KissMeData/004370/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

80 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	160159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	0	3	0.00	5245480500	13231	59.99	395000	399500	393500	517000	279000	398000	396451.13	20.33	-1640	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24209	14.08	0.96	12	0.22	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.37	N	004370	5000	304 억	1236484	N	N	10	N	N
3	20240430	150159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-2500	5	-0.63	4237941500	10694	48.49	395000	399500	393500	517000	279000	398000	396291.52	20.33	-1300	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24057	13.99	0.96	12	0.18	28262.00	412814.00	500000	20231010	-20.90	347500	20240229	13.81	418500	-5.50	20240102	347500	13.81	20240229	500000	-20.90	20231010	347500	13.81	20240229	0.37	N	004370	5000	304 억	1236484	N	N	11	N	N
4	20240430	140159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-2000	5	-0.50	2828582500	7142	32.38	395000	399500	393500	517000	279000	398000	396049.08	20.33	-969	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24087	14.01	0.96	12	0.12	28262.00	412814.00	500000	20231010	-20.80	347500	20240229	13.96	418500	-5.38	20240102	347500	13.96	20240229	500000	-20.80	20231010	347500	13.96	20240229	0.37	N	004370	5000	304 억	1236484	N	N	11	N	N
5	20240430	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-1000	5	-0.25	2418712000	6108	27.70	395000	399500	393500	517000	279000	398000	395990.83	20.33	-886	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24148	14.05	0.96	12	0.10	28262.00	412814.00	500000	20231010	-20.60	347500	20240229	14.24	418500	-5.14	20240102	347500	14.24	20240229	500000	-20.60	20231010	347500	14.24	20240229	0.37	N	004370	5000	304 억	1236484	N	N	11	N	N
6	20240430	120159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-2000	5	-0.50	2036883000	5145	23.33	395000	399500	393500	517000	279000	398000	395895.63	20.33	-1006	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24087	14.01	0.96	12	0.08	28262.00	412814.00	500000	20231010	-20.80	347500	20240229	13.96	418500	-5.38	20240102	347500	13.96	20240229	500000	-20.80	20231010	347500	13.96	20240229	0.37	N	004370	5000	304 억	1236484	N	N	11	N	N
7	20240430	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-2500	5	-0.63	1654513500	4178	18.94	395000	399500	393500	517000	279000	398000	396006.10	20.33	-897	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24057	13.99	0.96	12	0.07	28262.00	412814.00	500000	20231010	-20.90	347500	20240229	13.81	418500	-5.50	20240102	347500	13.81	20240229	500000	-20.90	20231010	347500	13.81	20240229	0.37	N	004370	5000	304 억	1236484	N	N	11	N	N
8	20240430	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-1500	5	-0.38	902307000	2274	10.31	395000	399500	394000	517000	279000	398000	396792.88	20.33	-640	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24118	14.03	0.96	12	0.04	28262.00	412814.00	500000	20231010	-20.70	347500	20240229	14.10	418500	-5.26	20240102	347500	14.10	20240229	500000	-20.70	20231010	347500	14.10	20240229	0.37	N	004370	5000	304 억	1236484	N	N	11	N	N
9	20240430	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-1000	5	-0.25	117415000	297	1.35	395000	397000	394000	517000	279000	398000	395336.70	20.33	-172	408666	403332	395666	390332	382666	406000	393000	304	119000	5000	302480	500	1	6082642	24148	14.05	0.96	12	0.00	28262.00	412814.00	500000	20231010	-20.60	347500	20240229	14.24	418500	-5.14	20240102	347500	14.24	20240229	500000	-20.60	20231010	347500	14.24	20240229	0.37	N	004370	5000	304 억	1236484	N	N	11	N	N
