KissMeData/248170/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	161053	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28600	400	2	1.42	678737400	23845	59.91	28200	28750	28200	36650	19750	28200	28463.06	3.11	2686	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1307	12.53	0.55	12	0.52	2283.00	51784.00	49050	20230619	-41.69	25100	20231024	13.94	33200	-13.86	20240112	26800	6.72	20240415	49050	-41.69	20230619	25100	13.94	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
3	20240430	151104	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28600	400	2	1.42	636476350	22371	56.21	28200	28750	28200	36650	19750	28200	28450.96	3.11	2604	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1307	12.53	0.55	12	0.49	2283.00	51784.00	49050	20230619	-41.69	25100	20231024	13.94	33200	-13.86	20240112	26800	6.72	20240415	49050	-41.69	20230619	25100	13.94	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
4	20240430	141106	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28400	200	2	0.71	550339000	19353	48.63	28200	28750	28200	36650	19750	28200	28436.88	3.11	1841	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1297	12.44	0.55	12	0.42	2283.00	51784.00	49050	20230619	-42.10	25100	20231024	13.15	33200	-14.46	20240112	26800	5.97	20240415	49050	-42.10	20230619	25100	13.15	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
5	20240430	131105	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28550	350	2	1.24	432341600	15191	38.17	28200	28750	28200	36650	19750	28200	28460.38	3.11	1316	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1304	12.51	0.55	12	0.33	2283.00	51784.00	49050	20230619	-41.79	25100	20231024	13.75	33200	-14.01	20240112	26800	6.53	20240415	49050	-41.79	20230619	25100	13.75	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
6	20240430	121102	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28550	350	2	1.24	369747650	13006	32.68	28200	28650	28200	36650	19750	28200	28429.01	3.11	1225	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1304	12.51	0.55	12	0.28	2283.00	51784.00	49050	20230619	-41.79	25100	20231024	13.75	33200	-14.01	20240112	26800	6.53	20240415	49050	-41.79	20230619	25100	13.75	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
7	20240430	111058	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28500	300	2	1.06	333634900	11739	29.50	28200	28650	28200	36650	19750	28200	28421.07	3.11	1101	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1302	12.48	0.55	12	0.26	2283.00	51784.00	49050	20230619	-41.90	25100	20231024	13.55	33200	-14.16	20240112	26800	6.34	20240415	49050	-41.90	20230619	25100	13.55	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
8	20240430	101100	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28600	400	2	1.42	160514200	5645	14.18	28200	28650	28200	36650	19750	28200	28434.76	3.11	76	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1307	12.53	0.55	12	0.12	2283.00	51784.00	49050	20230619	-41.69	25100	20231024	13.94	33200	-13.86	20240112	26800	6.72	20240415	49050	-41.69	20230619	25100	13.94	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
9	20240430	091109	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28400	200	2	0.71	41146300	1454	3.65	28200	28450	28200	36650	19750	28200	28298.69	3.11	261	29233	28716	28183	27666	27133	28975	27925	23	8450	500	17480	50	1	4568286	1297	12.44	0.55	12	0.03	2283.00	51784.00	49050	20230619	-42.10	25100	20231024	13.15	33200	-14.46	20240112	26800	5.97	20240415	49050	-42.10	20230619	25100	13.15	20231024	3.83	N	248170	500	22 억	141986	N	N	2	N	N
10	20240429	161047	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28200	450	2	1.62	1111193250	39282	96.75	27750	28700	27650	36050	19450	27750	28289.74	2.78	13405	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1288	12.35	0.54	12	0.86	2283.00	51784.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	26800	5.22	20240415	49050	-42.51	20230619	25100	12.35	20231024	3.38	N	248170	500	22 억	127138	N	N	2	N	N
11	20240429	151059	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28400	650	2	2.34	1023513600	36184	89.12	27750	28700	27650	36050	19450	27750	28288.17	2.78	12175	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1297	12.44	0.55	12	0.79	2283.00	51784.00	49050	20230619	-42.10	25100	20231024	13.15	33200	-14.46	20240112	26800	5.97	20240415	49050	-42.10	20230619	25100	13.15	20231024	3.38	N	248170	500	22 억	127138	N	N	4	N	N
12	20240429	141016	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28300	550	2	1.98	810935000	28683	70.64	27750	28700	27650	36050	19450	27750	28274.55	2.78	11194	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1293	12.40	0.55	12	0.63	2283.00	51784.00	49050	20230619	-42.30	25100	20231024	12.75	33200	-14.76	20240112	26800	5.60	20240415	49050	-42.30	20230619	25100	12.75	20231024	3.38	N	248170	500	22 억	127138	N	N	4	N	N
13	20240429	131057	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28300	550	2	1.98	749633750	26518	65.31	27750	28700	27650	36050	19450	27750	28271.26	2.78	10208	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1293	12.40	0.55	12	0.58	2283.00	51784.00	49050	20230619	-42.30	25100	20231024	12.75	33200	-14.76	20240112	26800	5.60	20240415	49050	-42.30	20230619	25100	12.75	20231024	3.38	N	248170	500	22 억	127138	N	N	4	N	N
14	20240429	121057	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28350	600	2	2.16	673281050	23819	58.66	27750	28700	27650	36050	19450	27750	28269.21	2.78	9159	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1295	12.42	0.55	12	0.52	2283.00	51784.00	49050	20230619	-42.20	25100	20231024	12.95	33200	-14.61	20240112	26800	5.78	20240415	49050	-42.20	20230619	25100	12.95	20231024	3.38	N	248170	500	22 억	127138	N	N	4	N	N
15	20240429	111032	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28300	550	2	1.98	622046450	22010	54.21	27750	28700	27650	36050	19450	27750	28264.85	2.78	8110	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1293	12.40	0.55	12	0.48	2283.00	51784.00	49050	20230619	-42.30	25100	20231024	12.75	33200	-14.76	20240112	26800	5.60	20240415	49050	-42.30	20230619	25100	12.75	20231024	3.38	N	248170	500	22 억	127138	N	N	4	N	N
16	20240429	101057	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28500	750	2	2.70	495923200	17562	43.25	27750	28700	27650	36050	19450	27750	28241.84	2.78	5843	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1302	12.48	0.55	12	0.38	2283.00	51784.00	49050	20230619	-41.90	25100	20231024	13.55	33200	-14.16	20240112	26800	6.34	20240415	49050	-41.90	20230619	25100	13.55	20231024	3.38	N	248170	500	22 억	127138	N	N	4	N	N
17	20240429	091056	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27950	200	2	0.72	111596500	4011	9.88	27750	28050	27650	36050	19450	27750	27824.89	2.78	2000	28516	28132	27816	27432	27116	27975	27275	23	8300	500	17200	50	1	4568286	1277	12.24	0.54	12	0.09	2283.00	51784.00	49050	20230619	-43.02	25100	20231024	11.35	33200	-15.81	20240112	26800	4.29	20240415	49050	-43.02	20230619	25100	11.35	20231024	3.38	N	248170	500	22 억	127138	N	N	4	N	N
18	20240426	161053	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27750	-500	5	-1.77	1085185900	38998	5.56	28000	28200	27500	36700	19800	28250	27826.87	2.62	6510	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1268	12.16	0.54	12	0.85	2283.00	51784.00	49050	20230619	-43.43	25100	20231024	10.56	33200	-16.42	20240112	26800	3.54	20240415	49050	-43.43	20230619	25100	10.56	20231024	3.40	N	248170	500	22 억	119897	N	N	4	N	N
19	20240426	151053	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27750	-500	5	-1.77	1036473000	37240	5.31	28000	28200	27500	36700	19800	28250	27832.21	2.62	6013	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1268	12.16	0.54	12	0.82	2283.00	51784.00	49050	20230619	-43.43	25100	20231024	10.56	33200	-16.42	20240112	26800	3.54	20240415	49050	-43.43	20230619	25100	10.56	20231024	3.40	N	248170	500	22 억	119897	N	N	0	N	N
20	20240426	141052	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27850	-400	5	-1.42	867511650	31146	4.44	28000	28200	27500	36700	19800	28250	27853.02	2.62	5478	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1272	12.20	0.54	12	0.68	2283.00	51784.00	49050	20230619	-43.22	25100	20231024	10.96	33200	-16.11	20240112	26800	3.92	20240415	49050	-43.22	20230619	25100	10.96	20231024	3.40	N	248170	500	22 억	119897	N	N	0	N	N
