KissMeData/004370/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-4000	5	-1.07	4496684500	12146	51.49	374500	374500	368000	484000	261000	372500	370221.92	19.52	-2815	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22415	13.04	0.89	12	0.20	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.59	N	004370	5000	304 억	1187202	N	N	75	N	N
3	20240329	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-4000	5	-1.07	4022442500	10861	46.04	374500	374500	368000	484000	261000	372500	370356.55	19.52	-2601	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22415	13.04	0.89	12	0.18	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.59	N	004370	5000	304 억	1187202	N	N	19	N	N
4	20240329	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369500	-3000	5	-0.81	3521403500	9503	40.29	374500	374500	368000	484000	261000	372500	370557.03	19.52	-2530	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22475	13.07	0.90	12	0.16	28262.00	412814.00	500000	20231010	-26.10	347500	20240229	6.33	418500	-11.71	20240102	347500	6.33	20240229	500000	-26.10	20231010	347500	6.33	20240229	0.59	N	004370	5000	304 억	1187202	N	N	19	N	N
5	20240329	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369000	-3500	5	-0.94	3173593000	8562	36.30	374500	374500	368000	484000	261000	372500	370660.24	19.52	-2387	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22445	13.06	0.89	12	0.14	28262.00	412814.00	500000	20231010	-26.20	347500	20240229	6.19	418500	-11.83	20240102	347500	6.19	20240229	500000	-26.20	20231010	347500	6.19	20240229	0.59	N	004370	5000	304 억	1187202	N	N	19	N	N
6	20240329	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368000	-4500	5	-1.21	2767231000	7459	31.62	374500	374500	368000	484000	261000	372500	370992.22	19.52	-2198	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22384	13.02	0.89	12	0.12	28262.00	412814.00	500000	20231010	-26.40	347500	20240229	5.90	418500	-12.07	20240102	347500	5.90	20240229	500000	-26.40	20231010	347500	5.90	20240229	0.59	N	004370	5000	304 억	1187202	N	N	19	N	N
7	20240329	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	-1000	5	-0.27	1760481500	4735	20.07	374500	374500	370500	484000	261000	372500	371801.80	19.52	-861	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22597	13.14	0.90	12	0.08	28262.00	412814.00	500000	20231010	-25.70	347500	20240229	6.91	418500	-11.23	20240102	347500	6.91	20240229	500000	-25.70	20231010	347500	6.91	20240229	0.59	N	004370	5000	304 억	1187202	N	N	19	N	N
8	20240329	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372000	-500	5	-0.13	1124333500	3022	12.81	374500	374500	370500	484000	261000	372500	372049.47	19.52	-527	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22627	13.16	0.90	12	0.05	28262.00	412814.00	500000	20231010	-25.60	347500	20240229	7.05	418500	-11.11	20240102	347500	7.05	20240229	500000	-25.60	20231010	347500	7.05	20240229	0.59	N	004370	5000	304 억	1187202	N	N	19	N	N
9	20240329	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373000	500	2	0.13	63216000	169	0.72	374500	374500	373000	484000	261000	372500	374059.17	19.52	-2	379166	375832	372166	368832	365166	377500	370500	304	111500	5000	283100	500	1	6082642	22688	13.20	0.90	12	0.00	28262.00	412814.00	500000	20231010	-25.40	347500	20240229	7.34	418500	-10.87	20240102	347500	7.34	20240229	500000	-25.40	20231010	347500	7.34	20240229	0.59	N	004370	5000	304 억	1187202	N	N	19	N	N
10	20240328	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372500	500	2	0.13	8796268500	23561	111.16	371500	375500	368500	483500	260500	372000	373340.84	19.64	-8552	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22658	13.18	0.90	12	0.39	28262.00	412814.00	500000	20231010	-25.50	347500	20240229	7.19	418500	-10.99	20240102	347500	7.19	20240229	500000	-25.50	20231010	347500	7.19	20240229	0.58	N	004370	5000	304 억	1194896	N	N	19	N	N
11	20240328	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	1500	2	0.40	7860261500	21049	99.31	371500	375500	368500	483500	260500	372000	373426.84	19.64	-7468	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22719	13.22	0.90	12	0.35	28262.00	412814.00	500000	20231010	-25.30	347500	20240229	7.48	418500	-10.75	20240102	347500	7.48	20240229	500000	-25.30	20231010	347500	7.48	20240229	0.58	N	004370	5000	304 억	1194896	N	N	25	N	N
12	20240328	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	1500	2	0.40	6470883000	17330	81.76	371500	375500	368500	483500	260500	372000	373391.98	19.64	-4889	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22719	13.22	0.90	12	0.28	28262.00	412814.00	500000	20231010	-25.30	347500	20240229	7.48	418500	-10.75	20240102	347500	7.48	20240229	500000	-25.30	20231010	347500	7.48	20240229	0.58	N	004370	5000	304 억	1194896	N	N	25	N	N
13	20240328	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	1500	2	0.40	4355046500	11678	55.10	371500	375000	368500	483500	260500	372000	372927.43	19.64	-4463	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22719	13.22	0.90	12	0.19	28262.00	412814.00	500000	20231010	-25.30	347500	20240229	7.48	418500	-10.75	20240102	347500	7.48	20240229	500000	-25.30	20231010	347500	7.48	20240229	0.58	N	004370	5000	304 억	1194896	N	N	25	N	N
14	20240328	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374000	2000	2	0.54	3407551500	9143	43.14	371500	375000	368500	483500	260500	372000	372695.12	19.64	-3312	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22749	13.23	0.91	12	0.15	28262.00	412814.00	500000	20231010	-25.20	347500	20240229	7.63	418500	-10.63	20240102	347500	7.63	20240229	500000	-25.20	20231010	347500	7.63	20240229	0.58	N	004370	5000	304 억	1194896	N	N	25	N	N
15	20240328	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372500	500	2	0.13	2569829500	6901	32.56	371500	375000	368500	483500	260500	372000	372385.09	19.64	-2327	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22658	13.18	0.90	12	0.11	28262.00	412814.00	500000	20231010	-25.50	347500	20240229	7.19	418500	-10.99	20240102	347500	7.19	20240229	500000	-25.50	20231010	347500	7.19	20240229	0.58	N	004370	5000	304 억	1194896	N	N	25	N	N
16	20240328	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	-500	5	-0.13	1196318500	3222	15.20	371500	373500	368500	483500	260500	372000	371296.87	19.64	-1650	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22597	13.14	0.90	12	0.05	28262.00	412814.00	500000	20231010	-25.70	347500	20240229	6.91	418500	-11.23	20240102	347500	6.91	20240229	500000	-25.70	20231010	347500	6.91	20240229	0.58	N	004370	5000	304 억	1194896	N	N	25	N	N
17	20240328	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369500	-2500	5	-0.67	55614500	150	0.71	371500	372000	369500	483500	260500	372000	370763.33	19.64	-113	377666	374832	370666	367832	363666	376250	369250	304	111500	5000	282720	500	1	6082642	22475	13.07	0.90	12	0.00	28262.00	412814.00	500000	20231010	-26.10	347500	20240229	6.33	418500	-11.71	20240102	347500	6.33	20240229	500000	-26.10	20231010	347500	6.33	20240229	0.58	N	004370	5000	304 억	1194896	N	N	25	N	N
18	20240327	160155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372000	4500	2	1.22	7782551500	21065	129.81	367000	373500	366500	477500	257500	367500	369452.33	19.54	6680	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22627	13.16	0.90	12	0.35	28262.00	412814.00	500000	20231010	-25.60	347500	20240229	7.05	418500	-11.11	20240102	347500	7.05	20240229	500000	-25.60	20231010	347500	7.05	20240229	0.63	N	004370	5000	304 억	1188385	N	N	25	N	N
19	20240327	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373000	5500	2	1.50	7307067000	19789	121.94	367000	373500	366500	477500	257500	367500	369248.93	19.54	6654	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22688	13.20	0.90	12	0.33	28262.00	412814.00	500000	20231010	-25.40	347500	20240229	7.34	418500	-10.87	20240102	347500	7.34	20240229	500000	-25.40	20231010	347500	7.34	20240229	0.63	N	004370	5000	304 억	1188385	N	N	47	N	N
20	20240327	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372000	4500	2	1.22	5664216000	15379	94.77	367000	372000	366500	477500	257500	367500	368308.47	19.54	5964	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22627	13.16	0.90	12	0.25	28262.00	412814.00	500000	20231010	-25.60	347500	20240229	7.05	418500	-11.11	20240102	347500	7.05	20240229	500000	-25.60	20231010	347500	7.05	20240229	0.63	N	004370	5000	304 억	1188385	N	N	47	N	N
21	20240327	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369000	1500	2	0.41	4285350000	11660	71.85	367000	370500	366500	477500	257500	367500	367525.73	19.54	4197	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22445	13.06	0.89	12	0.19	28262.00	412814.00	500000	20231010	-26.20	347500	20240229	6.19	418500	-11.83	20240102	347500	6.19	20240229	500000	-26.20	20231010	347500	6.19	20240229	0.63	N	004370	5000	304 억	1188385	N	N	47	N	N