10	20240429	160158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	7500	2	1.92	8734226500	22025	87.45	388000	401000	388000	507000	273500	390500	396558.36	20.30	2928	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	24209	14.08	0.96	12	0.36	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.41	N	004370	5000	304 억	1234753	N	N	11	N	N
11	20240429	150159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	8500	2	2.18	7862237000	19839	78.77	388000	401000	388000	507000	273500	390500	396302.37	20.30	2984	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	24270	14.12	0.97	12	0.33	28262.00	412814.00	500000	20231010	-20.20	347500	20240229	14.82	418500	-4.66	20240102	347500	14.82	20240229	500000	-20.20	20231010	347500	14.82	20240229	0.41	N	004370	5000	304 억	1234753	N	N	87	N	N
12	20240429	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	7500	2	1.92	6033842000	15250	60.55	388000	401000	388000	507000	273500	390500	395662.11	20.30	3043	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	24209	14.08	0.96	12	0.25	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.41	N	004370	5000	304 억	1234753	N	N	87	N	N
13	20240429	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	5500	2	1.41	3303073500	8404	33.37	388000	396500	388000	507000	273500	390500	393036.18	20.30	2333	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	24087	14.01	0.96	12	0.14	28262.00	412814.00	500000	20231010	-20.80	347500	20240229	13.96	418500	-5.38	20240102	347500	13.96	20240229	500000	-20.80	20231010	347500	13.96	20240229	0.41	N	004370	5000	304 억	1234753	N	N	87	N	N
14	20240429	120158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	2500	2	0.64	2053380000	5239	20.80	388000	393500	388000	507000	273500	390500	391941.49	20.30	904	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	23905	13.91	0.95	12	0.09	28262.00	412814.00	500000	20231010	-21.40	347500	20240229	13.09	418500	-6.09	20240102	347500	13.09	20240229	500000	-21.40	20231010	347500	13.09	20240229	0.41	N	004370	5000	304 억	1234753	N	N	87	N	N
15	20240429	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	1500	2	0.38	1386863500	3542	14.06	388000	393000	388000	507000	273500	390500	391548.43	20.30	-98	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	23844	13.87	0.95	12	0.06	28262.00	412814.00	500000	20231010	-21.60	347500	20240229	12.81	418500	-6.33	20240102	347500	12.81	20240229	500000	-21.60	20231010	347500	12.81	20240229	0.41	N	004370	5000	304 억	1234753	N	N	87	N	N
16	20240429	100158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392500	2000	2	0.51	879810000	2249	8.93	388000	393000	388000	507000	273500	390500	391200.85	20.30	-60	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	23874	13.89	0.95	12	0.04	28262.00	412814.00	500000	20231010	-21.50	347500	20240229	12.95	418500	-6.21	20240102	347500	12.95	20240229	500000	-21.50	20231010	347500	12.95	20240229	0.41	N	004370	5000	304 억	1234753	N	N	87	N	N
17	20240429	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	1500	2	0.38	205541500	528	2.10	388000	392000	388000	507000	273500	390500	389280.83	20.30	129	403833	397166	393333	386666	382833	395250	384750	304	116500	5000	296780	500	1	6082642	23844	13.87	0.95	12	0.01	28262.00	412814.00	500000	20231010	-21.60	347500	20240229	12.81	418500	-6.33	20240102	347500	12.81	20240229	500000	-21.60	20231010	347500	12.81	20240229	0.41	N	004370	5000	304 억	1234753	N	N	87	N	N
18	20240426	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	-9000	5	-2.25	9848592000	25143	45.96	400000	400000	389500	519000	280000	399500	391698.22	20.33	-9294	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	23753	13.82	0.95	12	0.41	28262.00	412814.00	500000	20231010	-21.90	347500	20240229	12.37	418500	-6.69	20240102	347500	12.37	20240229	500000	-21.90	20231010	347500	12.37	20240229	0.38	N	004370	5000	304 억	1236614	N	N	87	N	N
