20240411	4370	-37.30	20230615	2490	10.04	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
56	20240422	100254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	55	2	2.04	93327840	34232	41.27	2695	2750	2695	3500	1890	2695	2726.33	0.36	6902	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	988	22.36	1.27	12	0.10	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
57	20240422	090254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2700	5	2	0.19	1973715	732	0.88	2695	2700	2695	3500	1890	2695	2696.33	0.36	-79	2761	2727	2701	2667	2641	2715	2655	180	805	500	1990	5	1	35930773	970	21.95	1.25	12	0.00	123.00	2160.00	4370	20230615	-38.22	2490	20231020	8.43	3155	-14.42	20240125	2600	3.85	20240411	4370	-38.22	20230615	2490	8.43	20231020	3.38	N	011150	500	179 억	128097	N	N	0	N	N
58	20240419	160245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2695	-15	5	-0.55	223137590	82773	126.23	2735	2735	2675	3520	1900	2710	2695.80	0.39	-11376	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	968	21.91	1.25	12	0.23	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2600	3.65	20240411	4370	-38.33	20230615	2490	8.23	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
59	20240419	150245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2685	-25	5	-0.92	201841825	74841	114.13	2735	2735	2675	3520	1900	2710	2696.94	0.39	-11260	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	965	21.83	1.24	12	0.21	123.00	2160.00	4370	20230615	-38.56	2490	20231020	7.83	3155	-14.90	20240125	2600	3.27	20240411	4370	-38.56	20230615	2490	7.83	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
60	20240419	140243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2685	-25	5	-0.92	185902270	68905	105.08	2735	2735	2675	3520	1900	2710	2697.95	0.39	-12574	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	965	21.83	1.24	12	0.19	123.00	2160.00	4370	20230615	-38.56	2490	20231020	7.83	3155	-14.90	20240125	2600	3.27	20240411	4370	-38.56	20230615	2490	7.83	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
61	20240419	130245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2690	-20	5	-0.74	160813130	59567	90.84	2735	2735	2675	3520	1900	2710	2699.70	0.39	-13662	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	967	21.87	1.25	12	0.17	123.00	2160.00	4370	20230615	-38.44	2490	20231020	8.03	3155	-14.74	20240125	2600	3.46	20240411	4370	-38.44	20230615	2490	8.03	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
62	20240419	120245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2680	-30	5	-1.11	153552960	56860	86.71	2735	2735	2675	3520	1900	2710	2700.54	0.39	-13813	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	963	21.79	1.24	12	0.16	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2600	3.08	20240411	4370	-38.67	20230615	2490	7.63	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
63	20240419	110245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2695	-15	5	-0.55	99928135	36894	56.26	2735	2735	2690	3520	1900	2710	2708.52	0.39	-4164	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	968	21.91	1.25	12	0.10	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2600	3.65	20240411	4370	-38.33	20230615	2490	8.23	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
64	20240419	100244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2725	15	2	0.55	33213880	12198	18.60	2735	2735	2710	3520	1900	2710	2722.90	0.39	-4273	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	979	22.15	1.26	12	0.03	123.00	2160.00	4370	20230615	-37.64	2490	20231020	9.44	3155	-13.63	20240125	2600	4.81	20240411	4370	-37.64	20230615	2490	9.44	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
65	20240419	090242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2725	15	2	0.55	3951305	1445	2.20	2735	2735	2720	3520	1900	2710	2734.47	0.39	-544	2750	2730	2700	2680	2650	2740	2690	180	810	500	2000	5	1	35930773	979	22.15	1.26	12	0.00	123.00	2160.00	4370	20230615	-37.64	2490	20231020	9.44	3155	-13.63	20240125	2600	4.81	20240411	4370	-37.64	20230615	2490	9.44	20231020	3.39	N	011150	500	179 억	139687	N	N	0	N	N
66	20240418	160243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2710	10	2	0.37	176703630	65423	87.70	2670	2720	2670	3510	1890	2700	2700.94	0.31	28372	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	974	22.03	1.25	12	0.18	123.00	2160.00	4370	20230615	-37.99	2490	20231020	8.84	3155	-14.10	20240125	2600	4.23	20240411	4370	-37.99	20230615	2490	8.84	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
67	20240418	150244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2710	10	2	0.37	165579585	61314	82.19	2670	2720	2670	3510	1890	2700	2700.52	0.31	26500	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	974	22.03	1.25	12	0.17	123.00	2160.00	4370	20230615	-37.99	2490	20231020	8.84	3155	-14.10	20240125	2600	4.23	20240411	4370	-37.99	20230615	2490	8.84	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
68	20240418	140244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2690	-10	5	-0.37	133509960	49435	66.27	2670	2720	2670	3510	1890	2700	2700.72	0.31	19605	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	967	21.87	1.25	12	0.14	123.00	2160.00	4370	20230615	-38.44	2490	20231020	8.03	3155	-14.74	20240125	2600	3.46	20240411	4370	-38.44	20230615	2490	8.03	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
69	20240418	130244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2710	10	2	0.37	112693700	41715	55.92	2670	2720	2670	3510	1890	2700	2701.52	0.31	18223	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	974	22.03	1.25	12	0.12	123.00	2160.00	4370	20230615	-37.99	2490	20231020	8.84	3155	-14.10	20240125	2600	4.23	20240411	4370	-37.99	20230615	2490	8.84	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