21	20240426	131052	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	-350	5	-1.24	794354950	28514	4.06	28000	28200	27500	36700	19800	28250	27858.36	2.62	5269	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1275	12.22	0.54	12	0.62	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.40	N	248170	500	22 억	119897	N	N	0	N	N
22	20240426	121050	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27800	-450	5	-1.59	754609800	27086	3.86	28000	28200	27500	36700	19800	28250	27859.71	2.62	5340	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1270	12.18	0.54	12	0.59	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	26800	3.73	20240415	49050	-43.32	20230619	25100	10.76	20231024	3.40	N	248170	500	22 억	119897	N	N	0	N	N
23	20240426	111049	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27850	-400	5	-1.42	688315550	24704	3.52	28000	28200	27500	36700	19800	28250	27862.45	2.62	4954	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1272	12.20	0.54	12	0.54	2283.00	51784.00	49050	20230619	-43.22	25100	20231024	10.96	33200	-16.11	20240112	26800	3.92	20240415	49050	-43.22	20230619	25100	10.96	20231024	3.40	N	248170	500	22 억	119897	N	N	0	N	N
24	20240426	101049	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28000	-250	5	-0.88	598934500	21496	3.06	28000	28200	27500	36700	19800	28250	27862.53	2.62	5245	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1279	12.26	0.54	12	0.47	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	26800	4.48	20240415	49050	-42.92	20230619	25100	11.55	20231024	3.40	N	248170	500	22 억	119897	N	N	0	N	N
25	20240426	091055	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28000	-250	5	-0.88	382684900	13763	1.96	28000	28150	27500	36700	19800	28250	27805.21	2.62	3946	33916	31082	29666	26832	25416	30375	26125	23	8450	500	17510	50	1	4568286	1279	12.26	0.54	12	0.30	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	26800	4.48	20240415	49050	-42.92	20230619	25100	11.55	20231024	3.40	N	248170	500	22 억	119897	N	N	0	N	N
26	20240425	161045	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28250	350	2	1.25	21175239400	695490	7771.71	29300	32500	28250	36250	19550	27900	30447.85	2.93	-12997	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1291	12.37	0.55	12	15.22	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	26800	5.41	20240415	49050	-42.41	20230619	25100	12.55	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
27	20240425	151050	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28600	700	2	2.51	20779066700	681531	7615.72	29300	32500	28550	36250	19550	27900	30488.81	2.93	-16797	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1307	12.53	0.55	12	14.92	2283.00	51784.00	49050	20230619	-41.69	25100	20231024	13.94	33200	-13.86	20240112	26800	6.72	20240415	49050	-41.69	20230619	25100	13.94	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
28	20240425	141047	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	29100	1200	2	4.30	19243536850	628207	7019.86	29300	32500	29000	36250	19550	27900	30632.48	2.93	-29786	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1329	12.75	0.56	12	13.75	2283.00	51784.00	49050	20230619	-40.67	25100	20231024	15.94	33200	-12.35	20240112	26800	8.58	20240415	49050	-40.67	20230619	25100	15.94	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
29	20240425	131047	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	29550	1650	2	5.91	18785399600	612525	6844.62	29300	32500	29000	36250	19550	27900	30668.79	2.93	-32067	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1350	12.94	0.57	12	13.41	2283.00	51784.00	49050	20230619	-39.76	25100	20231024	17.73	33200	-10.99	20240112	26800	10.26	20240415	49050	-39.76	20230619	25100	17.73	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
30	20240425	121044	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	29800	1900	2	6.81	18254317150	594625	6644.60	29300	32500	29000	36250	19550	27900	30698.87	2.93	-31713	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1361	13.05	0.58	12	13.02	2283.00	51784.00	49050	20230619	-39.25	25100	20231024	18.73	33200	-10.24	20240112	26800	11.19	20240415	49050	-39.25	20230619	25100	18.73	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
31	20240425	111046	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	29650	1750	2	6.27	17630270600	573475	6408.26	29300	32500	29000	36250	19550	27900	30742.88	2.93	-31416	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1354	12.99	0.57	12	12.55	2283.00	51784.00	49050	20230619	-39.55	25100	20231024	18.13	33200	-10.69	20240112	26800	10.63	20240415	49050	-39.55	20230619	25100	18.13	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
32	20240425	101045	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	29700	1800	2	6.45	16317938350	528973	5910.97	29300	32500	29000	36250	19550	27900	30848.34	2.93	-31181	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1357	13.01	0.57	12	11.58	2283.00	51784.00	49050	20230619	-39.45	25100	20231024	18.33	33200	-10.54	20240112	26800	10.82	20240415	49050	-39.45	20230619	25100	18.33	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
33	20240425	091050	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30200	2300	2	8.24	11831803200	378398	4228.38	29300	32500	29000	36250	19550	27900	31268.14	2.93	-19442	28233	28066	27883	27716	27533	28150	27800	23	8350	500	17290	50	1	4568286	1380	13.23	0.58	12	8.28	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	3.43	N	248170	500	22 억	134021	N	N	0	N	N
34	20240424	161028	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	0	3	0.00	249098700	8939	79.18	27750	28050	27700	36250	19550	27900	27866.51	2.90	1255	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1275	12.22	0.54	12	0.20	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
35	20240424	151044	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28000	100	2	0.36	233292300	8373	74.16	27750	28050	27700	36250	19550	27900	27862.45	2.90	1260	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1279	12.26	0.54	12	0.18	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	26800	4.48	20240415	49050	-42.92	20230619	25100	11.55	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
36	20240424	141044	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27950	50	2	0.18	167175100	6002	53.16	27750	28050	27700	36250	19550	27900	27853.23	2.90	1022	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1277	12.24	0.54	12	0.13	2283.00	51784.00	49050	20230619	-43.02	25100	20231024	11.35	33200	-15.81	20240112	26800	4.29	20240415	49050	-43.02	20230619	25100	11.35	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
37	20240424	131047	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	0	3	0.00	134326350	4826	42.75	27750	28050	27700	36250	19550	27900	27833.89	2.90	906	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1275	12.22	0.54	12	0.11	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
38	20240424	121042	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	0	3	0.00	120318350	4323	38.29	27750	28050	27700	36250	19550	27900	27832.14	2.90	873	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1275	12.22	0.54	12	0.09	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
39	20240424	111041	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27950	50	2	0.18	115029300	4133	36.61	27750	28050	27700	36250	19550	27900	27831.91	2.90	855	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1277	12.24	0.54	12	0.09	2283.00	51784.00	49050	20230619	-43.02	25100	20231024	11.35	33200	-15.81	20240112	26800	4.29	20240415	49050	-43.02	20230619	25100	11.35	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
40	20240424	101038	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	0	3	0.00	87237450	3136	27.78	27750	28050	27700	36250	19550	27900	27818.06	2.90	883	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1275	12.22	0.54	12	0.07	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
41	20240424	091043	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27800	-100	5	-0.36	33341050	1197	10.60	27750	28050	27750	36250	19550	27900	27853.84	2.90	379	28766	28332	27966	27532	27166	28550	27750	23	8350	500	17290	50	1	4568286	1270	12.18	0.54	12	0.03	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	26800	3.73	20240415	49050	-43.32	20230619	25100	10.76	20231024	3.43	N	248170	500	22 억	132634	N	N	0	N	N