22	20240327	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	1000	2	0.27	3817037500	10390	64.03	367000	370500	366500	477500	257500	367500	367376.08	19.54	4047	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22415	13.04	0.89	12	0.17	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.63	N	004370	5000	304 억	1188385	N	N	47	N	N
23	20240327	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367000	-500	5	-0.14	3417828000	9304	57.33	367000	370500	366500	477500	257500	367500	367350.39	19.54	3863	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22323	12.99	0.89	12	0.15	28262.00	412814.00	500000	20231010	-26.60	347500	20240229	5.61	418500	-12.31	20240102	347500	5.61	20240229	500000	-26.60	20231010	347500	5.61	20240229	0.63	N	004370	5000	304 억	1188385	N	N	47	N	N
24	20240327	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368000	500	2	0.14	1614399500	4390	27.05	367000	370500	366500	477500	257500	367500	367744.76	19.54	1977	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22384	13.02	0.89	12	0.07	28262.00	412814.00	500000	20231010	-26.40	347500	20240229	5.90	418500	-12.07	20240102	347500	5.90	20240229	500000	-26.40	20231010	347500	5.90	20240229	0.63	N	004370	5000	304 억	1188385	N	N	47	N	N
25	20240327	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367000	-500	5	-0.14	121460500	331	2.04	367000	367500	366500	477500	257500	367500	366950.15	19.54	-152	373166	370332	368666	365832	364166	369500	365000	304	110000	5000	279300	500	1	6082642	22323	12.99	0.89	12	0.01	28262.00	412814.00	500000	20231010	-26.60	347500	20240229	5.61	418500	-12.31	20240102	347500	5.61	20240229	500000	-26.60	20231010	347500	5.61	20240229	0.63	N	004370	5000	304 억	1188385	N	N	47	N	N
26	20240326	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367500	-2000	5	-0.54	5951449000	16133	34.46	371000	371500	367000	480000	259000	369500	368899.78	19.60	-3416	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22354	13.00	0.89	12	0.27	28262.00	412814.00	500000	20231010	-26.50	347500	20240229	5.76	418500	-12.19	20240102	347500	5.76	20240229	500000	-26.50	20231010	347500	5.76	20240229	0.64	N	004370	5000	304 억	1191985	N	N	47	N	N
27	20240326	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-1000	5	-0.27	5366721000	14543	31.07	371000	371500	367000	480000	259000	369500	369024.34	19.60	-3174	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22415	13.04	0.89	12	0.24	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.64	N	004370	5000	304 억	1191985	N	N	49	N	N
28	20240326	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-1000	5	-0.27	4636498000	12563	26.84	371000	371500	367000	480000	259000	369500	369059.78	19.60	-2957	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22415	13.04	0.89	12	0.21	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.64	N	004370	5000	304 억	1191985	N	N	49	N	N
29	20240326	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-1000	5	-0.27	4258699000	11537	24.64	371000	371500	367000	480000	259000	369500	369134.00	19.60	-2600	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22415	13.04	0.89	12	0.19	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.64	N	004370	5000	304 억	1191985	N	N	49	N	N
30	20240326	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-1000	5	-0.27	3903303500	10573	22.59	371000	371500	367000	480000	259000	369500	369176.53	19.60	-2305	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22415	13.04	0.89	12	0.17	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.64	N	004370	5000	304 억	1191985	N	N	49	N	N
31	20240326	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	-1000	5	-0.27	3459287500	9369	20.01	371000	371500	367000	480000	259000	369500	369226.97	19.60	-2192	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22415	13.04	0.89	12	0.15	28262.00	412814.00	500000	20231010	-26.30	347500	20240229	6.04	418500	-11.95	20240102	347500	6.04	20240229	500000	-26.30	20231010	347500	6.04	20240229	0.64	N	004370	5000	304 억	1191985	N	N	49	N	N
32	20240326	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369500	0	3	0.00	2449802000	6633	14.17	371000	371500	367000	480000	259000	369500	369335.44	19.60	-1566	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22475	13.07	0.90	12	0.11	28262.00	412814.00	500000	20231010	-26.10	347500	20240229	6.33	418500	-11.71	20240102	347500	6.33	20240229	500000	-26.10	20231010	347500	6.33	20240229	0.64	N	004370	5000	304 억	1191985	N	N	49	N	N
33	20240326	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369000	-500	5	-0.14	230153500	623	1.33	371000	371000	368000	480000	259000	369500	369427.77	19.60	-371	385500	377500	368500	360500	351500	381500	364500	304	110500	5000	280820	500	1	6082642	22445	13.06	0.89	12	0.01	28262.00	412814.00	500000	20231010	-26.20	347500	20240229	6.19	418500	-11.83	20240102	347500	6.19	20240229	500000	-26.20	20231010	347500	6.19	20240229	0.64	N	004370	5000	304 억	1191985	N	N	49	N	N
34	20240325	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369500	6500	2	1.79	17223821500	46707	212.82	366500	376500	359500	471500	254500	363000	368762.66	19.51	2655	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	22475	13.07	0.90	12	0.77	28262.00	412814.00	500000	20231010	-26.10	347500	20240229	6.33	418500	-11.71	20240102	347500	6.33	20240229	500000	-26.10	20231010	347500	6.33	20240229	0.62	N	004370	5000	304 억	1186578	N	N	49	N	N
35	20240325	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	370000	7000	2	1.93	16454982500	44628	203.34	366500	376500	359500	471500	254500	363000	368714.57	19.51	2900	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	22506	13.09	0.90	12	0.73	28262.00	412814.00	500000	20231010	-26.00	347500	20240229	6.47	418500	-11.59	20240102	347500	6.47	20240229	500000	-26.00	20231010	347500	6.47	20240229	0.62	N	004370	5000	304 억	1186578	N	N	0	N	N
36	20240325	140156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	8500	2	2.34	8209777500	22528	102.65	366500	372000	359500	471500	254500	363000	364425.62	19.51	1475	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	22597	13.14	0.90	12	0.37	28262.00	412814.00	500000	20231010	-25.70	347500	20240229	6.91	418500	-11.23	20240102	347500	6.91	20240229	500000	-25.70	20231010	347500	6.91	20240229	0.62	N	004370	5000	304 억	1186578	N	N	0	N	N
37	20240325	130156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	500	2	0.14	4295314500	11875	54.11	366500	366500	359500	471500	254500	363000	361710.48	19.51	-1521	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	22110	12.86	0.88	12	0.20	28262.00	412814.00	500000	20231010	-27.30	347500	20240229	4.60	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.62	N	004370	5000	304 억	1186578	N	N	0	N	N
38	20240325	120200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	500	2	0.14	3343427500	9255	42.17	366500	366500	359500	471500	254500	363000	361255.97	19.51	-1461	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	22110	12.86	0.88	12	0.15	28262.00	412814.00	500000	20231010	-27.30	347500	20240229	4.60	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.62	N	004370	5000	304 억	1186578	N	N	0	N	N
39	20240325	110157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	-2500	5	-0.69	2555596500	7077	32.25	366500	366500	359500	471500	254500	363000	361112.44	19.51	-1010	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	21928	12.76	0.87	12	0.12	28262.00	412814.00	500000	20231010	-27.90	347500	20240229	3.74	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	347500	3.74	20240229	0.62	N	004370	5000	304 억	1186578	N	N	0	N	N
40	20240325	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-3000	5	-0.83	2064491500	5713	26.03	366500	366500	359500	471500	254500	363000	361366.75	19.51	-719	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	21898	12.74	0.87	12	0.09	28262.00	412814.00	500000	20231010	-28.00	347500	20240229	3.60	418500	-13.98	20240102	347500	3.60	20240229	500000	-28.00	20231010	347500	3.60	20240229	0.62	N	004370	5000	304 억	1186578	N	N	0	N	N
41	20240325	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	1500	2	0.41	257530000	704	3.21	366500	366500	364000	471500	254500	363000	365817.66	19.51	-312	370333	366666	362833	359166	355333	368500	361000	304	108500	5000	275880	500	1	6082642	22171	12.90	0.88	12	0.01	28262.00	412814.00	500000	20231010	-27.10	347500	20240229	4.89	418500	-12.90	20240102	347500	4.89	20240229	500000	-27.10	20231010	347500	4.89	20240229	0.62	N	004370	5000	304 억	1186578	N	N	0	N	N