70	20240418	120242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2710	10	2	0.37	111292945	41197	55.23	2670	2720	2670	3510	1890	2700	2701.48	0.31	17951	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	974	22.03	1.25	12	0.11	123.00	2160.00	4370	20230615	-37.99	2490	20231020	8.84	3155	-14.10	20240125	2600	4.23	20240411	4370	-37.99	20230615	2490	8.84	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
71	20240418	110244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2715	15	2	0.56	78763030	29150	39.08	2670	2720	2670	3510	1890	2700	2701.99	0.31	12640	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	976	22.07	1.26	12	0.08	123.00	2160.00	4370	20230615	-37.87	2490	20231020	9.04	3155	-13.95	20240125	2600	4.42	20240411	4370	-37.87	20230615	2490	9.04	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
72	20240418	100244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2715	15	2	0.56	57129240	21173	28.38	2670	2715	2670	3510	1890	2700	2698.21	0.31	9538	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	976	22.07	1.26	12	0.06	123.00	2160.00	4370	20230615	-37.87	2490	20231020	9.04	3155	-13.95	20240125	2600	4.42	20240411	4370	-37.87	20230615	2490	9.04	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
73	20240418	090244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2690	-10	5	-0.37	6235275	2333	3.13	2670	2695	2670	3510	1890	2700	2672.64	0.31	948	2760	2730	2715	2685	2670	2722	2677	180	810	500	1990	5	1	35930773	967	21.87	1.25	12	0.01	123.00	2160.00	4370	20230615	-38.44	2490	20231020	8.03	3155	-14.74	20240125	2600	3.46	20240411	4370	-38.44	20230615	2490	8.03	20231020	3.37	N	011150	500	179 억	111433	N	N	0	N	N
74	20240417	160241	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2700	-5	5	-0.18	201852015	74301	63.05	2700	2745	2700	3515	1895	2705	2716.70	0.30	2089	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	970	21.95	1.25	12	0.21	123.00	2160.00	4370	20230615	-38.22	2490	20231020	8.43	3155	-14.42	20240125	2600	3.85	20240411	4370	-38.22	20230615	2490	8.43	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
75	20240417	150244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2705	0	3	0.00	182296490	67064	56.91	2700	2745	2700	3515	1895	2705	2718.25	0.30	3168	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	972	21.99	1.25	12	0.19	123.00	2160.00	4370	20230615	-38.10	2490	20231020	8.63	3155	-14.26	20240125	2600	4.04	20240411	4370	-38.10	20230615	2490	8.63	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
76	20240417	140243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2720	15	2	0.55	168146055	61842	52.48	2700	2745	2700	3515	1895	2705	2718.96	0.30	4036	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	977	22.11	1.26	12	0.17	123.00	2160.00	4370	20230615	-37.76	2490	20231020	9.24	3155	-13.79	20240125	2600	4.62	20240411	4370	-37.76	20230615	2490	9.24	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
77	20240417	130245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2725	20	2	0.74	149614050	55017	46.69	2700	2745	2700	3515	1895	2705	2719.42	0.30	2972	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	979	22.15	1.26	12	0.15	123.00	2160.00	4370	20230615	-37.64	2490	20231020	9.44	3155	-13.63	20240125	2600	4.81	20240411	4370	-37.64	20230615	2490	9.44	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
78	20240417	120243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2705	0	3	0.00	98429365	36244	30.76	2700	2735	2700	3515	1895	2705	2715.74	0.30	4561	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	972	21.99	1.25	12	0.10	123.00	2160.00	4370	20230615	-38.10	2490	20231020	8.63	3155	-14.26	20240125	2600	4.04	20240411	4370	-38.10	20230615	2490	8.63	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
79	20240417	110244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2710	5	2	0.18	93316650	34357	29.16	2700	2735	2700	3515	1895	2705	2716.09	0.30	5639	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	974	22.03	1.25	12	0.10	123.00	2160.00	4370	20230615	-37.99	2490	20231020	8.84	3155	-14.10	20240125	2600	4.23	20240411	4370	-37.99	20230615	2490	8.84	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
80	20240417	100242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2730	25	2	0.92	52856700	19439	16.50	2700	2735	2700	3515	1895	2705	2719.11	0.30	6539	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	981	22.20	1.26	12	0.05	123.00	2160.00	4370	20230615	-37.53	2490	20231020	9.64	3155	-13.47	20240125	2600	5.00	20240411	4370	-37.53	20230615	2490	9.64	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
81	20240417	090243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2705	0	3	0.00	608300	225	0.19	2700	2715	2700	3515	1895	2705	2703.54	0.30	139	2775	2740	2710	2675	2645	2725	2660	180	810	500	2000	5	1	35930773	972	21.99	1.25	12	0.00	123.00	2160.00	4370	20230615	-38.10	2490	20231020	8.63	3155	-14.26	20240125	2600	4.04	20240411	4370	-38.10	20230615	2490	8.63	20231020	3.45	N	011150	500	179 억	109411	N	N	32	N	N
82	20240416	160244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2705	-60	5	-2.17	318088990	117564	54.14	2715	2745	2680	3590	1940	2765	2705.67	0.36	-18546	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	972	21.99	1.25	12	0.33	123.00	2160.00	4370	20230615	-38.10	2490	20231020	8.63	3155	-14.26	20240125	2600	4.04	20240411	4370	-38.10	20230615	2490	8.63	20231020	3.46	N	011150	500	179 억	127734	N	N	32	N	N
83	20240416	150242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2705	-60	5	-2.17	297006900	109768	50.55	2715	2745	2680	3590	1940	2765	2705.77	0.36	-17433	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	972	21.99	1.25	12	0.31	123.00	2160.00	4370	20230615	-38.10	2490	20231020	8.63	3155	-14.26	20240125	2600	4.04	20240411	4370	-38.10	20230615	2490	8.63	20231020	3.46	N	011150	500	179 억	127734	N	N	42	N	N