42	20240423	161017	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	100	2	0.36	315071300	11287	86.27	27600	28400	27600	36100	19500	27800	27914.53	2.85	2179	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1275	12.22	0.54	12	0.25	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
43	20240423	151038	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28100	300	2	1.08	298000150	10677	81.60	27600	28400	27600	36100	19500	27800	27910.48	2.85	1951	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1284	12.31	0.54	12	0.23	2283.00	51784.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	26800	4.85	20240415	49050	-42.71	20230619	25100	11.95	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
44	20240423	141037	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	100	2	0.36	251850800	9029	69.01	27600	28400	27600	36100	19500	27800	27893.54	2.85	1786	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1275	12.22	0.54	12	0.20	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
45	20240423	131035	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27850	50	2	0.18	228228000	8182	62.53	27600	28400	27600	36100	19500	27800	27893.91	2.85	1682	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1272	12.20	0.54	12	0.18	2283.00	51784.00	49050	20230619	-43.22	25100	20231024	10.96	33200	-16.11	20240112	26800	3.92	20240415	49050	-43.22	20230619	25100	10.96	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
46	20240423	121034	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	100	2	0.36	210200650	7536	57.60	27600	28400	27600	36100	19500	27800	27892.87	2.85	1502	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1275	12.22	0.54	12	0.16	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
47	20240423	111036	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27850	50	2	0.18	186301850	6678	51.04	27600	28400	27600	36100	19500	27800	27897.85	2.85	1333	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1272	12.20	0.54	12	0.15	2283.00	51784.00	49050	20230619	-43.22	25100	20231024	10.96	33200	-16.11	20240112	26800	3.92	20240415	49050	-43.22	20230619	25100	10.96	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
48	20240423	101034	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27950	150	2	0.54	141986150	5091	38.91	27600	28400	27600	36100	19500	27800	27889.64	2.85	1070	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1277	12.24	0.54	12	0.11	2283.00	51784.00	49050	20230619	-43.02	25100	20231024	11.35	33200	-15.81	20240112	26800	4.29	20240415	49050	-43.02	20230619	25100	11.35	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
49	20240423	091036	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27850	50	2	0.18	36556100	1321	10.10	27600	27900	27600	36100	19500	27800	27673.05	2.85	459	28666	28232	27666	27232	26666	28450	27450	23	8300	500	17230	50	1	4568286	1272	12.20	0.54	12	0.03	2283.00	51784.00	49050	20230619	-43.22	25100	20231024	10.96	33200	-16.11	20240112	26800	3.92	20240415	49050	-43.22	20230619	25100	10.96	20231024	3.44	N	248170	500	22 억	130395	N	N	0	N	N
50	20240422	161032	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27800	250	2	0.91	361241450	13008	71.41	27400	28100	27100	35800	19300	27550	27770.70	2.85	392	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1270	12.18	0.54	12	0.28	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	26800	3.73	20240415	49050	-43.32	20230619	25100	10.76	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
51	20240422	151029	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	28000	450	2	1.63	346710750	12486	68.55	27400	28100	27100	35800	19300	27550	27767.96	2.85	70	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1279	12.26	0.54	12	0.27	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	26800	4.48	20240415	49050	-42.92	20230619	25100	11.55	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
52	20240422	141031	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27800	250	2	0.91	294307350	10609	58.24	27400	28100	27100	35800	19300	27550	27741.29	2.85	-86	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1270	12.18	0.54	12	0.23	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	26800	3.73	20240415	49050	-43.32	20230619	25100	10.76	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
53	20240422	131028	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27800	250	2	0.91	275908000	9944	54.59	27400	28100	27100	35800	19300	27550	27746.18	2.85	-222	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1270	12.18	0.54	12	0.22	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	26800	3.73	20240415	49050	-43.32	20230619	25100	10.76	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
54	20240422	121027	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27900	350	2	1.27	264361700	9529	52.31	27400	28100	27100	35800	19300	27550	27742.86	2.85	-206	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1275	12.22	0.54	12	0.21	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	26800	4.10	20240415	49050	-43.12	20230619	25100	11.16	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
55	20240422	111029	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27750	200	2	0.73	131888750	4787	26.28	27400	27750	27100	35800	19300	27550	27551.44	2.85	43	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1268	12.16	0.54	12	0.10	2283.00	51784.00	49050	20230619	-43.43	25100	20231024	10.56	33200	-16.42	20240112	26800	3.54	20240415	49050	-43.43	20230619	25100	10.56	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
56	20240422	101029	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27550	0	3	0.00	62904050	2294	12.59	27400	27700	27100	35800	19300	27550	27421.12	2.85	489	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1259	12.07	0.53	12	0.05	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	26800	2.80	20240415	49050	-43.83	20230619	25100	9.76	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
57	20240422	091030	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27250	-300	5	-1.09	29190050	1069	5.87	27400	27500	27100	35800	19300	27550	27305.94	2.85	43	28283	27916	27633	27266	26983	28100	27450	23	8250	500	17080	50	1	4568286	1245	11.94	0.53	12	0.02	2283.00	51784.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	26800	1.68	20240415	49050	-44.44	20230619	25100	8.57	20231024	3.47	N	248170	500	22 억	130120	N	N	0	N	N
58	20240419	160941	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27550	100	2	0.36	485818800	17582	110.59	27450	28000	27350	35650	19250	27450	27632.31	2.83	1662	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1259	12.07	0.53	12	0.38	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	26800	2.80	20240415	49050	-43.83	20230619	25100	9.76	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
59	20240419	150948	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27550	100	2	0.36	479152300	17340	109.06	27450	28000	27350	35650	19250	27450	27632.77	2.83	1642	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1259	12.07	0.53	12	0.38	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	26800	2.80	20240415	49050	-43.83	20230619	25100	9.76	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
60	20240419	140941	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27600	150	2	0.55	459679250	16633	104.62	27450	28000	27350	35650	19250	27450	27636.58	2.83	1844	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1261	12.09	0.53	12	0.36	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	26800	2.99	20240415	49050	-43.73	20230619	25100	9.96	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
61	20240419	130942	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27450	0	3	0.00	430113850	15555	97.84	27450	28000	27350	35650	19250	27450	27651.16	2.83	1559	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1254	12.02	0.53	12	0.34	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	26800	2.43	20240415	49050	-44.04	20230619	25100	9.36	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