42	20240322	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	3000	2	0.83	7934577000	21853	108.09	360000	366500	359000	468000	252000	360000	363088.78	19.42	2471	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	22080	12.84	0.88	12	0.36	28262.00	412814.00	500000	20231010	-27.40	347500	20240229	4.46	418500	-13.26	20240102	347500	4.46	20240229	500000	-27.40	20231010	347500	4.46	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
43	20240322	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	3000	2	0.83	7371545500	20301	100.42	360000	366500	359000	468000	252000	360000	363112.43	19.42	2676	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	22080	12.84	0.88	12	0.33	28262.00	412814.00	500000	20231010	-27.40	347500	20240229	4.46	418500	-13.26	20240102	347500	4.46	20240229	500000	-27.40	20231010	347500	4.46	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
44	20240322	140156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	3500	2	0.97	6358608500	17513	86.63	360000	366500	359000	468000	252000	360000	363079.34	19.42	3350	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	22110	12.86	0.88	12	0.29	28262.00	412814.00	500000	20231010	-27.30	347500	20240229	4.60	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
45	20240322	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	3000	2	0.83	5771542000	15897	78.63	360000	366500	359000	468000	252000	360000	363058.56	19.42	3707	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	22080	12.84	0.88	12	0.26	28262.00	412814.00	500000	20231010	-27.40	347500	20240229	4.46	418500	-13.26	20240102	347500	4.46	20240229	500000	-27.40	20231010	347500	4.46	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
46	20240322	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	4000	2	1.11	5167618000	14236	70.42	360000	366500	359000	468000	252000	360000	362996.49	19.42	4073	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	22141	12.88	0.88	12	0.23	28262.00	412814.00	500000	20231010	-27.20	347500	20240229	4.75	418500	-13.02	20240102	347500	4.75	20240229	500000	-27.20	20231010	347500	4.75	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
47	20240322	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	6000	2	1.67	4090870000	11283	55.81	360000	366500	359000	468000	252000	360000	362569.35	19.42	3727	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	22262	12.95	0.89	12	0.19	28262.00	412814.00	500000	20231010	-26.80	347500	20240229	5.32	418500	-12.54	20240102	347500	5.32	20240229	500000	-26.80	20231010	347500	5.32	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
48	20240322	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361000	1000	2	0.28	1690068000	4689	23.19	360000	361500	359000	468000	252000	360000	360432.50	19.42	579	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	21958	12.77	0.87	12	0.08	28262.00	412814.00	500000	20231010	-27.80	347500	20240229	3.88	418500	-13.74	20240102	347500	3.88	20240229	500000	-27.80	20231010	347500	3.88	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
49	20240322	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	-500	5	-0.14	263073500	731	3.62	360000	360500	359000	468000	252000	360000	359881.67	19.42	-464	366000	363000	360000	357000	354000	361500	355500	304	108000	5000	273600	500	1	6082642	21867	12.72	0.87	12	0.01	28262.00	412814.00	500000	20231010	-28.10	347500	20240229	3.45	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	347500	3.45	20240229	0.62	N	004370	5000	304 억	1181458	N	N	1	N	N
50	20240321	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-500	5	-0.14	7250637500	20155	103.19	362000	363000	357000	468500	252500	360500	359743.81	19.41	2107	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	21898	12.74	0.87	12	0.33	28262.00	412814.00	500000	20231010	-28.00	346500	20230316	3.90	418500	-13.98	20240102	347500	3.60	20240229	500000	-28.00	20231010	347500	3.60	20240229	0.61	N	004370	5000	304 억	1180869	N	N	1	N	N
51	20240321	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359000	-1500	5	-0.42	6567354000	18254	93.46	362000	363000	357000	468500	252500	360500	359776.16	19.41	1494	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	21837	12.70	0.87	12	0.30	28262.00	412814.00	500000	20231010	-28.20	346500	20230316	3.61	418500	-14.22	20240102	347500	3.31	20240229	500000	-28.20	20231010	347500	3.31	20240229	0.61	N	004370	5000	304 억	1180869	N	N	22	N	N
52	20240321	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-500	5	-0.14	5549282500	15421	78.96	362000	363000	357000	468500	252500	360500	359852.31	19.41	972	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	21898	12.74	0.87	12	0.25	28262.00	412814.00	500000	20231010	-28.00	346500	20230316	3.90	418500	-13.98	20240102	347500	3.60	20240229	500000	-28.00	20231010	347500	3.60	20240229	0.61	N	004370	5000	304 억	1180869	N	N	22	N	N
53	20240321	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-500	5	-0.14	4794814000	13327	68.24	362000	363000	357000	468500	252500	360500	359781.95	19.41	105	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	21898	12.74	0.87	12	0.22	28262.00	412814.00	500000	20231010	-28.00	346500	20230316	3.90	418500	-13.98	20240102	347500	3.60	20240229	500000	-28.00	20231010	347500	3.60	20240229	0.61	N	004370	5000	304 억	1180869	N	N	22	N	N
54	20240321	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	0	3	0.00	4150059500	11537	59.07	362000	363000	357000	468500	252500	360500	359717.39	19.41	-714	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	21928	12.76	0.87	12	0.19	28262.00	412814.00	500000	20231010	-27.90	346500	20230316	4.04	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	347500	3.74	20240229	0.61	N	004370	5000	304 억	1180869	N	N	22	N	N
55	20240321	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358500	-2000	5	-0.55	3374417000	9376	48.01	362000	363000	357000	468500	252500	360500	359899.42	19.41	-1304	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	21806	12.68	0.87	12	0.15	28262.00	412814.00	500000	20231010	-28.30	346500	20230316	3.46	418500	-14.34	20240102	347500	3.17	20240229	500000	-28.30	20231010	347500	3.17	20240229	0.61	N	004370	5000	304 억	1180869	N	N	22	N	N
56	20240321	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	0	3	0.00	2191876500	6076	31.11	362000	363000	358500	468500	252500	360500	360743.33	19.41	-235	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	21928	12.76	0.87	12	0.10	28262.00	412814.00	500000	20231010	-27.90	346500	20230316	4.04	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	347500	3.74	20240229	0.61	N	004370	5000	304 억	1180869	N	N	22	N	N
57	20240321	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	1500	2	0.42	117060500	324	1.66	362000	362000	360500	468500	252500	360500	361297.84	19.41	-150	367833	364166	359833	356166	351833	362000	354000	304	108000	5000	273980	500	1	6082642	22019	12.81	0.88	12	0.01	28262.00	412814.00	500000	20231010	-27.60	346500	20230316	4.47	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	347500	4.17	20240229	0.61	N	004370	5000	304 억	1180869	N	N	22	N	N
58	20240320	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	1000	2	0.28	6973765500	19480	106.59	363000	363500	355500	467000	252000	359500	357995.71	19.38	1781	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21928	12.76	0.87	12	0.32	28262.00	412814.00	500000	20231010	-27.90	346500	20230316	4.04	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	347500	3.74	20240229	0.60	N	004370	5000	304 억	1178532	N	N	22	N	N
59	20240320	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359000	-500	5	-0.14	6434550000	17982	98.39	363000	363500	355500	467000	252000	359500	357832.74	19.38	980	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21837	12.70	0.87	12	0.30	28262.00	412814.00	500000	20231010	-28.20	346500	20230316	3.61	418500	-14.22	20240102	347500	3.31	20240229	500000	-28.20	20231010	347500	3.31	20240229	0.60	N	004370	5000	304 억	1178532	N	N	149	N	N
60	20240320	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358500	-1000	5	-0.28	5600259500	15657	85.67	363000	363500	355500	467000	252000	359500	357683.96	19.38	-531	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21806	12.68	0.87	12	0.26	28262.00	412814.00	500000	20231010	-28.30	346500	20230316	3.46	418500	-14.34	20240102	347500	3.17	20240229	500000	-28.30	20231010	347500	3.17	20240229	0.60	N	004370	5000	304 억	1178532	N	N	149	N	N
61	20240320	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358000	-1500	5	-0.42	4894045500	13685	74.88	363000	363500	355500	467000	252000	359500	357621.02	19.38	-1794	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21776	12.67	0.87	12	0.22	28262.00	412814.00	500000	20231010	-28.40	346500	20230316	3.32	418500	-14.46	20240102	347500	3.02	20240229	500000	-28.40	20231010	347500	3.02	20240229	0.60	N	004370	5000	304 억	1178532	N	N	149	N	N