19	20240426	150158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391000	-8500	5	-2.13	9039617000	23071	42.17	400000	400000	389500	519000	280000	399500	391809.30	20.33	-8663	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	23783	13.83	0.95	12	0.38	28262.00	412814.00	500000	20231010	-21.80	347500	20240229	12.52	418500	-6.57	20240102	347500	12.52	20240229	500000	-21.80	20231010	347500	12.52	20240229	0.38	N	004370	5000	304 억	1236614	N	N	10	N	N
20	20240426	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391000	-8500	5	-2.13	7637079000	19478	35.61	400000	400000	390000	519000	280000	399500	392078.29	20.33	-7592	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	23783	13.83	0.95	12	0.32	28262.00	412814.00	500000	20231010	-21.80	347500	20240229	12.52	418500	-6.57	20240102	347500	12.52	20240229	500000	-21.80	20231010	347500	12.52	20240229	0.38	N	004370	5000	304 억	1236614	N	N	10	N	N
21	20240426	130158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	-9000	5	-2.25	6656602000	16967	31.02	400000	400000	390000	519000	280000	399500	392316.24	20.33	-6644	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	23753	13.82	0.95	12	0.28	28262.00	412814.00	500000	20231010	-21.90	347500	20240229	12.37	418500	-6.69	20240102	347500	12.37	20240229	500000	-21.90	20231010	347500	12.37	20240229	0.38	N	004370	5000	304 억	1236614	N	N	10	N	N
22	20240426	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-7500	5	-1.88	5133972500	13069	23.89	400000	400000	391000	519000	280000	399500	392823.65	20.33	-5739	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	23844	13.87	0.95	12	0.21	28262.00	412814.00	500000	20231010	-21.60	347500	20240229	12.81	418500	-6.33	20240102	347500	12.81	20240229	500000	-21.60	20231010	347500	12.81	20240229	0.38	N	004370	5000	304 억	1236614	N	N	10	N	N
23	20240426	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392500	-7000	5	-1.75	3855801500	9805	17.92	400000	400000	391000	519000	280000	399500	393233.16	20.33	-4211	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	23874	13.89	0.95	12	0.16	28262.00	412814.00	500000	20231010	-21.50	347500	20240229	12.95	418500	-6.21	20240102	347500	12.95	20240229	500000	-21.50	20231010	347500	12.95	20240229	0.38	N	004370	5000	304 억	1236614	N	N	10	N	N
24	20240426	100158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-7500	5	-1.88	2515044500	6385	11.67	400000	400000	391500	519000	280000	399500	393877.77	20.33	-2343	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	23844	13.87	0.95	12	0.10	28262.00	412814.00	500000	20231010	-21.60	347500	20240229	12.81	418500	-6.33	20240102	347500	12.81	20240229	500000	-21.60	20231010	347500	12.81	20240229	0.38	N	004370	5000	304 억	1236614	N	N	10	N	N
25	20240426	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-4500	5	-1.13	219999500	553	1.01	400000	400000	394500	519000	280000	399500	397753.31	20.33	-381	410500	405000	396500	391000	382500	407750	393750	304	119500	5000	303620	500	1	6082642	24026	13.98	0.96	12	0.01	28262.00	412814.00	500000	20231010	-21.00	347500	20240229	13.67	418500	-5.62	20240102	347500	13.67	20240229	500000	-21.00	20231010	347500	13.67	20240229	0.38	N	004370	5000	304 억	1236614	N	N	10	N	N
26	20240425	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	8500	2	2.17	21778273500	54652	196.00	389500	402000	388000	508000	274000	391000	398488.72	20.10	2275	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	24300	14.14	0.97	12	0.90	28262.00	412814.00	500000	20231010	-20.10	347500	20240229	14.96	418500	-4.54	20240102	347500	14.96	20240229	500000	-20.10	20231010	347500	14.96	20240229	0.39	N	004370	5000	304 억	1222794	N	N	10	N	N