84	20240416	140242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2705	-60	5	-2.17	280866625	103789	47.79	2715	2745	2680	3590	1940	2765	2706.13	0.36	-16980	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	972	21.99	1.25	12	0.29	123.00	2160.00	4370	20230615	-38.10	2490	20231020	8.63	3155	-14.26	20240125	2600	4.04	20240411	4370	-38.10	20230615	2490	8.63	20231020	3.46	N	011150	500	179 억	127734	N	N	42	N	N
85	20240416	130242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2695	-70	5	-2.53	266011715	98286	45.26	2715	2745	2680	3590	1940	2765	2706.51	0.36	-15082	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	968	21.91	1.25	12	0.27	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2600	3.65	20240411	4370	-38.33	20230615	2490	8.23	20231020	3.46	N	011150	500	179 억	127734	N	N	42	N	N
86	20240416	120244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2695	-70	5	-2.53	218577905	80693	37.16	2715	2745	2680	3590	1940	2765	2708.76	0.36	-4855	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	968	21.91	1.25	12	0.22	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2600	3.65	20240411	4370	-38.33	20230615	2490	8.23	20231020	3.46	N	011150	500	179 억	127734	N	N	42	N	N
87	20240416	110244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2690	-75	5	-2.71	177996730	65602	30.21	2715	2745	2690	3590	1940	2765	2713.28	0.36	2555	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	967	21.87	1.25	12	0.18	123.00	2160.00	4370	20230615	-38.44	2490	20231020	8.03	3155	-14.74	20240125	2600	3.46	20240411	4370	-38.44	20230615	2490	8.03	20231020	3.46	N	011150	500	179 억	127734	N	N	42	N	N
88	20240416	100241	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2725	-40	5	-1.45	77738765	28532	13.14	2715	2745	2715	3590	1940	2765	2724.62	0.36	6488	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	979	22.15	1.26	12	0.08	123.00	2160.00	4370	20230615	-37.64	2490	20231020	9.44	3155	-13.63	20240125	2600	4.81	20240411	4370	-37.64	20230615	2490	9.44	20231020	3.46	N	011150	500	179 억	127734	N	N	42	N	N
89	20240416	090239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2740	-25	5	-0.90	19044870	7007	3.23	2715	2740	2715	3590	1940	2765	2717.97	0.36	1981	2811	2787	2751	2727	2691	2800	2740	180	825	500	2040	5	1	35930773	985	22.28	1.27	12	0.02	123.00	2160.00	4370	20230615	-37.30	2490	20231020	10.04	3155	-13.15	20240125	2600	5.38	20240411	4370	-37.30	20230615	2490	10.04	20231020	3.46	N	011150	500	179 억	127734	N	N	42	N	N
90	20240415	160239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2765	15	2	0.55	593931580	216024	16.30	2750	2775	2715	3575	1925	2750	2749.36	0.31	6958	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	993	22.48	1.28	12	0.60	123.00	2160.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2600	6.35	20240411	4370	-36.73	20230615	2490	11.04	20231020	3.47	N	011150	500	179 억	112090	N	N	42	N	N
91	20240415	150241	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2745	-5	5	-0.18	514478685	187274	14.13	2750	2775	2715	3575	1925	2750	2747.13	0.31	8822	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	986	22.32	1.27	12	0.52	123.00	2160.00	4370	20230615	-37.19	2490	20231020	10.24	3155	-13.00	20240125	2600	5.58	20240411	4370	-37.19	20230615	2490	10.24	20231020	3.47	N	011150	500	179 억	112090	N	N	75	N	N
92	20240415	140239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	0	3	0.00	478419010	174163	13.14	2750	2775	2715	3575	1925	2750	2746.89	0.31	8175	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	988	22.36	1.27	12	0.48	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.47	N	011150	500	179 억	112090	N	N	75	N	N
93	20240415	130239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	436203360	158794	11.98	2750	2775	2715	3575	1925	2750	2746.90	0.31	6187	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.44	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.47	N	011150	500	179 억	112090	N	N	75	N	N
94	20240415	120241	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	395329390	143908	10.86	2750	2775	2715	3575	1925	2750	2747.01	0.31	5362	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.40	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.47	N	011150	500	179 억	112090	N	N	75	N	N
95	20240415	110241	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	354112035	128908	9.73	2750	2775	2715	3575	1925	2750	2746.92	0.31	7626	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.36	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.47	N	011150	500	179 억	112090	N	N	75	N	N
96	20240415	100240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	5	2	0.18	282186030	102741	7.75	2750	2775	2715	3575	1925	2750	2746.43	0.31	11244	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	990	22.40	1.28	12	0.29	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2600	5.96	20240411	4370	-36.96	20230615	2490	10.64	20231020	3.47	N	011150	500	179 억	112090	N	N	75	N	N
97	20240415	090241	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2730	-20	5	-0.73	64101730	23395	1.77	2750	2760	2715	3575	1925	2750	2737.85	0.31	2097	3140	2945	2790	2595	2440	3042	2692	180	825	500	2030	5	1	35930773	981	22.20	1.26	12	0.07	123.00	2160.00	4370	20230615	-37.53	2490	20231020	9.64	3155	-13.47	20240125	2600	5.00	20240411	4370	-37.53	20230615	2490	9.64	20231020	3.47	N	011150	500	179 억	112090	N	N	75	N	N
98	20240412	160240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2750	95	2	3.58	3701170530	1319298	2740.49	2635	2985	2635	3450	1860	2655	2805.44	0.34	-1296	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	988	22.36	1.27	12	3.67	123.00	2160.00	4370	20230615	-37.07	2490	20231020	10.44	3155	-12.84	20240125	2600	5.77	20240411	4370	-37.07	20230615	2490	10.44	20231020	3.50	N	011150	500	179 억	123494	N	N	75	N	N
99	20240412	150240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2720	65	2	2.45	3567962140	1270681	2639.50	2635	2985	2635	3450	1860	2655	2807.91	0.34	-748	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	977	22.11	1.26	12	3.54	123.00	2160.00	4370	20230615	-37.76	2490	20231020	9.24	3155	-13.79	20240125	2600	4.62	20240411	4370	-37.76	20230615	2490	9.24	20231020	3.50	N	011150	500	179 억	123494	N	N	24	N	N