62	20240419	120938	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27550	100	2	0.36	406939300	14709	92.52	27450	28000	27350	35650	19250	27450	27666.01	2.83	1520	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1259	12.07	0.53	12	0.32	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	26800	2.80	20240415	49050	-43.83	20230619	25100	9.76	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
63	20240419	110951	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27800	350	2	1.28	193765400	7015	44.12	27450	28000	27350	35650	19250	27450	27621.58	2.83	1418	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1270	12.18	0.54	12	0.15	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	26800	3.73	20240415	49050	-43.32	20230619	25100	10.76	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
64	20240419	100946	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27550	100	2	0.36	39360200	1432	9.01	27450	27550	27350	35650	19250	27450	27486.17	2.83	24	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1259	12.07	0.53	12	0.03	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	26800	2.80	20240415	49050	-43.83	20230619	25100	9.76	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
65	20240419	090937	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27500	50	2	0.18	7910850	288	1.81	27450	27500	27450	35650	19250	27450	27468.23	2.83	32	28116	27782	27316	26982	26516	27950	27150	23	8200	500	17010	50	1	4568286	1256	12.05	0.53	12	0.01	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	26800	2.61	20240415	49050	-43.93	20230619	25100	9.56	20231024	3.48	N	248170	500	22 억	129163	N	N	0	N	N
66	20240418	160939	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27450	500	2	1.86	431773150	15739	274.77	26850	27650	26850	35000	18900	26950	27434.36	2.63	8759	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1254	12.02	0.53	12	0.34	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	26800	2.43	20240415	49050	-44.04	20230619	25100	9.36	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
67	20240418	150938	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27500	550	2	2.04	406860900	14832	258.94	26850	27650	26850	35000	18900	26950	27432.49	2.63	8224	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1256	12.05	0.53	12	0.32	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	26800	2.61	20240415	49050	-43.93	20230619	25100	9.56	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
68	20240418	140944	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27500	550	2	2.04	367756350	13409	234.10	26850	27650	26850	35000	18900	26950	27427.40	2.63	7234	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1256	12.05	0.53	12	0.29	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	26800	2.61	20240415	49050	-43.93	20230619	25100	9.56	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
69	20240418	130936	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27600	650	2	2.41	347190050	12663	221.07	26850	27650	26850	35000	18900	26950	27419.05	2.63	6661	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1261	12.09	0.53	12	0.28	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	26800	2.99	20240415	49050	-43.73	20230619	25100	9.96	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
70	20240418	120935	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27500	550	2	2.04	269792000	9858	172.10	26850	27650	26850	35000	18900	26950	27369.40	2.63	5215	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1256	12.05	0.53	12	0.22	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	26800	2.61	20240415	49050	-43.93	20230619	25100	9.56	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
71	20240418	110940	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27550	600	2	2.23	223579800	8180	142.81	26850	27600	26850	35000	18900	26950	27334.23	2.63	4807	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1259	12.07	0.53	12	0.18	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	26800	2.80	20240415	49050	-43.83	20230619	25100	9.76	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
72	20240418	100939	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27250	300	2	1.11	110299650	4051	70.72	26850	27350	26850	35000	18900	26950	27230.32	2.63	2567	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1245	11.94	0.53	12	0.09	2283.00	51784.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	26800	1.68	20240415	49050	-44.44	20230619	25100	8.57	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
73	20240418	090935	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27200	250	2	0.93	23363550	865	15.10	26850	27200	26850	35000	18900	26950	27012.56	2.63	393	27450	27200	27050	26800	26650	27325	26925	23	8050	500	16700	50	1	4568286	1243	11.91	0.53	12	0.02	2283.00	51784.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	26800	1.49	20240415	49050	-44.55	20230619	25100	8.37	20231024	3.55	N	248170	500	22 억	120279	N	N	0	N	N
74	20240417	160928	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	50	2	0.19	148941400	5507	40.04	26900	27300	26900	34950	18850	26900	27045.83	2.65	-232	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1231	11.80	0.52	12	0.12	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26800	0.56	20240415	49050	-45.06	20230619	25100	7.37	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
75	20240417	150944	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	50	2	0.19	142689000	5275	38.35	26900	27300	26900	34950	18850	26900	27050.05	2.65	-232	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1231	11.80	0.52	12	0.12	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26800	0.56	20240415	49050	-45.06	20230619	25100	7.37	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
76	20240417	140939	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27050	150	2	0.56	100222150	3703	26.92	26900	27300	26900	34950	18850	26900	27065.12	2.65	-197	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1236	11.85	0.52	12	0.08	2283.00	51784.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	26800	0.93	20240415	49050	-44.85	20230619	25100	7.77	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
77	20240417	130940	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27100	200	2	0.74	63687350	2356	17.13	26900	27300	26900	34950	18850	26900	27031.98	2.65	-94	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1238	11.87	0.52	12	0.05	2283.00	51784.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	26800	1.12	20240415	49050	-44.75	20230619	25100	7.97	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
78	20240417	120941	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27050	150	2	0.56	53451550	1978	14.38	26900	27300	26900	34950	18850	26900	27023.03	2.65	-45	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1236	11.85	0.52	12	0.04	2283.00	51784.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	26800	0.93	20240415	49050	-44.85	20230619	25100	7.77	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
79	20240417	110944	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27050	150	2	0.56	49932850	1848	13.44	26900	27300	26900	34950	18850	26900	27019.94	2.65	-23	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1236	11.85	0.52	12	0.04	2283.00	51784.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	26800	0.93	20240415	49050	-44.85	20230619	25100	7.77	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
80	20240417	100935	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27050	150	2	0.56	35388900	1310	9.52	26900	27300	26900	34950	18850	26900	27014.43	2.65	30	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1236	11.85	0.52	12	0.03	2283.00	51784.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	26800	0.93	20240415	49050	-44.85	20230619	25100	7.77	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
81	20240417	090932	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27000	100	2	0.37	19118850	709	5.15	26900	27000	26900	34950	18850	26900	26965.94	2.65	3	27533	27216	27033	26716	26533	27125	26625	23	8050	500	16670	50	1	4568286	1233	11.83	0.52	12	0.02	2283.00	51784.00	49050	20230619	-44.95	25100	20231024	7.57	33200	-18.67	20240112	26800	0.75	20240415	49050	-44.95	20230619	25100	7.57	20231024	3.49	N	248170	500	22 억	120849	N	N	4	N	N