62	20240320	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356000	-3500	5	-0.97	3590859500	10032	54.89	363000	363500	356000	467000	252000	359500	357940.38	19.38	-2289	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21654	12.60	0.86	12	0.16	28262.00	412814.00	500000	20231010	-28.80	346500	20230316	2.74	418500	-14.93	20240102	347500	2.45	20240229	500000	-28.80	20231010	347500	2.45	20240229	0.60	N	004370	5000	304 억	1178532	N	N	149	N	N
63	20240320	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	357000	-2500	5	-0.70	2530777000	7057	38.61	363000	363500	356500	467000	252000	359500	358619.26	19.38	-1708	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21715	12.63	0.86	12	0.12	28262.00	412814.00	500000	20231010	-28.60	346500	20230316	3.03	418500	-14.70	20240102	347500	2.73	20240229	500000	-28.60	20231010	347500	2.73	20240229	0.60	N	004370	5000	304 억	1178532	N	N	149	N	N
64	20240320	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	1000	2	0.28	909903000	2528	13.83	363000	363500	357000	467000	252000	359500	359930.15	19.38	-343	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21928	12.76	0.87	12	0.04	28262.00	412814.00	500000	20231010	-27.90	346500	20230316	4.04	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	347500	3.74	20240229	0.60	N	004370	5000	304 억	1178532	N	N	149	N	N
65	20240320	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361000	1500	2	0.42	120399500	333	1.82	363000	363500	361000	467000	252000	359500	361566.27	19.38	209	371166	365332	362166	356332	353166	363750	354750	304	107500	5000	273220	500	1	6082642	21958	12.77	0.87	12	0.01	28262.00	412814.00	500000	20231010	-27.80	346500	20230316	4.18	418500	-13.74	20240102	347500	3.88	20240229	500000	-27.80	20231010	347500	3.88	20240229	0.60	N	004370	5000	304 억	1178532	N	N	149	N	N
66	20240319	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	-4000	5	-1.10	6619668000	18252	141.72	362500	368000	359000	472500	254500	363500	362681.79	19.35	-95	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	21867	12.72	0.87	12	0.30	28262.00	412814.00	500000	20231010	-28.10	346500	20230316	3.75	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	347500	3.45	20240229	0.60	N	004370	5000	304 억	1177226	N	N	149	N	N
67	20240319	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	-4000	5	-1.10	6147690000	16940	131.53	362500	368000	359000	472500	254500	363500	362909.68	19.35	-406	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	21867	12.72	0.87	12	0.28	28262.00	412814.00	500000	20231010	-28.10	346500	20230316	3.75	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	347500	3.45	20240229	0.60	N	004370	5000	304 억	1177226	N	N	68	N	N
68	20240319	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361500	-2000	5	-0.55	5073007500	13956	108.36	362500	368000	360000	472500	254500	363500	363500.11	19.35	-475	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	21989	12.79	0.88	12	0.23	28262.00	412814.00	500000	20231010	-27.70	346500	20230316	4.33	418500	-13.62	20240102	347500	4.03	20240229	500000	-27.70	20231010	347500	4.03	20240229	0.60	N	004370	5000	304 억	1177226	N	N	68	N	N
69	20240319	130146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	-1000	5	-0.28	4324939000	11890	92.32	362500	368000	360000	472500	254500	363500	363745.92	19.35	180	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	22050	12.83	0.88	12	0.20	28262.00	412814.00	500000	20231010	-27.50	346500	20230316	4.62	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	347500	4.32	20240229	0.60	N	004370	5000	304 억	1177226	N	N	68	N	N
70	20240319	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	-1000	5	-0.28	3742704000	10284	79.85	362500	368000	360000	472500	254500	363500	363934.66	19.35	85	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	22050	12.83	0.88	12	0.17	28262.00	412814.00	500000	20231010	-27.50	346500	20230316	4.62	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	347500	4.32	20240229	0.60	N	004370	5000	304 억	1177226	N	N	68	N	N
71	20240319	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	-500	5	-0.14	3179087500	8731	67.79	362500	368000	360000	472500	254500	363500	364114.94	19.35	69	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	22080	12.84	0.88	12	0.14	28262.00	412814.00	500000	20231010	-27.40	346500	20230316	4.76	418500	-13.26	20240102	347500	4.46	20240229	500000	-27.40	20231010	347500	4.46	20240229	0.60	N	004370	5000	304 억	1177226	N	N	68	N	N
72	20240319	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	2000	2	0.55	2360655000	6479	50.31	362500	368000	360000	472500	254500	363500	364354.84	19.35	-41	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	22232	12.93	0.89	12	0.11	28262.00	412814.00	500000	20231010	-26.90	346500	20230316	5.48	418500	-12.66	20240102	347500	5.18	20240229	500000	-26.90	20231010	347500	5.18	20240229	0.60	N	004370	5000	304 억	1177226	N	N	68	N	N
73	20240319	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361500	-2000	5	-0.55	705356000	1948	15.13	362500	363500	360000	472500	254500	363500	362092.40	19.35	-1700	367833	365666	362833	360666	357833	364250	359250	304	109000	5000	276260	500	1	6082642	21989	12.79	0.88	12	0.03	28262.00	412814.00	500000	20231010	-27.70	346500	20230316	4.33	418500	-13.62	20240102	347500	4.03	20240229	500000	-27.70	20231010	347500	4.03	20240229	0.60	N	004370	5000	304 억	1177226	N	N	68	N	N
74	20240318	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	1000	2	0.28	4663694500	12849	45.93	365000	365000	360000	471000	254000	362500	362961.21	19.34	639	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22110	19.04	0.93	12	0.21	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.57	N	004370	5000	304 억	1176174	N	N	68	N	N
75	20240318	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	1000	2	0.28	4179181000	11517	41.17	365000	365000	360000	471000	254000	362500	362870.63	19.34	654	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22110	19.04	0.93	12	0.19	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.57	N	004370	5000	304 억	1176174	N	N	26	N	N
76	20240318	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	1000	2	0.28	3355353000	9250	33.07	365000	365000	360000	471000	254000	362500	362740.86	19.34	553	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22110	19.04	0.93	12	0.15	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.57	N	004370	5000	304 억	1176174	N	N	26	N	N
77	20240318	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	1000	2	0.28	2976965500	8208	29.34	365000	365000	360000	471000	254000	362500	362690.73	19.34	278	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22110	19.04	0.93	12	0.13	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.57	N	004370	5000	304 억	1176174	N	N	26	N	N
78	20240318	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	1000	2	0.28	2592207000	7149	25.56	365000	365000	360000	471000	254000	362500	362597.15	19.34	-38	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22110	19.04	0.93	12	0.12	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	347500	4.60	20240229	0.57	N	004370	5000	304 억	1176174	N	N	26	N	N
79	20240318	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	2000	2	0.55	2136519500	5897	21.08	365000	365000	360000	471000	254000	362500	362306.17	19.34	-363	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22171	19.09	0.93	12	0.10	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	347500	4.89	20240229	500000	-27.10	20231010	347500	4.89	20240229	0.57	N	004370	5000	304 억	1176174	N	N	26	N	N
80	20240318	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	0	3	0.00	1312862000	3633	12.99	365000	365000	360000	471000	254000	362500	361371.32	19.34	-415	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22050	18.99	0.92	12	0.06	19091.00	392090.00	500000	20231010	-27.50	343000	20230313	5.69	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	347500	4.32	20240229	0.57	N	004370	5000	304 억	1176174	N	N	26	N	N
81	20240318	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	-500	5	-0.14	140304500	386	1.38	365000	365000	361500	471000	254000	362500	363483.16	19.34	-79	368833	365666	362833	359666	356833	365500	359500	304	108500	5000	275500	500	1	6082642	22019	18.96	0.92	12	0.01	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	347500	4.17	20240229	0.57	N	004370	5000	304 억	1176174	N	N	26	N	N
82	20240315	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	5500	2	1.54	10157755500	27953	89.68	362500	366000	360000	464000	250000	357000	363387.75	19.27	2705	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	22050	18.99	0.92	12	0.46	19091.00	392090.00	500000	20231010	-27.50	343000	20230313	5.69	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	346500	4.62	20230316	0.57	N	004370	5000	304 억	1172064	N	N	26	N	N