100	20240412	140240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2740	85	2	3.20	3402347570	1209780	2512.99	2635	2985	2635	3450	1860	2655	2812.37	0.34	-13752	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	985	22.28	1.27	12	3.37	123.00	2160.00	4370	20230615	-37.30	2490	20231020	10.04	3155	-13.15	20240125	2600	5.38	20240411	4370	-37.30	20230615	2490	10.04	20231020	3.50	N	011150	500	179 억	123494	N	N	24	N	N
101	20240412	130239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2715	60	2	2.26	3012831475	1066514	2215.40	2635	2985	2635	3450	1860	2655	2824.93	0.34	-54957	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	976	22.07	1.26	12	2.97	123.00	2160.00	4370	20230615	-37.87	2490	20231020	9.04	3155	-13.95	20240125	2600	4.42	20240411	4370	-37.87	20230615	2490	9.04	20231020	3.50	N	011150	500	179 억	123494	N	N	24	N	N
102	20240412	120240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2690	35	2	1.32	82741970	31054	64.51	2635	2700	2635	3450	1860	2655	2664.45	0.34	-4161	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	967	21.87	1.25	12	0.09	123.00	2160.00	4370	20230615	-38.44	2490	20231020	8.03	3155	-14.74	20240125	2600	3.46	20240411	4370	-38.44	20230615	2490	8.03	20231020	3.50	N	011150	500	179 억	123494	N	N	24	N	N
103	20240412	110238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2665	10	2	0.38	45996455	17352	36.04	2635	2680	2635	3450	1860	2655	2650.79	0.34	-680	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	958	21.67	1.23	12	0.05	123.00	2160.00	4370	20230615	-39.02	2490	20231020	7.03	3155	-15.53	20240125	2600	2.50	20240411	4370	-39.02	20230615	2490	7.03	20231020	3.50	N	011150	500	179 억	123494	N	N	24	N	N
104	20240412	100239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2650	-5	5	-0.19	20396380	7705	16.01	2635	2680	2635	3450	1860	2655	2647.16	0.34	-551	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	952	21.54	1.23	12	0.02	123.00	2160.00	4370	20230615	-39.36	2490	20231020	6.43	3155	-16.01	20240125	2600	1.92	20240411	4370	-39.36	20230615	2490	6.43	20231020	3.50	N	011150	500	179 억	123494	N	N	24	N	N
105	20240412	090239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2655	0	3	0.00	2992975	1135	2.36	2635	2655	2635	3450	1860	2655	2636.98	0.34	-147	2691	2672	2636	2617	2581	2682	2627	180	795	500	1960	5	1	35930773	954	21.59	1.23	12	0.00	123.00	2160.00	4370	20230615	-39.24	2490	20231020	6.63	3155	-15.85	20240125	2600	2.12	20240411	4370	-39.24	20230615	2490	6.63	20231020	3.50	N	011150	500	179 억	123494	N	N	24	N	N
106	20240411	160237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2655	35	2	1.34	126053815	47783	112.79	2640	2655	2600	3405	1835	2620	2638.00	0.35	-1381	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	954	21.59	1.23	12	0.13	123.00	2160.00	4370	20230615	-39.24	2490	20231020	6.63	3155	-15.85	20240125	2600	2.12	20240411	4370	-39.24	20230615	2490	6.63	20231020	3.53	N	011150	500	179 억	124390	N	N	24	N	N
107	20240411	150241	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2645	25	2	0.95	118380150	44891	105.96	2640	2655	2600	3405	1835	2620	2637.06	0.35	-1381	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	950	21.50	1.22	12	0.12	123.00	2160.00	4370	20230615	-39.47	2490	20231020	6.22	3155	-16.16	20240125	2600	1.73	20240411	4370	-39.47	20230615	2490	6.22	20231020	3.53	N	011150	500	179 억	124390	N	N	160	N	N
108	20240411	140243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2645	25	2	0.95	114360560	43371	102.37	2640	2655	2600	3405	1835	2620	2636.80	0.35	-2172	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	950	21.50	1.22	12	0.12	123.00	2160.00	4370	20230615	-39.47	2490	20231020	6.22	3155	-16.16	20240125	2600	1.73	20240411	4370	-39.47	20230615	2490	6.22	20231020	3.53	N	011150	500	179 억	124390	N	N	160	N	N
109	20240411	130236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2635	15	2	0.57	95919115	36400	85.92	2640	2655	2600	3405	1835	2620	2635.14	0.35	-3153	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	947	21.42	1.22	12	0.10	123.00	2160.00	4370	20230615	-39.70	2490	20231020	5.82	3155	-16.48	20240125	2600	1.35	20240411	4370	-39.70	20230615	2490	5.82	20231020	3.53	N	011150	500	179 억	124390	N	N	160	N	N
110	20240411	120239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2645	25	2	0.95	85972855	32629	77.02	2640	2655	2600	3405	1835	2620	2634.86	0.35	-3072	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	950	21.50	1.22	12	0.09	123.00	2160.00	4370	20230615	-39.47	2490	20231020	6.22	3155	-16.16	20240125	2600	1.73	20240411	4370	-39.47	20230615	2490	6.22	20231020	3.53	N	011150	500	179 억	124390	N	N	160	N	N
111	20240411	110237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2650	30	2	1.15	76003785	28848	68.09	2640	2655	2600	3405	1835	2620	2634.63	0.35	-2241	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	952	21.54	1.23	12	0.08	123.00	2160.00	4370	20230615	-39.36	2490	20231020	6.43	3155	-16.01	20240125	2600	1.92	20240411	4370	-39.36	20230615	2490	6.43	20231020	3.53	N	011150	500	179 억	124390	N	N	160	N	N
112	20240411	100239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2645	25	2	0.95	46065150	17531	41.38	2640	2650	2600	3405	1835	2620	2627.64	0.35	-6507	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	950	21.50	1.22	12	0.05	123.00	2160.00	4370	20230615	-39.47	2490	20231020	6.22	3155	-16.16	20240125	2600	1.73	20240411	4370	-39.47	20230615	2490	6.22	20231020	3.53	N	011150	500	179 억	124390	N	N	160	N	N
113	20240411	090238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2635	15	2	0.57	7867180	2982	7.04	2640	2640	2635	3405	1835	2620	2638.22	0.35	-746	2653	2636	2628	2611	2603	2632	2607	180	785	500	1930	5	1	35930773	947	21.42	1.22	12	0.01	123.00	2160.00	4370	20230615	-39.70	2490	20231020	5.82	3155	-16.48	20240125	2610	0.96	20240408	4370	-39.70	20230615	2490	5.82	20231020	3.53	N	011150	500	179 억	124390	N	N	160	N	N