27	20240425	150158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	8500	2	2.17	20711057500	51980	186.42	389500	402000	388000	508000	274000	391000	398442.81	20.10	3145	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	24300	14.14	0.97	12	0.85	28262.00	412814.00	500000	20231010	-20.10	347500	20240229	14.96	418500	-4.54	20240102	347500	14.96	20240229	500000	-20.10	20231010	347500	14.96	20240229	0.39	N	004370	5000	304 억	1222794	N	N	1006	N	N
28	20240425	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	10500	2	2.69	17983202500	45159	161.96	389500	402000	388000	508000	274000	391000	398219.68	20.10	4294	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	24422	14.21	0.97	12	0.74	28262.00	412814.00	500000	20231010	-19.70	347500	20240229	15.54	418500	-4.06	20240102	347500	15.54	20240229	500000	-19.70	20231010	347500	15.54	20240229	0.39	N	004370	5000	304 억	1222794	N	N	1006	N	N
29	20240425	130158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	10000	2	2.56	15115255500	38001	136.29	389500	401000	388000	508000	274000	391000	397759.41	20.10	4385	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	24391	14.19	0.97	12	0.62	28262.00	412814.00	500000	20231010	-19.80	347500	20240229	15.40	418500	-4.18	20240102	347500	15.40	20240229	500000	-19.80	20231010	347500	15.40	20240229	0.39	N	004370	5000	304 억	1222794	N	N	1006	N	N
30	20240425	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	9000	2	2.30	12677557500	31907	114.43	389500	401000	388000	508000	274000	391000	397328.41	20.10	3997	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	24331	14.15	0.97	12	0.52	28262.00	412814.00	500000	20231010	-20.00	347500	20240229	15.11	418500	-4.42	20240102	347500	15.11	20240229	500000	-20.00	20231010	347500	15.11	20240229	0.39	N	004370	5000	304 억	1222794	N	N	1006	N	N
31	20240425	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	8000	2	2.05	9258729000	23357	83.77	389500	400000	388000	508000	274000	391000	396400.61	20.10	2721	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	24270	14.12	0.97	12	0.38	28262.00	412814.00	500000	20231010	-20.20	347500	20240229	14.82	418500	-4.66	20240102	347500	14.82	20240229	500000	-20.20	20231010	347500	14.82	20240229	0.39	N	004370	5000	304 억	1222794	N	N	1006	N	N
32	20240425	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	4500	2	1.15	4520775000	11447	41.05	389500	398500	388000	508000	274000	391000	394930.99	20.10	323	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	24057	13.99	0.96	12	0.19	28262.00	412814.00	500000	20231010	-20.90	347500	20240229	13.81	418500	-5.50	20240102	347500	13.81	20240229	500000	-20.90	20231010	347500	13.81	20240229	0.39	N	004370	5000	304 억	1222794	N	N	1006	N	N
33	20240425	090158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	-500	5	-0.13	258337000	664	2.38	389500	390500	388000	508000	274000	391000	389061.75	20.10	166	399666	395332	390666	386332	381666	393000	384000	304	117000	5000	297160	500	1	6082642	23753	13.82	0.95	12	0.01	28262.00	412814.00	500000	20231010	-21.90	347500	20240229	12.37	418500	-6.69	20240102	347500	12.37	20240229	500000	-21.90	20231010	347500	12.37	20240229	0.39	N	004370	5000	304 억	1222794	N	N	1006	N	N
34	20240424	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391000	-3000	5	-0.76	10889228500	27841	99.52	395000	395000	386000	512000	276000	394000	391121.15	20.17	-4189	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23783	13.83	0.95	12	0.46	28262.00	412814.00	500000	20231010	-21.80	347500	20240229	12.52	418500	-6.57	20240102	347500	12.52	20240229	500000	-21.80	20231010	347500	12.52	20240229	0.40	N	004370	5000	304 억	1226806	N	N	1006	N	N
35	20240424	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-1000	5	-0.25	10235290500	26171	93.55	395000	395000	386000	512000	276000	394000	391091.83	20.17	-4151	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23905	13.91	0.95	12	0.43	28262.00	412814.00	500000	20231010	-21.40	347500	20240229	13.09	418500	-6.09	20240102	347500	13.09	20240229	500000	-21.40	20231010	347500	13.09	20240229	0.40	N	004370	5000	304 억	1226806	N	N	44	N	N