83	20240315	150144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	6000	2	1.68	8640406500	23770	76.26	362500	366000	360000	464000	250000	357000	363500.48	19.27	3645	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	22080	19.01	0.93	12	0.39	19091.00	392090.00	500000	20231010	-27.40	343000	20230313	5.83	418500	-13.26	20240102	347500	4.46	20240229	500000	-27.40	20231010	346500	4.76	20230316	0.57	N	004370	5000	304 억	1172064	N	N	64	N	N
84	20240315	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	6500	2	1.82	7287488500	20052	64.33	362500	366000	360000	464000	250000	357000	363429.51	19.27	3969	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	22110	19.04	0.93	12	0.33	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	346500	4.91	20230316	0.57	N	004370	5000	304 억	1172064	N	N	64	N	N
85	20240315	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	7500	2	2.10	6505997000	17904	57.44	362500	366000	360000	464000	250000	357000	363382.32	19.27	3844	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	22171	19.09	0.93	12	0.29	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	347500	4.89	20240229	500000	-27.10	20231010	346500	5.19	20230316	0.57	N	004370	5000	304 억	1172064	N	N	64	N	N
86	20240315	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	6500	2	1.82	5832124000	16049	51.49	362500	366000	360000	464000	250000	357000	363394.85	19.27	3954	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	22110	19.04	0.93	12	0.26	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	346500	4.91	20230316	0.57	N	004370	5000	304 억	1172064	N	N	64	N	N
87	20240315	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	8500	2	2.38	4452209000	12266	39.35	362500	366000	360000	464000	250000	357000	362971.55	19.27	3913	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	22232	19.15	0.93	12	0.20	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	347500	5.18	20240229	500000	-26.90	20231010	346500	5.48	20230316	0.57	N	004370	5000	304 억	1172064	N	N	64	N	N
88	20240315	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	5500	2	1.54	2553400000	7050	22.62	362500	364000	360000	464000	250000	357000	362184.40	19.27	600	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	22050	18.99	0.92	12	0.12	19091.00	392090.00	500000	20231010	-27.50	343000	20230313	5.69	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	346500	4.62	20230316	0.57	N	004370	5000	304 억	1172064	N	N	64	N	N
89	20240315	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361500	4500	2	1.26	328223000	906	2.91	362500	363500	361000	464000	250000	357000	362277.04	19.27	-181	362666	359832	357666	354832	352666	358750	353750	304	107000	5000	271320	500	1	6082642	21989	18.94	0.92	12	0.01	19091.00	392090.00	500000	20231010	-27.70	343000	20230313	5.39	418500	-13.62	20240102	347500	4.03	20240229	500000	-27.70	20231010	346500	4.33	20230316	0.57	N	004370	5000	304 억	1172064	N	N	64	N	N
90	20240314	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	357000	-2500	5	-0.70	11068017500	31007	216.77	359500	360500	355500	467000	252000	359500	356952.17	19.24	-1047	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21715	18.70	0.91	12	0.51	19091.00	392090.00	500000	20231010	-28.60	343000	20230313	4.08	418500	-14.70	20240102	347500	2.73	20240229	500000	-28.60	20231010	346500	3.03	20230316	0.55	N	004370	5000	304 억	1170168	N	N	64	N	N
91	20240314	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356500	-3000	5	-0.83	8323430000	23318	163.02	359500	360500	355500	467000	252000	359500	356953.00	19.24	-2100	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21685	18.67	0.91	12	0.38	19091.00	392090.00	500000	20231010	-28.70	343000	20230313	3.94	418500	-14.81	20240102	347500	2.59	20240229	500000	-28.70	20231010	346500	2.89	20230316	0.55	N	004370	5000	304 억	1170168	N	N	75	N	N
92	20240314	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356000	-3500	5	-0.97	6080686000	17026	119.03	359500	360500	355500	467000	252000	359500	357141.20	19.24	-3278	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21654	18.65	0.91	12	0.28	19091.00	392090.00	500000	20231010	-28.80	343000	20230313	3.79	418500	-14.93	20240102	347500	2.45	20240229	500000	-28.80	20231010	346500	2.74	20230316	0.55	N	004370	5000	304 억	1170168	N	N	75	N	N
93	20240314	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356500	-3000	5	-0.83	4948088000	13848	96.81	359500	360500	355500	467000	252000	359500	357314.27	19.24	-3062	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21685	18.67	0.91	12	0.23	19091.00	392090.00	500000	20231010	-28.70	343000	20230313	3.94	418500	-14.81	20240102	347500	2.59	20240229	500000	-28.70	20231010	346500	2.89	20230316	0.55	N	004370	5000	304 억	1170168	N	N	75	N	N
94	20240314	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356500	-3000	5	-0.83	4490548500	12565	87.84	359500	360500	355500	467000	252000	359500	357385.48	19.24	-2963	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21685	18.67	0.91	12	0.21	19091.00	392090.00	500000	20231010	-28.70	343000	20230313	3.94	418500	-14.81	20240102	347500	2.59	20240229	500000	-28.70	20231010	346500	2.89	20230316	0.55	N	004370	5000	304 억	1170168	N	N	75	N	N
95	20240314	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356000	-3500	5	-0.97	3128720000	8742	61.12	359500	360500	356000	467000	252000	359500	357895.22	19.24	-2891	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21654	18.65	0.91	12	0.14	19091.00	392090.00	500000	20231010	-28.80	343000	20230313	3.79	418500	-14.93	20240102	347500	2.45	20240229	500000	-28.80	20231010	346500	2.74	20230316	0.55	N	004370	5000	304 억	1170168	N	N	75	N	N
96	20240314	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359000	-500	5	-0.14	1527633500	4263	29.80	359500	360500	356500	467000	252000	359500	358347.06	19.24	-1273	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21837	18.80	0.92	12	0.07	19091.00	392090.00	500000	20231010	-28.20	343000	20230313	4.66	418500	-14.22	20240102	347500	3.31	20240229	500000	-28.20	20231010	346500	3.61	20230316	0.55	N	004370	5000	304 억	1170168	N	N	75	N	N
97	20240314	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358500	-1000	5	-0.28	85897000	239	1.67	359500	359500	358500	467000	252000	359500	359401.67	19.24	-40	364166	361832	359666	357332	355166	363000	358500	304	107500	5000	273220	500	1	6082642	21806	18.78	0.91	12	0.00	19091.00	392090.00	500000	20231010	-28.30	343000	20230313	4.52	418500	-14.34	20240102	347500	3.17	20240229	500000	-28.30	20231010	346500	3.46	20230316	0.55	N	004370	5000	304 억	1170168	N	N	75	N	N
98	20240313	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	-1500	5	-0.42	5128013500	14288	89.00	358500	362000	357500	469000	253000	361000	358903.40	19.18	-729	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21867	18.83	0.92	12	0.23	19091.00	392090.00	500000	20231010	-28.10	343000	20230313	4.81	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	343000	4.81	20230313	0.54	N	004370	5000	304 억	1166347	N	N	75	N	N
99	20240313	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358000	-3000	5	-0.83	4807674500	13396	83.44	358500	362000	357500	469000	253000	361000	358888.81	19.18	-580	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21776	18.75	0.91	12	0.22	19091.00	392090.00	500000	20231010	-28.40	343000	20230313	4.37	418500	-14.46	20240102	347500	3.02	20240229	500000	-28.40	20231010	343000	4.37	20230313	0.54	N	004370	5000	304 억	1166347	N	N	0	N	N
100	20240313	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358000	-3000	5	-0.83	4269035000	11892	74.07	358500	362000	357500	469000	253000	361000	358983.77	19.18	-933	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21776	18.75	0.91	12	0.20	19091.00	392090.00	500000	20231010	-28.40	343000	20230313	4.37	418500	-14.46	20240102	347500	3.02	20240229	500000	-28.40	20231010	343000	4.37	20230313	0.54	N	004370	5000	304 억	1166347	N	N	0	N	N
101	20240313	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358500	-2500	5	-0.69	3471938500	9665	60.20	358500	362000	357500	469000	253000	361000	359227.99	19.18	-678	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21806	18.78	0.91	12	0.16	19091.00	392090.00	500000	20231010	-28.30	343000	20230313	4.52	418500	-14.34	20240102	347500	3.17	20240229	500000	-28.30	20231010	343000	4.52	20230313	0.54	N	004370	5000	304 억	1166347	N	N	0	N	N