114	20240409	160235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2620	-10	5	-0.38	110883365	42197	45.91	2630	2645	2620	3415	1845	2630	2627.76	0.36	576	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	941	21.30	1.21	12	0.12	123.00	2160.00	4370	20230615	-40.05	2490	20231020	5.22	3155	-16.96	20240125	2610	0.38	20240408	4370	-40.05	20230615	2490	5.22	20231020	3.56	N	011150	500	179 억	129184	N	N	160	N	N
115	20240409	150236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2620	-10	5	-0.38	107374750	40858	44.46	2630	2645	2620	3415	1845	2630	2628.00	0.36	586	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	941	21.30	1.21	12	0.11	123.00	2160.00	4370	20230615	-40.05	2490	20231020	5.22	3155	-16.96	20240125	2610	0.38	20240408	4370	-40.05	20230615	2490	5.22	20231020	3.56	N	011150	500	179 억	129184	N	N	0	N	N
116	20240409	140238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2625	-5	5	-0.19	98578720	37506	40.81	2630	2645	2620	3415	1845	2630	2628.35	0.36	1269	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	943	21.34	1.22	12	0.10	123.00	2160.00	4370	20230615	-39.93	2490	20231020	5.42	3155	-16.80	20240125	2610	0.57	20240408	4370	-39.93	20230615	2490	5.42	20231020	3.56	N	011150	500	179 억	129184	N	N	0	N	N
117	20240409	130235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2625	-5	5	-0.19	91086500	34650	37.70	2630	2645	2620	3415	1845	2630	2628.76	0.36	1334	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	943	21.34	1.22	12	0.10	123.00	2160.00	4370	20230615	-39.93	2490	20231020	5.42	3155	-16.80	20240125	2610	0.57	20240408	4370	-39.93	20230615	2490	5.42	20231020	3.56	N	011150	500	179 억	129184	N	N	0	N	N
118	20240409	120236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2620	-10	5	-0.38	86262170	32810	35.70	2630	2645	2620	3415	1845	2630	2629.14	0.36	1688	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	941	21.30	1.21	12	0.09	123.00	2160.00	4370	20230615	-40.05	2490	20231020	5.22	3155	-16.96	20240125	2610	0.38	20240408	4370	-40.05	20230615	2490	5.22	20231020	3.56	N	011150	500	179 억	129184	N	N	0	N	N
119	20240409	110237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2630	0	3	0.00	56245515	21375	23.26	2630	2645	2625	3415	1845	2630	2631.37	0.36	1375	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	945	21.38	1.22	12	0.06	123.00	2160.00	4370	20230615	-39.82	2490	20231020	5.62	3155	-16.64	20240125	2610	0.77	20240408	4370	-39.82	20230615	2490	5.62	20231020	3.56	N	011150	500	179 억	129184	N	N	0	N	N
120	20240409	100235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2645	15	2	0.57	29275835	11130	12.11	2630	2645	2625	3415	1845	2630	2630.35	0.36	1079	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	950	21.50	1.22	12	0.03	123.00	2160.00	4370	20230615	-39.47	2490	20231020	6.22	3155	-16.16	20240125	2610	1.34	20240408	4370	-39.47	20230615	2490	6.22	20231020	3.56	N	011150	500	179 억	129184	N	N	0	N	N
121	20240409	090238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2630	0	3	0.00	2130300	810	0.88	2630	2630	2630	3415	1845	2630	2630.00	0.36	0	2696	2662	2636	2602	2576	2650	2590	180	785	500	1940	5	1	35930773	945	21.38	1.22	12	0.00	123.00	2160.00	4370	20230615	-39.82	2490	20231020	5.62	3155	-16.64	20240125	2610	0.77	20240408	4370	-39.82	20230615	2490	5.62	20231020	3.56	N	011150	500	179 억	129184	N	N	0	N	N
122	20240408	160236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2630	-30	5	-1.13	240449730	91596	110.56	2660	2670	2610	3455	1865	2660	2625.08	0.44	-27461	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	945	21.38	1.22	12	0.25	123.00	2160.00	4370	20230615	-39.82	2490	20231020	5.62	3155	-16.64	20240125	2610	0.77	20240408	4370	-39.82	20230615	2490	5.62	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
123	20240408	150236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2620	-40	5	-1.50	208122470	79287	95.70	2660	2670	2610	3455	1865	2660	2624.93	0.44	-26067	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	941	21.30	1.21	12	0.22	123.00	2160.00	4370	20230615	-40.05	2490	20231020	5.22	3155	-16.96	20240125	2610	0.38	20240408	4370	-40.05	20230615	2490	5.22	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
124	20240408	140236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2625	-35	5	-1.32	176248480	67129	81.03	2660	2670	2610	3455	1865	2660	2625.52	0.44	-21139	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	943	21.34	1.22	12	0.19	123.00	2160.00	4370	20230615	-39.93	2490	20231020	5.42	3155	-16.80	20240125	2610	0.57	20240408	4370	-39.93	20230615	2490	5.42	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
125	20240408	130236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2625	-35	5	-1.32	140551560	53526	64.61	2660	2670	2610	3455	1865	2660	2625.86	0.44	-14067	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	943	21.34	1.22	12	0.15	123.00	2160.00	4370	20230615	-39.93	2490	20231020	5.42	3155	-16.80	20240125	2610	0.57	20240408	4370	-39.93	20230615	2490	5.42	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
126	20240408	120236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2620	-40	5	-1.50	132398485	50419	60.86	2660	2670	2610	3455	1865	2660	2625.96	0.44	-13865	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	941	21.30	1.21	12	0.14	123.00	2160.00	4370	20230615	-40.05	2490	20231020	5.22	3155	-16.96	20240125	2610	0.38	20240408	4370	-40.05	20230615	2490	5.22	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
127	20240408	110237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2615	-45	5	-1.69	107601670	40937	49.41	2660	2670	2610	3455	1865	2660	2628.47	0.44	-14653	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	940	21.26	1.21	12	0.11	123.00	2160.00	4370	20230615	-40.16	2490	20231020	5.02	3155	-17.12	20240125	2610	0.19	20240408	4370	-40.16	20230615	2490	5.02	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