36	20240424	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391500	-2500	5	-0.63	8206506000	21007	75.09	395000	395000	386000	512000	276000	394000	390654.35	20.17	-2931	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23814	13.85	0.95	12	0.35	28262.00	412814.00	500000	20231010	-21.70	347500	20240229	12.66	418500	-6.45	20240102	347500	12.66	20240229	500000	-21.70	20231010	347500	12.66	20240229	0.40	N	004370	5000	304 억	1226806	N	N	44	N	N
37	20240424	130157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-1000	5	-0.25	6589452000	16889	60.37	395000	395000	386000	512000	276000	394000	390160.31	20.17	-2905	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23905	13.91	0.95	12	0.28	28262.00	412814.00	500000	20231010	-21.40	347500	20240229	13.09	418500	-6.09	20240102	347500	13.09	20240229	500000	-21.40	20231010	347500	13.09	20240229	0.40	N	004370	5000	304 억	1226806	N	N	44	N	N
38	20240424	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391500	-2500	5	-0.63	5299077000	13590	48.58	395000	395000	386000	512000	276000	394000	389922.02	20.17	-2501	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23814	13.85	0.95	12	0.22	28262.00	412814.00	500000	20231010	-21.70	347500	20240229	12.66	418500	-6.45	20240102	347500	12.66	20240229	500000	-21.70	20231010	347500	12.66	20240229	0.40	N	004370	5000	304 억	1226806	N	N	44	N	N
39	20240424	110157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	389000	-5000	5	-1.27	3637330500	9343	33.40	395000	395000	386000	512000	276000	394000	389306.25	20.17	-2390	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23661	13.76	0.94	12	0.15	28262.00	412814.00	500000	20231010	-22.20	347500	20240229	11.94	418500	-7.05	20240102	347500	11.94	20240229	500000	-22.20	20231010	347500	11.94	20240229	0.40	N	004370	5000	304 억	1226806	N	N	44	N	N
40	20240424	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	387000	-7000	5	-1.78	2620359000	6727	24.05	395000	395000	386000	512000	276000	394000	389522.63	20.17	-2756	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23540	13.69	0.94	12	0.11	28262.00	412814.00	500000	20231010	-22.60	347500	20240229	11.37	418500	-7.53	20240102	347500	11.37	20240229	500000	-22.60	20231010	347500	11.37	20240229	0.40	N	004370	5000	304 억	1226806	N	N	44	N	N
41	20240424	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-500	5	-0.13	113133500	287	1.03	395000	395000	391000	512000	276000	394000	394199.64	20.17	-145	402000	398000	393000	389000	384000	395500	386500	304	118000	5000	299440	500	1	6082642	23935	13.92	0.95	12	0.00	28262.00	412814.00	500000	20231010	-21.30	347500	20240229	13.24	418500	-5.97	20240102	347500	13.24	20240229	500000	-21.30	20231010	347500	13.24	20240229	0.40	N	004370	5000	304 억	1226806	N	N	44	N	N
42	20240423	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	-1500	5	-0.38	10907938500	27767	45.44	397000	397000	388000	514000	277000	395500	392834.41	20.29	-6736	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23966	13.94	0.95	12	0.46	28262.00	412814.00	500000	20231010	-21.20	347500	20240229	13.38	418500	-5.85	20240102	347500	13.38	20240229	500000	-21.20	20231010	347500	13.38	20240229	0.41	N	004370	5000	304 억	1233969	N	N	44	N	N
43	20240423	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-2500	5	-0.63	9984271500	25421	41.60	397000	397000	388000	514000	277000	395500	392755.54	20.29	-6424	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23905	13.91	0.95	12	0.42	28262.00	412814.00	500000	20231010	-21.40	347500	20240229	13.09	418500	-6.09	20240102	347500	13.09	20240229	500000	-21.40	20231010	347500	13.09	20240229	0.41	N	004370	5000	304 억	1233969	N	N	0	N	N