82	20240416	160937	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-500	5	-1.82	368337400	13664	49.04	27350	27350	26850	35600	19200	27400	26954.94	2.62	1031	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1229	11.78	0.52	12	0.30	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26800	0.37	20240415	49050	-45.16	20230619	25100	7.17	20231024	3.48	N	248170	500	22 억	119571	N	N	4	N	N
83	20240416	150936	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-500	5	-1.82	355855800	13200	47.38	27350	27350	26850	35600	19200	27400	26956.66	2.62	1045	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1229	11.78	0.52	12	0.29	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26800	0.37	20240415	49050	-45.16	20230619	25100	7.17	20231024	3.48	N	248170	500	22 억	119571	N	N	6	N	N
84	20240416	140936	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-500	5	-1.82	338530500	12556	45.07	27350	27350	26850	35600	19200	27400	26959.44	2.62	1067	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1229	11.78	0.52	12	0.27	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26800	0.37	20240415	49050	-45.16	20230619	25100	7.17	20231024	3.48	N	248170	500	22 억	119571	N	N	6	N	N
85	20240416	130934	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26850	-550	5	-2.01	329041400	12203	43.80	27350	27350	26850	35600	19200	27400	26961.71	2.62	1145	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1227	11.76	0.52	12	0.27	2283.00	51784.00	49050	20230619	-45.26	25100	20231024	6.97	33200	-19.13	20240112	26800	0.19	20240415	49050	-45.26	20230619	25100	6.97	20231024	3.48	N	248170	500	22 억	119571	N	N	6	N	N
86	20240416	120936	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-500	5	-1.82	305733500	11336	40.69	27350	27350	26850	35600	19200	27400	26967.74	2.62	1309	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1229	11.78	0.52	12	0.25	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26800	0.37	20240415	49050	-45.16	20230619	25100	7.17	20231024	3.48	N	248170	500	22 억	119571	N	N	6	N	N
87	20240416	110932	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-500	5	-1.82	240881700	8922	32.02	27350	27350	26900	35600	19200	27400	26995.77	2.62	1562	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1229	11.78	0.52	12	0.20	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26800	0.37	20240415	49050	-45.16	20230619	25100	7.17	20231024	3.48	N	248170	500	22 억	119571	N	N	6	N	N
88	20240416	100925	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27100	-300	5	-1.09	165735450	6135	22.02	27350	27350	26900	35600	19200	27400	27010.75	2.62	1566	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1238	11.87	0.52	12	0.13	2283.00	51784.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	26800	1.12	20240415	49050	-44.75	20230619	25100	7.97	20231024	3.48	N	248170	500	22 억	119571	N	N	6	N	N
89	20240416	090924	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-500	5	-1.82	74169450	2741	9.84	27350	27350	26900	35600	19200	27400	27051.25	2.62	170	28600	28000	27400	26800	26200	28300	27100	23	8200	500	16980	50	1	4568286	1229	11.78	0.52	12	0.06	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26800	0.37	20240415	49050	-45.16	20230619	25100	7.17	20231024	3.48	N	248170	500	22 억	119571	N	N	6	N	N
90	20240415	160922	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27400	450	2	1.67	751630300	27358	571.51	26800	28000	26800	35000	18900	26950	27473.88	2.60	-177	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1252	12.00	0.53	12	0.60	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	26800	2.24	20240415	49050	-44.14	20230619	25100	9.16	20231024	3.50	N	248170	500	22 억	118557	N	N	6	N	N
91	20240415	150928	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27450	500	2	1.86	748068300	27228	568.79	26800	28000	26800	35000	18900	26950	27474.23	2.60	-223	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1254	12.02	0.53	12	0.60	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	26800	2.43	20240415	49050	-44.04	20230619	25100	9.36	20231024	3.50	N	248170	500	22 억	118557	N	N	22	N	N
92	20240415	140921	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27400	450	2	1.67	720970700	26236	548.07	26800	28000	26800	35000	18900	26950	27480.21	2.60	-268	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1252	12.00	0.53	12	0.57	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	26800	2.24	20240415	49050	-44.14	20230619	25100	9.16	20231024	3.50	N	248170	500	22 억	118557	N	N	22	N	N
93	20240415	130911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27350	400	2	1.48	695125900	25290	528.31	26800	28000	26800	35000	18900	26950	27486.20	2.60	-346	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1249	11.98	0.53	12	0.55	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	26800	2.05	20240415	49050	-44.24	20230619	25100	8.96	20231024	3.50	N	248170	500	22 억	118557	N	N	22	N	N
94	20240415	120926	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27350	400	2	1.48	672935050	24481	511.41	26800	28000	26800	35000	18900	26950	27488.05	2.60	-291	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1249	11.98	0.53	12	0.54	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	26800	2.05	20240415	49050	-44.24	20230619	25100	8.96	20231024	3.50	N	248170	500	22 억	118557	N	N	22	N	N
95	20240415	110925	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27350	400	2	1.48	649784500	23636	493.75	26800	28000	26800	35000	18900	26950	27491.31	2.60	-219	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1249	11.98	0.53	12	0.52	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	26800	2.05	20240415	49050	-44.24	20230619	25100	8.96	20231024	3.50	N	248170	500	22 억	118557	N	N	22	N	N
96	20240415	100920	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27600	650	2	2.41	235232100	8625	180.18	26800	27650	26800	35000	18900	26950	27273.29	2.60	358	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1261	12.09	0.53	12	0.19	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	26800	2.99	20240415	49050	-43.73	20230619	25100	9.96	20231024	3.50	N	248170	500	22 억	118557	N	N	22	N	N
97	20240415	090928	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	0	3	0.00	20947000	781	16.32	26800	26950	26800	35000	18900	26950	26820.74	2.60	-60	27083	27016	26933	26866	26783	27050	26900	23	8050	500	16700	50	1	4568286	1231	11.80	0.52	12	0.02	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26800	0.56	20240415	49050	-45.06	20230619	25100	7.37	20231024	3.50	N	248170	500	22 억	118557	N	N	22	N	N
98	20240412	160919	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	100	2	0.37	128819800	4787	59.41	26850	27000	26850	34900	18800	26850	26910.34	2.63	-1444	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1231	11.80	0.52	12	0.10	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26850	0.37	20240412	49050	-45.06	20230619	25100	7.37	20231024	3.56	N	248170	500	22 억	120057	N	N	22	N	N
99	20240412	150922	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	50	2	0.19	119059800	4425	54.91	26850	27000	26850	34900	18800	26850	26906.17	2.63	-1449	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1229	11.78	0.52	12	0.10	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26850	0.19	20240412	49050	-45.16	20230619	25100	7.17	20231024	3.56	N	248170	500	22 억	120057	N	N	3	N	N
100	20240412	140918	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	50	2	0.19	106922650	3974	49.32	26850	27000	26850	34900	18800	26850	26905.55	2.63	-1465	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1229	11.78	0.52	12	0.09	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26850	0.19	20240412	49050	-45.16	20230619	25100	7.17	20231024	3.56	N	248170	500	22 억	120057	N	N	3	N	N
101	20240412	130908	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	50	2	0.19	95017200	3531	43.82	26850	27000	26850	34900	18800	26850	26909.43	2.63	-1465	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1229	11.78	0.52	12	0.08	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26850	0.19	20240412	49050	-45.16	20230619	25100	7.17	20231024	3.56	N	248170	500	22 억	120057	N	N	3	N	N
102	20240412	120915	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	100	2	0.37	63331850	2355	29.23	26850	27000	26850	34900	18800	26850	26892.51	2.63	-711	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1231	11.80	0.52	12	0.05	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26850	0.37	20240412	49050	-45.06	20230619	25100	7.37	20231024	3.56	N	248170	500	22 억	120057	N	N	3	N	N