128	20240408	100234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2610	-50	5	-1.88	74091655	28142	33.97	2660	2670	2610	3455	1865	2660	2632.78	0.44	-9880	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	938	21.22	1.21	12	0.08	123.00	2160.00	4370	20230615	-40.27	2490	20231020	4.82	3155	-17.27	20240125	2610	0.00	20240408	4370	-40.27	20230615	2490	4.82	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
129	20240408	090236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2665	5	2	0.19	10081240	3789	4.57	2660	2665	2660	3455	1865	2660	2660.66	0.44	-3244	2703	2681	2663	2641	2623	2672	2632	180	795	500	1960	5	1	35930773	958	21.67	1.23	12	0.01	123.00	2160.00	4370	20230615	-39.02	2490	20231020	7.03	3155	-15.53	20240125	2645	0.76	20240405	4370	-39.02	20230615	2490	7.03	20231020	3.76	N	011150	500	179 억	156646	N	N	575	N	N
130	20240405	160235	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2660	-20	5	-0.75	220222365	82697	93.64	2665	2685	2645	3480	1880	2680	2663.00	0.46	-8752	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	956	21.63	1.23	12	0.23	123.00	2160.00	4370	20230615	-39.13	2490	20231020	6.83	3155	-15.69	20240125	2645	0.57	20240405	4370	-39.13	20230615	2490	6.83	20231020	3.80	N	011150	500	179 억	165398	N	N	575	N	N
131	20240405	150234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2670	-10	5	-0.37	211846200	79549	90.08	2665	2685	2645	3480	1880	2680	2663.09	0.46	-8746	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	959	21.71	1.24	12	0.22	123.00	2160.00	4370	20230615	-38.90	2490	20231020	7.23	3155	-15.37	20240125	2645	0.95	20240405	4370	-38.90	20230615	2490	7.23	20231020	3.80	N	011150	500	179 억	165398	N	N	8	N	N
132	20240405	140235	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2665	-15	5	-0.56	201731145	75757	85.78	2665	2685	2645	3480	1880	2680	2662.87	0.46	-8351	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	958	21.67	1.23	12	0.21	123.00	2160.00	4370	20230615	-39.02	2490	20231020	7.03	3155	-15.53	20240125	2645	0.76	20240405	4370	-39.02	20230615	2490	7.03	20231020	3.80	N	011150	500	179 억	165398	N	N	8	N	N
133	20240405	130234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2675	-5	5	-0.19	77092410	28847	32.66	2665	2685	2665	3480	1880	2680	2672.46	0.46	-6957	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	961	21.75	1.24	12	0.08	123.00	2160.00	4370	20230615	-38.79	2490	20231020	7.43	3155	-15.21	20240125	2660	0.56	20240318	4370	-38.79	20230615	2490	7.43	20231020	3.80	N	011150	500	179 억	165398	N	N	8	N	N
134	20240405	120234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2680	0	3	0.00	66550960	24903	28.20	2665	2685	2665	3480	1880	2680	2672.41	0.46	-6203	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	963	21.79	1.24	12	0.07	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2660	0.75	20240318	4370	-38.67	20230615	2490	7.63	20231020	3.80	N	011150	500	179 억	165398	N	N	8	N	N
135	20240405	110236	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2680	0	3	0.00	52086220	19496	22.08	2665	2685	2665	3480	1880	2680	2671.64	0.46	-4701	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	963	21.79	1.24	12	0.05	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2660	0.75	20240318	4370	-38.67	20230615	2490	7.63	20231020	3.80	N	011150	500	179 억	165398	N	N	8	N	N
136	20240405	100221	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2685	5	2	0.19	33778060	12652	14.33	2665	2685	2665	3480	1880	2680	2669.78	0.46	-115	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	965	21.83	1.24	12	0.04	123.00	2160.00	4370	20230615	-38.56	2490	20231020	7.83	3155	-14.90	20240125	2660	0.94	20240318	4370	-38.56	20230615	2490	7.83	20231020	3.80	N	011150	500	179 억	165398	N	N	8	N	N
137	20240405	090234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2665	-15	5	-0.56	15472990	5806	6.57	2665	2665	2665	3480	1880	2680	2665.00	0.46	0	2700	2690	2675	2665	2650	2695	2670	180	800	500	1980	5	1	35930773	958	21.67	1.23	12	0.02	123.00	2160.00	4370	20230615	-39.02	2490	20231020	7.03	3155	-15.53	20240125	2660	0.19	20240318	4370	-39.02	20230615	2490	7.03	20231020	3.80	N	011150	500	179 억	165398	N	N	8	N	N
138	20240404	160233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2680	10	2	0.37	234854635	88042	132.62	2660	2685	2660	3470	1870	2670	2667.53	0.48	-8795	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	963	21.79	1.24	12	0.25	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2660	0.75	20240404	4370	-38.67	20230615	2490	7.63	20231020	3.82	N	011150	500	179 억	173984	N	N	8	N	N
139	20240404	150233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2670	0	3	0.00	203767285	76361	115.03	2660	2685	2660	3470	1870	2670	2668.47	0.48	-8792	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	959	21.71	1.24	12	0.21	123.00	2160.00	4370	20230615	-38.90	2490	20231020	7.23	3155	-15.37	20240125	2660	0.38	20240404	4370	-38.90	20230615	2490	7.23	20231020	3.82	N	011150	500	179 억	173984	N	N	36	N	N
140	20240404	140232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2670	0	3	0.00	155492440	58261	87.76	2660	2685	2660	3470	1870	2670	2668.89	0.48	-6981	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	959	21.71	1.24	12	0.16	123.00	2160.00	4370	20230615	-38.90	2490	20231020	7.23	3155	-15.37	20240125	2660	0.38	20240404	4370	-38.90	20230615	2490	7.23	20231020	3.82	N	011150	500	179 억	173984	N	N	36	N	N
141	20240404	130232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2670	0	3	0.00	86323620	32312	48.67	2660	2685	2660	3470	1870	2670	2671.57	0.48	-4120	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	959	21.71	1.24	12	0.09	123.00	2160.00	4370	20230615	-38.90	2490	20231020	7.23	3155	-15.37	20240125	2660	0.38	20240404	4370	-38.90	20230615	2490	7.23	20231020	3.82	N	011150	500	179 억	173984	N	N	36	N	N