44	20240423	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-2000	5	-0.51	8508379000	21668	35.46	397000	397000	388000	514000	277000	395500	392668.68	20.29	-6340	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23935	13.92	0.95	12	0.36	28262.00	412814.00	500000	20231010	-21.30	347500	20240229	13.24	418500	-5.97	20240102	347500	13.24	20240229	500000	-21.30	20231010	347500	13.24	20240229	0.41	N	004370	5000	304 억	1233969	N	N	0	N	N
45	20240423	130156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-1000	5	-0.25	7198684500	18342	30.02	397000	397000	388000	514000	277000	395500	392468.00	20.29	-5654	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23996	13.96	0.96	12	0.30	28262.00	412814.00	500000	20231010	-21.10	347500	20240229	13.53	418500	-5.73	20240102	347500	13.53	20240229	500000	-21.10	20231010	347500	13.53	20240229	0.41	N	004370	5000	304 억	1233969	N	N	0	N	N
46	20240423	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-2500	5	-0.63	5965568000	15210	24.89	397000	397000	388000	514000	277000	395500	392210.95	20.29	-5102	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23905	13.91	0.95	12	0.25	28262.00	412814.00	500000	20231010	-21.40	347500	20240229	13.09	418500	-6.09	20240102	347500	13.09	20240229	500000	-21.40	20231010	347500	13.09	20240229	0.41	N	004370	5000	304 억	1233969	N	N	0	N	N
47	20240423	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-3500	5	-0.88	4545463000	11602	18.99	397000	397000	388000	514000	277000	395500	391778.86	20.29	-4079	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23844	13.87	0.95	12	0.19	28262.00	412814.00	500000	20231010	-21.60	347500	20240229	12.81	418500	-6.33	20240102	347500	12.81	20240229	500000	-21.60	20231010	347500	12.81	20240229	0.41	N	004370	5000	304 억	1233969	N	N	0	N	N
48	20240423	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-2500	5	-0.63	2936308500	7506	12.28	397000	397000	388000	514000	277000	395500	391187.95	20.29	-2834	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23905	13.91	0.95	12	0.12	28262.00	412814.00	500000	20231010	-21.40	347500	20240229	13.09	418500	-6.09	20240102	347500	13.09	20240229	500000	-21.40	20231010	347500	13.09	20240229	0.41	N	004370	5000	304 억	1233969	N	N	0	N	N
49	20240423	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-3500	5	-0.88	442184500	1121	1.83	397000	397000	391000	514000	277000	395500	394444.09	20.29	-746	409500	402500	389000	382000	368500	406000	385500	304	118500	5000	300580	500	1	6082642	23844	13.87	0.95	12	0.02	28262.00	412814.00	500000	20231010	-21.60	347500	20240229	12.81	418500	-6.33	20240102	347500	12.81	20240229	500000	-21.60	20231010	347500	12.81	20240229	0.41	N	004370	5000	304 억	1233969	N	N	0	N	N
50	20240422	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	22000	2	5.89	23592150500	60680	275.78	377500	396000	375500	485500	261500	373500	388792.39	20.05	12529	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	24057	13.99	0.96	12	1.00	28262.00	412814.00	500000	20231010	-20.90	347500	20240229	13.81	418500	-5.50	20240102	347500	13.81	20240229	500000	-20.90	20231010	347500	13.81	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
51	20240422	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	21500	2	5.76	22040799000	56754	257.94	377500	396000	375500	485500	261500	373500	388356.75	20.05	13535	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	24026	13.98	0.96	12	0.93	28262.00	412814.00	500000	20231010	-21.00	347500	20240229	13.67	418500	-5.62	20240102	347500	13.67	20240229	500000	-21.00	20231010	347500	13.67	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