103	20240412	110913	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	100	2	0.37	58892400	2190	27.18	26850	27000	26850	34900	18800	26850	26891.51	2.63	-626	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1231	11.80	0.52	12	0.05	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26850	0.37	20240412	49050	-45.06	20230619	25100	7.37	20231024	3.56	N	248170	500	22 억	120057	N	N	3	N	N
104	20240412	100914	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	100	2	0.37	36087350	1341	16.64	26850	27000	26850	34900	18800	26850	26910.78	2.63	-360	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1231	11.80	0.52	12	0.03	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26850	0.37	20240412	49050	-45.06	20230619	25100	7.37	20231024	3.56	N	248170	500	22 억	120057	N	N	3	N	N
105	20240412	090915	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26850	0	3	0.00	2846100	106	1.32	26850	26850	26850	34900	18800	26850	26850.00	2.63	-7	27183	27016	26933	26766	26683	26975	26725	23	8050	500	16640	50	1	4568286	1227	11.76	0.52	12	0.00	2283.00	51784.00	49050	20230619	-45.26	25100	20231024	6.97	33200	-19.13	20240112	26850	0.00	20240412	49050	-45.26	20230619	25100	6.97	20231024	3.56	N	248170	500	22 억	120057	N	N	3	N	N
106	20240411	160910	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26850	-150	5	-0.56	214779250	7985	102.57	27000	27100	26850	35100	18900	27000	26897.88	2.63	-14	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1227	11.76	0.52	12	0.17	2283.00	51784.00	49050	20230619	-45.26	25100	20231024	6.97	33200	-19.13	20240112	26850	0.00	20240411	49050	-45.26	20230619	25100	6.97	20231024	3.55	N	248170	500	22 억	120050	N	N	3	N	N
107	20240411	150916	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26850	-150	5	-0.56	200763500	7463	95.86	27000	27100	26850	35100	18900	27000	26901.18	2.63	7	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1227	11.76	0.52	12	0.16	2283.00	51784.00	49050	20230619	-45.26	25100	20231024	6.97	33200	-19.13	20240112	26850	0.00	20240411	49050	-45.26	20230619	25100	6.97	20231024	3.55	N	248170	500	22 억	120050	N	N	36	N	N
108	20240411	140913	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26950	-50	5	-0.19	174536950	6487	83.33	27000	27100	26850	35100	18900	27000	26905.65	2.63	102	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1231	11.80	0.52	12	0.14	2283.00	51784.00	49050	20230619	-45.06	25100	20231024	7.37	33200	-18.83	20240112	26850	0.37	20240411	49050	-45.06	20230619	25100	7.37	20231024	3.55	N	248170	500	22 억	120050	N	N	36	N	N
109	20240411	130901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26850	-150	5	-0.56	160582750	5968	76.66	27000	27100	26850	35100	18900	27000	26907.30	2.63	102	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1227	11.76	0.52	12	0.13	2283.00	51784.00	49050	20230619	-45.26	25100	20231024	6.97	33200	-19.13	20240112	26850	0.00	20240411	49050	-45.26	20230619	25100	6.97	20231024	3.55	N	248170	500	22 억	120050	N	N	36	N	N
110	20240411	120914	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-100	5	-0.37	128180700	4763	61.18	27000	27100	26850	35100	18900	27000	26911.76	2.63	207	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1229	11.78	0.52	12	0.10	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26850	0.19	20240411	49050	-45.16	20230619	25100	7.17	20231024	3.55	N	248170	500	22 억	120050	N	N	36	N	N
111	20240411	110906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27000	0	3	0.00	106297200	3949	50.73	27000	27100	26850	35100	18900	27000	26917.50	2.63	150	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1233	11.83	0.52	12	0.09	2283.00	51784.00	49050	20230619	-44.95	25100	20231024	7.57	33200	-18.67	20240112	26850	0.56	20240411	49050	-44.95	20230619	25100	7.57	20231024	3.55	N	248170	500	22 억	120050	N	N	36	N	N
112	20240411	100913	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	26900	-100	5	-0.37	59054450	2192	28.16	27000	27100	26850	35100	18900	27000	26940.90	2.63	281	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1229	11.78	0.52	12	0.05	2283.00	51784.00	49050	20230619	-45.16	25100	20231024	7.17	33200	-18.98	20240112	26850	0.19	20240411	49050	-45.16	20230619	25100	7.17	20231024	3.55	N	248170	500	22 억	120050	N	N	36	N	N
113	20240411	090911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27000	0	3	0.00	9935000	368	4.73	27000	27000	26900	35100	18900	27000	26997.28	2.63	-151	27533	27266	27083	26816	26633	27175	26725	23	8100	500	16740	50	1	4568286	1233	11.83	0.52	12	0.01	2283.00	51784.00	49050	20230619	-44.95	25100	20231024	7.57	33200	-18.67	20240112	26900	0.37	20240411	49050	-44.95	20230619	25100	7.57	20231024	3.55	N	248170	500	22 억	120050	N	N	36	N	N
114	20240409	160857	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27000	-150	5	-0.55	210030050	7745	80.57	27150	27350	26900	35250	19050	27150	27118.33	2.63	457	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1233	11.83	0.52	12	0.17	2283.00	51784.00	49050	20230619	-44.95	25100	20231024	7.57	33200	-18.67	20240112	26900	0.37	20240409	49050	-44.95	20230619	25100	7.57	20231024	3.56	N	248170	500	22 억	120048	N	N	36	N	N
115	20240409	150902	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27100	-50	5	-0.18	201534550	7430	77.29	27150	27350	26900	35250	19050	27150	27124.43	2.63	446	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1238	11.87	0.52	12	0.16	2283.00	51784.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	26900	0.74	20240409	49050	-44.75	20230619	25100	7.97	20231024	3.56	N	248170	500	22 억	120048	N	N	0	N	N
116	20240409	140906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27100	-50	5	-0.18	155370400	5720	59.50	27150	27350	27000	35250	19050	27150	27162.66	2.63	680	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1238	11.87	0.52	12	0.13	2283.00	51784.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	26900	0.74	20240408	49050	-44.75	20230619	25100	7.97	20231024	3.56	N	248170	500	22 억	120048	N	N	0	N	N
117	20240409	130900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27100	-50	5	-0.18	149674200	5510	57.32	27150	27350	27000	35250	19050	27150	27164.10	2.63	846	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1238	11.87	0.52	12	0.12	2283.00	51784.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	26900	0.74	20240408	49050	-44.75	20230619	25100	7.97	20231024	3.56	N	248170	500	22 억	120048	N	N	0	N	N
118	20240409	120903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27150	0	3	0.00	141826400	5221	54.31	27150	27350	27000	35250	19050	27150	27164.60	2.63	966	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1240	11.89	0.52	12	0.11	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	26900	0.93	20240408	49050	-44.65	20230619	25100	8.17	20231024	3.56	N	248170	500	22 억	120048	N	N	0	N	N
119	20240409	110900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27150	0	3	0.00	72480550	2660	27.67	27150	27350	27050	35250	19050	27150	27248.33	2.63	563	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1240	11.89	0.52	12	0.06	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	26900	0.93	20240408	49050	-44.65	20230619	25100	8.17	20231024	3.56	N	248170	500	22 억	120048	N	N	0	N	N
120	20240409	100854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27300	150	2	0.55	30363050	1114	11.59	27150	27350	27050	35250	19050	27150	27255.88	2.63	330	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1247	11.96	0.53	12	0.02	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	26900	1.49	20240408	49050	-44.34	20230619	25100	8.76	20231024	3.56	N	248170	500	22 억	120048	N	N	0	N	N
121	20240409	090911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27050	-100	5	-0.37	1356500	50	0.52	27150	27150	27050	35250	19050	27150	27130.00	2.63	-7	27383	27266	27083	26966	26783	27300	27000	23	8100	500	16830	50	1	4568286	1236	11.85	0.52	12	0.00	2283.00	51784.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	26900	0.56	20240408	49050	-44.85	20230619	25100	7.77	20231024	3.56	N	248170	500	22 억	120048	N	N	0	N	N
122	20240408	160854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27150	0	3	0.00	258476250	9554	117.41	27150	27200	26900	35250	19050	27150	27054.09	2.62	-78	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1240	11.89	0.52	12	0.21	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	26900	0.93	20240408	49050	-44.65	20230619	25100	8.17	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