142	20240404	120232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2675	5	2	0.19	65556590	24536	36.96	2660	2685	2660	3470	1870	2670	2671.85	0.48	-1474	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	961	21.75	1.24	12	0.07	123.00	2160.00	4370	20230615	-38.79	2490	20231020	7.43	3155	-15.21	20240125	2660	0.56	20240404	4370	-38.79	20230615	2490	7.43	20231020	3.82	N	011150	500	179 억	173984	N	N	36	N	N
143	20240404	110232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2675	5	2	0.19	57822160	21640	32.60	2660	2685	2660	3470	1870	2670	2672.00	0.48	6	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	961	21.75	1.24	12	0.06	123.00	2160.00	4370	20230615	-38.79	2490	20231020	7.43	3155	-15.21	20240125	2660	0.56	20240404	4370	-38.79	20230615	2490	7.43	20231020	3.82	N	011150	500	179 억	173984	N	N	36	N	N
144	20240404	100231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2675	5	2	0.19	38355665	14355	21.62	2660	2685	2660	3470	1870	2670	2671.94	0.48	355	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	961	21.75	1.24	12	0.04	123.00	2160.00	4370	20230615	-38.79	2490	20231020	7.43	3155	-15.21	20240125	2660	0.56	20240404	4370	-38.79	20230615	2490	7.43	20231020	3.82	N	011150	500	179 억	173984	N	N	36	N	N
145	20240404	090232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2675	5	2	0.19	13545620	5084	7.66	2660	2680	2660	3470	1870	2670	2664.36	0.48	292	2713	2691	2678	2656	2643	2685	2650	180	800	500	1970	5	1	35930773	961	21.75	1.24	12	0.01	123.00	2160.00	4370	20230615	-38.79	2490	20231020	7.43	3155	-15.21	20240125	2660	0.56	20240404	4370	-38.79	20230615	2490	7.43	20231020	3.82	N	011150	500	179 억	173984	N	N	36	N	N
146	20240403	160233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2670	-25	5	-0.93	177017325	66161	95.72	2695	2700	2665	3500	1890	2695	2675.55	0.49	-3724	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	959	21.71	1.24	12	0.18	123.00	2160.00	4370	20230615	-38.90	2490	20231020	7.23	3155	-15.37	20240125	2660	0.38	20240318	4370	-38.90	20230615	2490	7.23	20231020	3.90	N	011150	500	179 억	176542	N	N	36	N	N
147	20240403	150231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2680	-15	5	-0.56	145732170	54468	78.80	2695	2700	2665	3500	1890	2695	2675.56	0.49	-3714	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	963	21.79	1.24	12	0.15	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2660	0.75	20240318	4370	-38.67	20230615	2490	7.63	20231020	3.90	N	011150	500	179 억	176542	N	N	33	N	N
148	20240403	140231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2680	-15	5	-0.56	135485845	50650	73.28	2695	2700	2665	3500	1890	2695	2674.94	0.49	-3298	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	963	21.79	1.24	12	0.14	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2660	0.75	20240318	4370	-38.67	20230615	2490	7.63	20231020	3.90	N	011150	500	179 억	176542	N	N	33	N	N
149	20240403	130230	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2685	-10	5	-0.37	122388020	45763	66.21	2695	2700	2665	3500	1890	2695	2674.39	0.49	-3175	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	965	21.83	1.24	12	0.13	123.00	2160.00	4370	20230615	-38.56	2490	20231020	7.83	3155	-14.90	20240125	2660	0.94	20240318	4370	-38.56	20230615	2490	7.83	20231020	3.90	N	011150	500	179 억	176542	N	N	33	N	N
150	20240403	120231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2675	-20	5	-0.74	99261595	37120	53.71	2695	2700	2665	3500	1890	2695	2674.07	0.49	-1696	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	961	21.75	1.24	12	0.10	123.00	2160.00	4370	20230615	-38.79	2490	20231020	7.43	3155	-15.21	20240125	2660	0.56	20240318	4370	-38.79	20230615	2490	7.43	20231020	3.90	N	011150	500	179 억	176542	N	N	33	N	N
151	20240403	110231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2680	-15	5	-0.56	68995300	25809	37.34	2695	2700	2665	3500	1890	2695	2673.30	0.49	89	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	963	21.79	1.24	12	0.07	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2660	0.75	20240318	4370	-38.67	20230615	2490	7.63	20231020	3.90	N	011150	500	179 억	176542	N	N	33	N	N
152	20240403	100231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2680	-15	5	-0.56	62186535	23263	33.66	2695	2700	2665	3500	1890	2695	2673.19	0.49	502	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	963	21.79	1.24	12	0.06	123.00	2160.00	4370	20230615	-38.67	2490	20231020	7.63	3155	-15.06	20240125	2660	0.75	20240318	4370	-38.67	20230615	2490	7.63	20231020	3.90	N	011150	500	179 억	176542	N	N	33	N	N
153	20240403	090231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2700	5	2	0.19	4467445	1656	2.40	2695	2700	2690	3500	1890	2695	2697.73	0.49	-1535	2781	2737	2716	2672	2651	2727	2662	180	805	500	1990	5	1	35930773	970	21.95	1.25	12	0.00	123.00	2160.00	4370	20230615	-38.22	2490	20231020	8.43	3155	-14.42	20240125	2660	1.50	20240318	4370	-38.22	20230615	2490	8.43	20231020	3.90	N	011150	500	179 억	176542	N	N	33	N	N
154	20240402	160226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2695	-35	5	-1.28	186770255	69030	75.54	2715	2760	2695	3545	1915	2730	2705.64	0.56	-29121	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	968	21.91	1.25	12	0.19	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2660	1.32	20240318	4370	-38.33	20230615	2490	8.23	20231020	3.96	N	011150	500	179 억	200255	N	N	33	N	N
155	20240402	150231	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2700	-30	5	-1.10	174083850	64324	70.39	2715	2760	2695	3545	1915	2730	2706.36	0.56	-27955	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	970	21.95	1.25	12	0.18	123.00	2160.00	4370	20230615	-38.22	2490	20231020	8.43	3155	-14.42	20240125	2660	1.50	20240318	4370	-38.22	20230615	2490	8.43	20231020	3.96	N	011150	500	179 억	200255	N	N	0	N	N