102	20240313	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	-1500	5	-0.42	2438054000	6782	42.24	358500	362000	358500	469000	253000	361000	359488.94	19.18	-198	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21867	18.83	0.92	12	0.11	19091.00	392090.00	500000	20231010	-28.10	343000	20230313	4.81	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	343000	4.81	20230313	0.54	N	004370	5000	304 억	1166347	N	N	0	N	N
103	20240313	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	-500	5	-0.14	1951198000	5427	33.80	358500	362000	358500	469000	253000	361000	359535.29	19.18	-83	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21928	18.88	0.92	12	0.09	19091.00	392090.00	500000	20231010	-27.90	343000	20230313	5.10	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	343000	5.10	20230313	0.54	N	004370	5000	304 억	1166347	N	N	0	N	N
104	20240313	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-1000	5	-0.28	1303397000	3626	22.59	358500	362000	358500	469000	253000	361000	359458.63	19.18	-191	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21898	18.86	0.92	12	0.06	19091.00	392090.00	500000	20231010	-28.00	343000	20230313	4.96	418500	-13.98	20240102	347500	3.60	20240229	500000	-28.00	20231010	343000	4.96	20230313	0.54	N	004370	5000	304 억	1166347	N	N	0	N	N
105	20240313	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359000	-2000	5	-0.55	107577000	300	1.87	358500	360000	358500	469000	253000	361000	358590.00	19.18	29	369666	365332	362166	357832	354666	363750	356250	304	108000	5000	274360	500	1	6082642	21837	18.80	0.92	12	0.00	19091.00	392090.00	500000	20231010	-28.20	343000	20230313	4.66	418500	-14.22	20240102	347500	3.31	20240229	500000	-28.20	20231010	343000	4.66	20230313	0.54	N	004370	5000	304 억	1166347	N	N	0	N	N
106	20240312	160150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361000	-3000	5	-0.82	5745782000	15900	138.31	366500	366500	359000	473000	255000	364000	361370.12	19.17	-1569	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	21958	18.91	0.92	12	0.26	19091.00	392090.00	500000	20231010	-27.80	343000	20230313	5.25	418500	-13.74	20240102	347500	3.88	20240229	500000	-27.80	20231010	343000	5.25	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
107	20240312	150149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	-4500	5	-1.24	5274778500	14592	126.93	366500	366500	359000	473000	255000	364000	361484.27	19.17	-1366	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	21867	18.83	0.92	12	0.24	19091.00	392090.00	500000	20231010	-28.10	343000	20230313	4.81	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	343000	4.81	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
108	20240312	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	-3500	5	-0.96	3747448000	10346	90.00	366500	366500	360000	473000	255000	364000	362212.26	19.17	-317	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	21928	18.88	0.92	12	0.17	19091.00	392090.00	500000	20231010	-27.90	343000	20230313	5.10	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	343000	5.10	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
109	20240312	130148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361500	-2500	5	-0.69	2781218000	7669	66.71	366500	366500	361000	473000	255000	364000	362657.19	19.17	688	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	21989	18.94	0.92	12	0.13	19091.00	392090.00	500000	20231010	-27.70	343000	20230313	5.39	418500	-13.62	20240102	347500	4.03	20240229	500000	-27.70	20231010	343000	5.39	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
110	20240312	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361500	-2500	5	-0.69	2347611000	6470	56.28	366500	366500	361000	473000	255000	364000	362845.60	19.17	1333	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	21989	18.94	0.92	12	0.11	19091.00	392090.00	500000	20231010	-27.70	343000	20230313	5.39	418500	-13.62	20240102	347500	4.03	20240229	500000	-27.70	20231010	343000	5.39	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
111	20240312	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	-1500	5	-0.41	1973728500	5437	47.29	366500	366500	361000	473000	255000	364000	363017.93	19.17	1504	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	22050	18.99	0.92	12	0.09	19091.00	392090.00	500000	20231010	-27.50	343000	20230313	5.69	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	343000	5.69	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
112	20240312	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	-1500	5	-0.41	1367057500	3763	32.73	366500	366500	361000	473000	255000	364000	363289.26	19.17	1341	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	22050	18.99	0.92	12	0.06	19091.00	392090.00	500000	20231010	-27.50	343000	20230313	5.69	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	343000	5.69	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
113	20240312	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	500	2	0.14	201829000	551	4.79	366500	366500	364500	473000	255000	364000	366295.83	19.17	164	370000	367000	365000	362000	360000	366000	361000	304	109000	5000	276640	500	1	6082642	22171	19.09	0.93	12	0.01	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	347500	4.89	20240229	500000	-27.10	20231010	343000	6.27	20230313	0.56	N	004370	5000	304 억	1166168	N	N	2	N	N
114	20240311	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-1500	5	-0.41	4156587000	11376	58.66	366000	368000	363000	475000	256000	365500	365382.24	19.18	-50	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22141	19.07	0.93	12	0.19	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	347500	4.75	20240229	500000	-27.20	20231010	343000	6.12	20230313	0.58	N	004370	5000	304 억	1166397	N	N	2	N	N
115	20240311	150150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364500	-1000	5	-0.27	3971299500	10867	56.04	366000	368000	363000	475000	256000	365500	365445.80	19.18	108	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22171	19.09	0.93	12	0.18	19091.00	392090.00	500000	20231010	-27.10	343000	20230313	6.27	418500	-12.90	20240102	347500	4.89	20240229	500000	-27.10	20231010	343000	6.27	20230313	0.58	N	004370	5000	304 억	1166397	N	N	392	N	N
116	20240311	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	0	3	0.00	3195057500	8735	45.04	366000	368000	363500	475000	256000	365500	365776.47	19.18	147	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22232	19.15	0.93	12	0.14	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	347500	5.18	20240229	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1166397	N	N	392	N	N
117	20240311	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	-500	5	-0.14	2808284500	7675	39.58	366000	368000	363500	475000	256000	365500	365900.26	19.18	163	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22202	19.12	0.93	12	0.13	19091.00	392090.00	500000	20231010	-27.00	343000	20230313	6.41	418500	-12.78	20240102	347500	5.04	20240229	500000	-27.00	20231010	343000	6.41	20230313	0.58	N	004370	5000	304 억	1166397	N	N	392	N	N
118	20240311	120150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	0	3	0.00	2394133500	6541	33.73	366000	368000	363500	475000	256000	365500	366019.49	19.18	110	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22232	19.15	0.93	12	0.11	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	347500	5.18	20240229	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1166397	N	N	392	N	N
119	20240311	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366500	1000	2	0.27	1941769500	5304	27.35	366000	368000	363500	475000	256000	365500	366095.31	19.18	11	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22293	19.20	0.93	12	0.09	19091.00	392090.00	500000	20231010	-26.70	343000	20230313	6.85	418500	-12.43	20240102	347500	5.47	20240229	500000	-26.70	20231010	343000	6.85	20230313	0.58	N	004370	5000	304 억	1166397	N	N	392	N	N
120	20240311	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	500	2	0.14	1295590000	3538	18.24	366000	368000	363500	475000	256000	365500	366192.76	19.18	224	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22262	19.17	0.93	12	0.06	19091.00	392090.00	500000	20231010	-26.80	343000	20230313	6.71	418500	-12.54	20240102	347500	5.32	20240229	500000	-26.80	20231010	343000	6.71	20230313	0.58	N	004370	5000	304 억	1166397	N	N	392	N	N
121	20240311	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	0	3	0.00	212081500	580	2.99	366000	366500	365000	475000	256000	365500	365657.76	19.18	-290	372166	368832	363166	359832	354166	370500	361500	304	109500	5000	277780	500	1	6082642	22232	19.15	0.93	12	0.01	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	347500	5.18	20240229	500000	-26.90	20231010	343000	6.56	20230313	0.58	N	004370	5000	304 억	1166397	N	N	392	N	N