123	20240408	150901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27100	-50	5	-0.18	249405800	9219	113.30	27150	27200	26900	35250	19050	27150	27053.45	2.62	-78	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1238	11.87	0.52	12	0.20	2283.00	51784.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	26900	0.74	20240408	49050	-44.75	20230619	25100	7.97	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
124	20240408	140900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27150	0	3	0.00	226824450	8385	103.05	27150	27200	26900	35250	19050	27150	27051.22	2.62	-68	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1240	11.89	0.52	12	0.18	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	26900	0.93	20240408	49050	-44.65	20230619	25100	8.17	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
125	20240408	130855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27050	-100	5	-0.37	219770000	8125	99.85	27150	27200	26900	35250	19050	27150	27048.62	2.62	84	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1236	11.85	0.52	12	0.18	2283.00	51784.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	26900	0.56	20240408	49050	-44.85	20230619	25100	7.77	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
126	20240408	120901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27150	0	3	0.00	216274400	7996	98.27	27150	27200	26900	35250	19050	27150	27047.82	2.62	176	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1240	11.89	0.52	12	0.18	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	26900	0.93	20240408	49050	-44.65	20230619	25100	8.17	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
127	20240408	110903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27000	-150	5	-0.55	187313000	6927	85.13	27150	27200	26900	35250	19050	27150	27041.00	2.62	46	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1233	11.83	0.52	12	0.15	2283.00	51784.00	49050	20230619	-44.95	25100	20231024	7.57	33200	-18.67	20240112	26900	0.37	20240408	49050	-44.95	20230619	25100	7.57	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
128	20240408	100852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27100	-50	5	-0.18	178070900	6585	80.93	27150	27200	26900	35250	19050	27150	27041.90	2.62	215	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1238	11.87	0.52	12	0.14	2283.00	51784.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	26900	0.74	20240408	49050	-44.75	20230619	25100	7.97	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
129	20240408	090901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	27150	0	3	0.00	27259650	1004	12.34	27150	27200	27150	35250	19050	27150	27151.05	2.62	-95	27483	27316	27233	27066	26983	27275	27025	23	8100	500	16830	50	1	4568286	1240	11.89	0.52	12	0.02	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	27000	0.56	20240105	49050	-44.65	20230619	25100	8.17	20231024	3.56	N	248170	500	22 억	119580	N	N	52	N	N
130	20240405	160859	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	-50	5	-0.18	221081200	8115	127.21	27200	27400	27150	35350	19050	27200	27243.55	2.62	116	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1240	11.89	0.52	12	0.18	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	27000	0.56	20240105	49050	-44.65	20230619	25100	8.17	20231024	3.62	N	248170	500	22 억	119508	N	N	52	N	N
131	20240405	150853	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	0	3	0.00	210072500	7710	120.87	27200	27400	27150	35350	19050	27200	27246.76	2.62	197	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1243	11.91	0.53	12	0.17	2283.00	51784.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	27000	0.74	20240105	49050	-44.55	20230619	25100	8.37	20231024	3.62	N	248170	500	22 억	119508	N	N	1	N	N
132	20240405	140853	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	50	2	0.18	180240000	6612	103.65	27200	27400	27150	35350	19050	27200	27259.53	2.62	223	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1245	11.94	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	27000	0.93	20240105	49050	-44.44	20230619	25100	8.57	20231024	3.62	N	248170	500	22 억	119508	N	N	1	N	N
133	20240405	130851	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	150	2	0.55	157795400	5787	90.72	27200	27400	27150	35350	19050	27200	27267.22	2.62	229	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1249	11.98	0.53	12	0.13	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.62	N	248170	500	22 억	119508	N	N	1	N	N
134	20240405	120853	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	-50	5	-0.18	149515450	5483	85.95	27200	27400	27150	35350	19050	27200	27268.91	2.62	93	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1240	11.89	0.52	12	0.12	2283.00	51784.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	27000	0.56	20240105	49050	-44.65	20230619	25100	8.17	20231024	3.62	N	248170	500	22 억	119508	N	N	1	N	N
135	20240405	110859	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	50	2	0.18	109958150	4030	63.18	27200	27400	27150	35350	19050	27200	27284.90	2.62	163	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1245	11.94	0.53	12	0.09	2283.00	51784.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	27000	0.93	20240105	49050	-44.44	20230619	25100	8.57	20231024	3.62	N	248170	500	22 억	119508	N	N	1	N	N
136	20240405	100743	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	100	2	0.37	31110950	1141	17.89	27200	27400	27150	35350	19050	27200	27266.39	2.62	-262	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1247	11.96	0.53	12	0.02	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.62	N	248170	500	22 억	119508	N	N	1	N	N
137	20240405	090842	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	100	2	0.37	5059350	186	2.92	27200	27300	27150	35350	19050	27200	27200.81	2.62	-151	27800	27500	27300	27000	26800	27400	26900	23	8150	500	16860	50	1	4568286	1247	11.96	0.53	12	0.00	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.62	N	248170	500	22 억	119508	N	N	1	N	N
138	20240404	160840	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-300	5	-1.09	172257300	6309	67.66	27500	27600	27100	35750	19250	27500	27303.85	2.66	-1991	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1243	11.91	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	27000	0.74	20240105	49050	-44.55	20230619	25100	8.37	20231024	3.62	N	248170	500	22 억	121504	N	N	1	N	N
139	20240404	150838	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-300	5	-1.09	156022000	5712	61.25	27500	27600	27100	35750	19250	27500	27314.78	2.66	-1726	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1243	11.91	0.53	12	0.13	2283.00	51784.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	27000	0.74	20240105	49050	-44.55	20230619	25100	8.37	20231024	3.62	N	248170	500	22 억	121504	N	N	3	N	N
140	20240404	140844	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-200	5	-0.73	113801150	4162	44.63	27500	27600	27100	35750	19250	27500	27342.90	2.66	-1044	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1247	11.96	0.53	12	0.09	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.62	N	248170	500	22 억	121504	N	N	3	N	N
141	20240404	130832	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-200	5	-0.73	97524050	3565	38.23	27500	27600	27100	35750	19250	27500	27355.97	2.66	-1030	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1247	11.96	0.53	12	0.08	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.62	N	248170	500	22 억	121504	N	N	3	N	N
142	20240404	120839	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-150	5	-0.55	73570850	2691	28.86	27500	27600	27100	35750	19250	27500	27339.59	2.66	-629	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1249	11.98	0.53	12	0.06	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.62	N	248170	500	22 억	121504	N	N	3	N	N
143	20240404	110841	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	-100	5	-0.36	49397900	1806	19.37	27500	27600	27100	35750	19250	27500	27352.10	2.66	204	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1252	12.00	0.53	12	0.04	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.62	N	248170	500	22 억	121504	N	N	3	N	N