156	20240402	140232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2695	-35	5	-1.28	164390375	60730	66.46	2715	2760	2695	3545	1915	2730	2706.91	0.56	-26833	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	968	21.91	1.25	12	0.17	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2660	1.32	20240318	4370	-38.33	20230615	2490	8.23	20231020	3.96	N	011150	500	179 억	200255	N	N	0	N	N
157	20240402	130228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2705	-25	5	-0.92	144008820	53173	58.19	2715	2760	2695	3545	1915	2730	2708.31	0.56	-24963	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	972	21.99	1.25	12	0.15	123.00	2160.00	4370	20230615	-38.10	2490	20231020	8.63	3155	-14.26	20240125	2660	1.69	20240318	4370	-38.10	20230615	2490	8.63	20231020	3.96	N	011150	500	179 억	200255	N	N	0	N	N
158	20240402	120228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2695	-35	5	-1.28	132790700	49015	53.64	2715	2760	2695	3545	1915	2730	2709.18	0.56	-23213	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	968	21.91	1.25	12	0.14	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2660	1.32	20240318	4370	-38.33	20230615	2490	8.23	20231020	3.96	N	011150	500	179 억	200255	N	N	0	N	N
159	20240402	110229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2695	-35	5	-1.28	114214730	42127	46.10	2715	2760	2695	3545	1915	2730	2711.20	0.56	-19360	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	968	21.91	1.25	12	0.12	123.00	2160.00	4370	20230615	-38.33	2490	20231020	8.23	3155	-14.58	20240125	2660	1.32	20240318	4370	-38.33	20230615	2490	8.23	20231020	3.96	N	011150	500	179 억	200255	N	N	0	N	N
160	20240402	100229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2720	-10	5	-0.37	48326010	17762	19.44	2715	2760	2710	3545	1915	2730	2720.75	0.56	-8392	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	977	22.11	1.26	12	0.05	123.00	2160.00	4370	20230615	-37.76	2490	20231020	9.24	3155	-13.79	20240125	2660	2.26	20240318	4370	-37.76	20230615	2490	9.24	20231020	3.96	N	011150	500	179 억	200255	N	N	0	N	N
161	20240402	090227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2755	25	2	0.92	12278280	4499	4.92	2715	2760	2715	3545	1915	2730	2729.11	0.56	-147	2780	2755	2720	2695	2660	2767	2707	180	815	500	2020	5	1	35930773	990	22.40	1.28	12	0.01	123.00	2160.00	4370	20230615	-36.96	2490	20231020	10.64	3155	-12.68	20240125	2660	3.57	20240318	4370	-36.96	20230615	2490	10.64	20231020	3.96	N	011150	500	179 억	200255	N	N	0	N	N
162	20240401	160227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2730	30	2	1.11	248489905	91375	125.03	2700	2745	2685	3510	1890	2700	2719.45	0.47	32108	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	981	22.20	1.26	12	0.25	123.00	2160.00	4370	20230615	-37.53	2490	20231020	9.64	3155	-13.47	20240125	2660	2.63	20240318	4370	-37.53	20230615	2490	9.64	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N
163	20240401	150228	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2740	40	2	1.48	226269945	83259	113.93	2700	2740	2685	3510	1890	2700	2717.66	0.47	28092	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	985	22.28	1.27	12	0.23	123.00	2160.00	4370	20230615	-37.30	2490	20231020	10.04	3155	-13.15	20240125	2660	3.01	20240318	4370	-37.30	20230615	2490	10.04	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N
164	20240401	140227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2735	35	2	1.30	209152310	77003	105.37	2700	2735	2685	3510	1890	2700	2716.16	0.47	27734	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	983	22.24	1.27	12	0.21	123.00	2160.00	4370	20230615	-37.41	2490	20231020	9.84	3155	-13.31	20240125	2660	2.82	20240318	4370	-37.41	20230615	2490	9.84	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N
165	20240401	130227	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2725	25	2	0.93	188529525	69452	95.03	2700	2735	2685	3510	1890	2700	2714.53	0.47	26466	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	979	22.15	1.26	12	0.19	123.00	2160.00	4370	20230615	-37.64	2490	20231020	9.44	3155	-13.63	20240125	2660	2.44	20240318	4370	-37.64	20230615	2490	9.44	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N
166	20240401	120229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2720	20	2	0.74	169010835	62296	85.24	2700	2730	2685	3510	1890	2700	2713.03	0.47	21414	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	977	22.11	1.26	12	0.17	123.00	2160.00	4370	20230615	-37.76	2490	20231020	9.24	3155	-13.79	20240125	2660	2.26	20240318	4370	-37.76	20230615	2490	9.24	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N
167	20240401	110229	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2720	20	2	0.74	107548310	39751	54.39	2700	2720	2685	3510	1890	2700	2705.55	0.47	3500	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	977	22.11	1.26	12	0.11	123.00	2160.00	4370	20230615	-37.76	2490	20231020	9.24	3155	-13.79	20240125	2660	2.26	20240318	4370	-37.76	20230615	2490	9.24	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N
168	20240401	100226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2715	15	2	0.56	50142910	18573	25.41	2700	2720	2685	3510	1890	2700	2699.77	0.47	2643	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	976	22.07	1.26	12	0.05	123.00	2160.00	4370	20230615	-37.87	2490	20231020	9.04	3155	-13.95	20240125	2660	2.07	20240318	4370	-37.87	20230615	2490	9.04	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N
169	20240401	090226	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	2690	-10	5	-0.37	5225745	1937	2.65	2700	2700	2690	3510	1890	2700	2697.85	0.47	-200	2733	2716	2708	2691	2683	2712	2687	180	810	500	1990	5	1	35930773	967	21.87	1.25	12	0.01	123.00	2160.00	4370	20230615	-38.44	2490	20231020	8.03	3155	-14.74	20240125	2660	1.13	20240318	4370	-38.44	20230615	2490	8.03	20231020	3.99	N	011150	500	179 억	168171	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History