122	20240308	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365500	10000	2	2.81	7027384500	19345	138.43	357500	366500	357500	462000	249000	355500	363264.11	19.08	6461	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	22232	19.15	0.93	12	0.32	19091.00	392090.00	500000	20231010	-26.90	343000	20230313	6.56	418500	-12.66	20240102	347500	5.18	20240229	500000	-26.90	20231010	343000	6.56	20230313	0.57	N	004370	5000	304 억	1160439	N	N	392	N	N
123	20240308	150149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	366000	10500	2	2.95	6040742000	16641	119.08	357500	366500	357500	462000	249000	355500	363003.55	19.08	5374	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	22262	19.17	0.93	12	0.27	19091.00	392090.00	500000	20231010	-26.80	343000	20230313	6.71	418500	-12.54	20240102	347500	5.32	20240229	500000	-26.80	20231010	343000	6.71	20230313	0.57	N	004370	5000	304 억	1160439	N	N	5	N	N
124	20240308	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	8500	2	2.39	4687886500	12935	92.56	357500	366500	357500	462000	249000	355500	362418.75	19.08	4630	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	22141	19.07	0.93	12	0.21	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	347500	4.75	20240229	500000	-27.20	20231010	343000	6.12	20230313	0.57	N	004370	5000	304 억	1160439	N	N	5	N	N
125	20240308	130148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	6500	2	1.83	2881563000	7976	57.07	357500	363500	357500	462000	249000	355500	361279.21	19.08	2621	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	22019	18.96	0.92	12	0.13	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.57	N	004370	5000	304 억	1160439	N	N	5	N	N
126	20240308	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	6500	2	1.83	2551036000	7062	50.53	357500	363500	357500	462000	249000	355500	361234.21	19.08	2293	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	22019	18.96	0.92	12	0.12	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.57	N	004370	5000	304 억	1160439	N	N	5	N	N
127	20240308	110147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	6500	2	1.83	2082864500	5769	41.28	357500	363500	357500	462000	249000	355500	361044.29	19.08	1963	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	22019	18.96	0.92	12	0.09	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.57	N	004370	5000	304 억	1160439	N	N	5	N	N
128	20240308	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361500	6000	2	1.69	1627903000	4511	32.28	357500	363500	357500	462000	249000	355500	360874.09	19.08	1548	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	21989	18.94	0.92	12	0.07	19091.00	392090.00	500000	20231010	-27.70	343000	20230313	5.39	418500	-13.62	20240102	347500	4.03	20240229	500000	-27.70	20231010	343000	5.39	20230313	0.57	N	004370	5000	304 억	1160439	N	N	5	N	N
129	20240308	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358500	3000	2	0.84	101251000	283	2.03	357500	358500	357500	462000	249000	355500	357777.39	19.08	172	367833	361666	358333	352166	348833	360000	350500	304	106500	5000	270180	500	1	6082642	21806	18.78	0.91	12	0.00	19091.00	392090.00	500000	20231010	-28.30	343000	20230313	4.52	418500	-14.34	20240102	347500	3.17	20240229	500000	-28.30	20231010	343000	4.52	20230313	0.57	N	004370	5000	304 억	1160439	N	N	5	N	N
130	20240307	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	355500	-7000	5	-1.93	4980196000	13858	81.08	363000	364500	355000	471000	254000	362500	359378.12	19.11	-2858	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	21624	18.62	0.91	12	0.23	19091.00	392090.00	500000	20231010	-28.90	343000	20230313	3.64	418500	-15.05	20240102	347500	2.30	20240229	500000	-28.90	20231010	343000	3.64	20230313	0.58	N	004370	5000	304 억	1162646	N	N	5	N	N
131	20240307	150145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	355500	-7000	5	-1.93	4567078000	12696	74.28	363000	364500	355500	471000	254000	362500	359725.74	19.11	-2763	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	21624	18.62	0.91	12	0.21	19091.00	392090.00	500000	20231010	-28.90	343000	20230313	3.64	418500	-15.05	20240102	347500	2.30	20240229	500000	-28.90	20231010	343000	3.64	20230313	0.58	N	004370	5000	304 억	1162646	N	N	67	N	N
132	20240307	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	356500	-6000	5	-1.66	3691595500	10238	59.90	363000	364500	356000	471000	254000	362500	360577.80	19.11	-2569	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	21685	18.67	0.91	12	0.17	19091.00	392090.00	500000	20231010	-28.70	343000	20230313	3.94	418500	-14.81	20240102	347500	2.59	20240229	500000	-28.70	20231010	343000	3.94	20230313	0.58	N	004370	5000	304 억	1162646	N	N	67	N	N
133	20240307	130146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358500	-4000	5	-1.10	2995109000	8290	48.51	363000	364500	357500	471000	254000	362500	361291.80	19.11	-2040	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	21806	18.78	0.91	12	0.14	19091.00	392090.00	500000	20231010	-28.30	343000	20230313	4.52	418500	-14.34	20240102	347500	3.17	20240229	500000	-28.30	20231010	343000	4.52	20230313	0.58	N	004370	5000	304 억	1162646	N	N	67	N	N
134	20240307	120147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	-2500	5	-0.69	2401479000	6636	38.83	363000	364500	359500	471000	254000	362500	361886.53	19.11	-1742	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	21898	18.86	0.92	12	0.11	19091.00	392090.00	500000	20231010	-28.00	343000	20230313	4.96	418500	-13.98	20240102	347500	3.60	20240229	500000	-28.00	20231010	343000	4.96	20230313	0.58	N	004370	5000	304 억	1162646	N	N	67	N	N
135	20240307	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	-500	5	-0.14	1726891000	4765	27.88	363000	364500	360500	471000	254000	362500	362411.54	19.11	-1037	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	22019	18.96	0.92	12	0.08	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.58	N	004370	5000	304 억	1162646	N	N	67	N	N
136	20240307	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	-500	5	-0.14	861221000	2379	13.92	363000	364500	360500	471000	254000	362500	362009.67	19.11	-329	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	22019	18.96	0.92	12	0.04	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.58	N	004370	5000	304 억	1162646	N	N	67	N	N
137	20240307	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	1500	2	0.41	103895000	286	1.67	363000	364500	363000	471000	254000	362500	363269.23	19.11	-68	371166	366832	362166	357832	353166	369000	360000	304	108500	5000	275500	500	1	6082642	22141	19.07	0.93	12	0.00	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	347500	4.75	20240229	500000	-27.20	20231010	343000	6.12	20230313	0.58	N	004370	5000	304 억	1162646	N	N	67	N	N
138	20240306	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	3000	2	0.83	6205052000	17082	89.74	359000	366500	357500	467000	252000	359500	363258.13	19.13	-400	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	22050	18.99	0.92	12	0.28	19091.00	392090.00	500000	20231010	-27.50	343000	20230313	5.69	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	343000	5.69	20230313	0.58	N	004370	5000	304 억	1163612	N	N	67	N	N
139	20240306	150147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	3500	2	0.97	5770889500	15885	83.45	359000	366500	357500	467000	252000	359500	363299.17	19.13	-173	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	22080	19.01	0.93	12	0.26	19091.00	392090.00	500000	20231010	-27.40	343000	20230313	5.83	418500	-13.26	20240102	347500	4.46	20240229	500000	-27.40	20231010	343000	5.83	20230313	0.58	N	004370	5000	304 억	1163612	N	N	36	N	N
140	20240306	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	2500	2	0.70	4992849000	13740	72.18	359000	366500	357500	467000	252000	359500	363389.34	19.13	316	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	22019	18.96	0.92	12	0.23	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.58	N	004370	5000	304 억	1163612	N	N	36	N	N
141	20240306	130147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	2500	2	0.70	4687916000	12897	67.75	359000	366500	357500	467000	252000	359500	363498.48	19.13	380	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	22019	18.96	0.92	12	0.21	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.58	N	004370	5000	304 억	1163612	N	N	36	N	N
142	20240306	120148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363500	4000	2	1.11	4259847500	11714	61.54	359000	366500	357500	467000	252000	359500	363665.41	19.13	907	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	22110	19.04	0.93	12	0.19	19091.00	392090.00	500000	20231010	-27.30	343000	20230313	5.98	418500	-13.14	20240102	347500	4.60	20240229	500000	-27.30	20231010	343000	5.98	20230313	0.58	N	004370	5000	304 억	1163612	N	N	36	N	N