144	20240404	100840	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	-100	5	-0.36	38753050	1418	15.21	27500	27600	27100	35750	19250	27500	27329.37	2.66	263	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1252	12.00	0.53	12	0.03	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.62	N	248170	500	22 억	121504	N	N	3	N	N
145	20240404	090841	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	50	2	0.18	11279200	413	4.43	27500	27550	27300	35750	19250	27500	27310.41	2.66	237	27866	27682	27466	27282	27066	27775	27375	23	8250	500	17050	50	1	4568286	1259	12.07	0.53	12	0.01	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.62	N	248170	500	22 억	121504	N	N	3	N	N
146	20240403	160838	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	100	2	0.36	252621900	9210	143.30	27400	27650	27250	35600	19200	27400	27429.06	2.63	1361	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1256	12.05	0.53	12	0.20	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.64	N	248170	500	22 억	120062	N	N	3	N	N
147	20240403	150837	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	50	2	0.18	236622950	8627	134.23	27400	27650	27250	35600	19200	27400	27428.18	2.63	1020	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1254	12.02	0.53	12	0.19	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.64	N	248170	500	22 억	120062	N	N	4	N	N
148	20240403	140829	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	0	3	0.00	226680450	8264	128.58	27400	27650	27250	35600	19200	27400	27429.87	2.63	991	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.18	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.64	N	248170	500	22 억	120062	N	N	4	N	N
149	20240403	130831	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	0	3	0.00	179031550	6526	101.54	27400	27650	27250	35600	19200	27400	27433.58	2.63	949	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.64	N	248170	500	22 억	120062	N	N	4	N	N
150	20240403	120829	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	150	2	0.55	132103600	4815	74.92	27400	27650	27250	35600	19200	27400	27435.85	2.63	940	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1259	12.07	0.53	12	0.11	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.64	N	248170	500	22 억	120062	N	N	4	N	N
151	20240403	110834	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	100	2	0.36	119332250	4351	67.70	27400	27650	27250	35600	19200	27400	27426.40	2.63	691	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1256	12.05	0.53	12	0.10	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.64	N	248170	500	22 억	120062	N	N	4	N	N
152	20240403	100833	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	0	3	0.00	54390000	1988	30.93	27400	27500	27250	35600	19200	27400	27359.15	2.63	-158	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.04	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.64	N	248170	500	22 억	120062	N	N	4	N	N
153	20240403	090834	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-50	5	-0.18	14037250	513	7.98	27400	27400	27250	35600	19200	27400	27363.06	2.63	-139	27866	27632	27466	27232	27066	27600	27200	23	8200	500	16980	50	1	4568286	1249	11.98	0.53	12	0.01	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.64	N	248170	500	22 억	120062	N	N	4	N	N
154	20240402	160821	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	-200	5	-0.72	176344650	6427	57.74	27400	27700	27300	35850	19350	27600	27438.13	2.69	-2652	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1252	12.00	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.68	N	248170	500	22 억	122889	N	N	4	N	N
155	20240402	150829	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-250	5	-0.91	169771400	6187	55.58	27400	27700	27300	35850	19350	27600	27440.02	2.69	-2650	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1249	11.98	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.68	N	248170	500	22 억	122889	N	N	0	N	N
156	20240402	140831	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	-250	5	-0.91	141690650	5160	46.36	27400	27700	27350	35850	19350	27600	27459.43	2.69	-2351	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1249	11.98	0.53	12	0.11	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.68	N	248170	500	22 억	122889	N	N	0	N	N
157	20240402	130819	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	-150	5	-0.54	101640300	3698	33.22	27400	27700	27400	35850	19350	27600	27485.21	2.69	-1370	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1254	12.02	0.53	12	0.08	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.68	N	248170	500	22 억	122889	N	N	0	N	N
158	20240402	120816	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	-100	5	-0.36	59335700	2157	19.38	27400	27700	27400	35850	19350	27600	27508.44	2.69	-975	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1256	12.05	0.53	12	0.05	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.68	N	248170	500	22 억	122889	N	N	0	N	N
159	20240402	110820	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	-100	5	-0.36	46618500	1695	15.23	27400	27700	27400	35850	19350	27600	27503.54	2.69	-665	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1256	12.05	0.53	12	0.04	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.68	N	248170	500	22 억	122889	N	N	0	N	N
160	20240402	100822	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	-50	5	-0.18	19207050	699	6.28	27400	27700	27400	35850	19350	27600	27477.90	2.69	-137	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1259	12.07	0.53	12	0.02	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.68	N	248170	500	22 억	122889	N	N	0	N	N
161	20240402	090820	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	-100	5	-0.36	7346500	268	2.41	27400	27700	27400	35850	19350	27600	27412.31	2.69	-36	28300	27950	27500	27150	26700	28125	27325	23	8250	500	17110	50	1	4568286	1256	12.05	0.53	12	0.01	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.68	N	248170	500	22 억	122889	N	N	0	N	N
162	20240401	160819	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	200	2	0.73	305414400	11111	112.33	27150	27850	27050	35600	19200	27400	27487.57	2.56	5303	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1261	12.09	0.53	12	0.24	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N
163	20240401	150821	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	200	2	0.73	293166850	10667	107.85	27150	27850	27050	35600	19200	27400	27483.53	2.56	4995	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1261	12.09	0.53	12	0.23	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N
164	20240401	140816	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27700	300	2	1.09	263216850	9584	96.90	27150	27800	27050	35600	19200	27400	27464.20	2.56	4685	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1265	12.13	0.53	12	0.21	2283.00	51784.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N
165	20240401	130813	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	150	2	0.55	190923950	6976	70.53	27150	27800	27050	35600	19200	27400	27368.69	2.56	2702	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1259	12.07	0.53	12	0.15	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N
166	20240401	120820	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	100	2	0.36	146823750	5379	54.38	27150	27650	27050	35600	19200	27400	27295.73	2.56	1588	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1256	12.05	0.53	12	0.12	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N
167	20240401	110819	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	0	3	0.00	132115600	4845	48.98	27150	27550	27050	35600	19200	27400	27268.44	2.56	1409	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.11	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N
168	20240401	100815	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	0	3	0.00	101796650	3740	37.81	27150	27450	27050	35600	19200	27400	27218.36	2.56	832	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.08	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N
169	20240401	090814	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-100	5	-0.36	37614700	1385	14.00	27150	27400	27100	35600	19200	27400	27158.63	2.56	206	28133	27766	27533	27166	26933	27650	27050	23	8200	500	16980	50	1	4568286	1247	11.96	0.53	12	0.03	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.68	N	248170	500	22 억	117057	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History