143	20240306	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	3500	2	0.97	3618285000	9950	52.27	359000	366500	357500	467000	252000	359500	363659.69	19.13	1195	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	22080	19.01	0.93	12	0.16	19091.00	392090.00	500000	20231010	-27.40	343000	20230313	5.83	418500	-13.26	20240102	347500	4.46	20240229	500000	-27.40	20231010	343000	5.83	20230313	0.58	N	004370	5000	304 억	1163612	N	N	36	N	N
144	20240306	100146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	4500	2	1.25	2689977000	7398	38.86	359000	366500	357500	467000	252000	359500	363625.97	19.13	1434	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	22141	19.07	0.93	12	0.12	19091.00	392090.00	500000	20231010	-27.20	343000	20230313	6.12	418500	-13.02	20240102	347500	4.75	20240229	500000	-27.20	20231010	343000	6.12	20230313	0.58	N	004370	5000	304 억	1163612	N	N	36	N	N
145	20240306	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358000	-1500	5	-0.42	156003500	435	2.29	359000	359000	357500	467000	252000	359500	358561.88	19.13	-165	367833	363666	357833	353666	347833	365750	355750	304	107500	5000	273220	500	1	6082642	21776	18.75	0.91	12	0.01	19091.00	392090.00	500000	20231010	-28.40	343000	20230313	4.37	418500	-14.46	20240102	347500	3.02	20240229	500000	-28.40	20231010	343000	4.37	20230313	0.58	N	004370	5000	304 억	1163612	N	N	36	N	N
146	20240305	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	0	3	0.00	6817049000	19030	49.19	356000	362000	352000	467000	252000	359500	358225.09	19.15	-1631	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	21867	18.83	0.92	12	0.31	19091.00	392090.00	500000	20231010	-28.10	343000	20230313	4.81	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	343000	4.81	20230313	0.57	N	004370	5000	304 억	1164812	N	N	36	N	N
147	20240305	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360500	1000	2	0.28	6343633000	17714	45.79	356000	362000	352000	467000	252000	359500	358114.01	19.15	-1477	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	21928	18.88	0.92	12	0.29	19091.00	392090.00	500000	20231010	-27.90	343000	20230313	5.10	418500	-13.86	20240102	347500	3.74	20240229	500000	-27.90	20231010	343000	5.10	20230313	0.57	N	004370	5000	304 억	1164812	N	N	2	N	N
148	20240305	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	2500	2	0.70	5154828500	14414	37.26	356000	362000	352000	467000	252000	359500	357626.38	19.15	-104	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	22019	18.96	0.92	12	0.24	19091.00	392090.00	500000	20231010	-27.60	343000	20230313	5.54	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	343000	5.54	20230313	0.57	N	004370	5000	304 억	1164812	N	N	2	N	N
149	20240305	130146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359000	-500	5	-0.14	4013279000	11249	29.08	356000	360000	352000	467000	252000	359500	356767.38	19.15	31	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	21837	18.80	0.92	12	0.18	19091.00	392090.00	500000	20231010	-28.20	343000	20230313	4.66	418500	-14.22	20240102	347500	3.31	20240229	500000	-28.20	20231010	343000	4.66	20230313	0.57	N	004370	5000	304 억	1164812	N	N	2	N	N
150	20240305	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359000	-500	5	-0.14	3486114500	9780	25.28	356000	360000	352000	467000	252000	359500	356453.11	19.15	40	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	21837	18.80	0.92	12	0.16	19091.00	392090.00	500000	20231010	-28.20	343000	20230313	4.66	418500	-14.22	20240102	347500	3.31	20240229	500000	-28.20	20231010	343000	4.66	20230313	0.57	N	004370	5000	304 억	1164812	N	N	2	N	N
151	20240305	110146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358500	-1000	5	-0.28	2837916500	7972	20.61	356000	360000	352000	467000	252000	359500	355985.07	19.15	-71	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	21806	18.78	0.91	12	0.13	19091.00	392090.00	500000	20231010	-28.30	343000	20230313	4.52	418500	-14.34	20240102	347500	3.17	20240229	500000	-28.30	20231010	343000	4.52	20230313	0.57	N	004370	5000	304 억	1164812	N	N	2	N	N
152	20240305	100144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	358000	-1500	5	-0.42	1969952500	5553	14.35	356000	358500	352000	467000	252000	359500	354753.78	19.15	-203	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	21776	18.75	0.91	12	0.09	19091.00	392090.00	500000	20231010	-28.40	343000	20230313	4.37	418500	-14.46	20240102	347500	3.02	20240229	500000	-28.40	20231010	343000	4.37	20230313	0.57	N	004370	5000	304 억	1164812	N	N	2	N	N
153	20240305	090146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	352500	-7000	5	-1.95	383019500	1081	2.79	356000	356000	352000	467000	252000	359500	354314.81	19.15	-336	373833	366666	359333	352166	344833	370250	355750	304	107500	5000	273220	500	1	6082642	21441	18.46	0.90	12	0.02	19091.00	392090.00	500000	20231010	-29.50	343000	20230313	2.77	418500	-15.77	20240102	347500	1.44	20240229	500000	-29.50	20231010	343000	2.77	20230313	0.57	N	004370	5000	304 억	1164812	N	N	2	N	N
154	20240304	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359500	11500	2	3.30	13873337500	38408	146.26	352000	366500	352000	452000	244000	348000	361212.79	19.15	1080	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	21867	18.83	0.92	12	0.63	19091.00	392090.00	500000	20231010	-28.10	343000	20230313	4.81	418500	-14.10	20240102	347500	3.45	20240229	500000	-28.10	20231010	343000	4.81	20230313	0.55	N	004370	5000	304 억	1164869	N	N	2	N	N
155	20240304	150145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	359000	11000	2	3.16	12884847500	35655	135.78	352000	366500	352000	452000	244000	348000	361375.61	19.15	1167	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	21837	18.80	0.92	12	0.59	19091.00	392090.00	500000	20231010	-28.20	343000	20230313	4.66	418500	-14.22	20240102	347500	3.31	20240229	500000	-28.20	20231010	343000	4.66	20230313	0.55	N	004370	5000	304 억	1164869	N	N	15	N	N
156	20240304	140141	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361000	13000	2	3.74	11503266000	31815	121.15	352000	366500	352000	452000	244000	348000	361567.37	19.15	1852	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	21958	18.91	0.92	12	0.52	19091.00	392090.00	500000	20231010	-27.80	343000	20230313	5.25	418500	-13.74	20240102	347500	3.88	20240229	500000	-27.80	20231010	343000	5.25	20230313	0.55	N	004370	5000	304 억	1164869	N	N	15	N	N
157	20240304	130144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	360000	12000	2	3.45	10628613000	29386	111.90	352000	366500	352000	452000	244000	348000	361689.68	19.15	2516	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	21898	18.86	0.92	12	0.48	19091.00	392090.00	500000	20231010	-28.00	343000	20230313	4.96	418500	-13.98	20240102	347500	3.60	20240229	500000	-28.00	20231010	343000	4.96	20230313	0.55	N	004370	5000	304 억	1164869	N	N	15	N	N
158	20240304	120141	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361000	13000	2	3.74	9197201000	25417	96.79	352000	366500	352000	452000	244000	348000	361852.34	19.15	3792	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	21958	18.91	0.92	12	0.42	19091.00	392090.00	500000	20231010	-27.80	343000	20230313	5.25	418500	-13.74	20240102	347500	3.88	20240229	500000	-27.80	20231010	343000	5.25	20230313	0.55	N	004370	5000	304 억	1164869	N	N	15	N	N
159	20240304	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	361000	13000	2	3.74	7737286500	21382	81.42	352000	366500	352000	452000	244000	348000	361859.81	19.15	3957	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	21958	18.91	0.92	12	0.35	19091.00	392090.00	500000	20231010	-27.80	343000	20230313	5.25	418500	-13.74	20240102	347500	3.88	20240229	500000	-27.80	20231010	343000	5.25	20230313	0.55	N	004370	5000	304 억	1164869	N	N	15	N	N
160	20240304	100144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	14500	2	4.17	6363443000	17591	66.99	352000	366500	352000	452000	244000	348000	361744.24	19.15	4797	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	22050	18.99	0.92	12	0.29	19091.00	392090.00	500000	20231010	-27.50	343000	20230313	5.69	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	343000	5.69	20230313	0.55	N	004370	5000	304 억	1164869	N	N	15	N	N
161	20240304	090145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	353500	5500	2	1.58	165946000	470	1.79	352000	354500	352000	452000	244000	348000	353076.60	19.15	78	358333	353166	350333	345166	342333	351750	343750	304	104000	5000	264480	500	1	6082642	21502	18.52	0.90	12	0.01	19091.00	392090.00	500000	20231010	-29.30	343000	20230313	3.06	418500	-15.53	20240102	347500	1.73	20240229	500000	-29.30	20231010	343000	3.06	20230313	0.55	N	004370	5000	304 억	1164869	N	N	15	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History