52	20240422	140156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	18500	2	4.95	16899978500	43694	198.58	377500	392500	375500	485500	261500	373500	386780.30	20.05	14110	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	23844	13.87	0.95	12	0.72	28262.00	412814.00	500000	20231010	-21.60	347500	20240229	12.81	418500	-6.33	20240102	347500	12.81	20240229	500000	-21.60	20231010	347500	12.81	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
53	20240422	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	389000	15500	2	4.15	13318436000	34530	156.93	377500	390000	375500	485500	261500	373500	385706.23	20.05	11361	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	23661	13.76	0.94	12	0.57	28262.00	412814.00	500000	20231010	-22.20	347500	20240229	11.94	418500	-7.05	20240102	347500	11.94	20240229	500000	-22.20	20231010	347500	11.94	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
54	20240422	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	388500	15000	2	4.02	11870558000	30805	140.00	377500	390000	375500	485500	261500	373500	385345.17	20.05	10465	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	23631	13.75	0.94	12	0.51	28262.00	412814.00	500000	20231010	-22.30	347500	20240229	11.80	418500	-7.17	20240102	347500	11.80	20240229	500000	-22.30	20231010	347500	11.80	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
55	20240422	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	388500	15000	2	4.02	8227921000	21443	97.45	377500	389000	375500	485500	261500	373500	383711.28	20.05	7112	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	23631	13.75	0.94	12	0.35	28262.00	412814.00	500000	20231010	-22.30	347500	20240229	11.80	418500	-7.17	20240102	347500	11.80	20240229	500000	-22.30	20231010	347500	11.80	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
56	20240422	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383500	10000	2	2.68	3766034000	9855	44.79	377500	384500	375500	485500	261500	373500	382144.50	20.05	1658	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	23327	13.57	0.93	12	0.16	28262.00	412814.00	500000	20231010	-23.30	347500	20240229	10.36	418500	-8.36	20240102	347500	10.36	20240229	500000	-23.30	20231010	347500	10.36	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
57	20240422	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376500	3000	2	0.80	254730500	675	3.07	377500	377500	375500	485500	261500	373500	377378.52	20.05	-11	387166	380332	375166	368332	363166	377750	365750	304	112000	5000	283860	500	1	6082642	22901	13.32	0.91	12	0.01	28262.00	412814.00	500000	20231010	-24.70	347500	20240229	8.35	418500	-10.04	20240102	347500	8.35	20240229	500000	-24.70	20231010	347500	8.35	20240229	0.40	N	004370	5000	304 억	1219506	N	N	13	N	N
58	20240419	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	-6500	5	-1.71	8168929000	21842	128.69	379000	382000	370000	494000	266000	380000	373991.95	19.94	-1492	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	500	1	6082642	22719	13.22	0.90	12	0.36	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	0.38	N	004370	5000	304 억	1212803	N	N	13	N	N
59	20240419	150150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373000	-7000	5	-1.84	7511748500	20081	118.32	379000	382000	370000	494000	266000	380000	374062.67	19.94	-930	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	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	0.38	N	004370	5000	304 억	1212803	N	N	3	N	N
60	20240419	140150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	-8500	5	-2.24	6193824500	16540	97.45	379000	382000	370000	494000	266000	380000	374464.44	19.94	-973	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	500	1	6082642	22597	13.14	0.90	12	0.27	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	0.38	N	004370	5000	304 억	1212803	N	N	3	N	N
61	20240419	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	-6500	5	-1.71	5358283500	14296	84.23	379000	382000	370000	494000	266000	380000	374797.97	19.94	-634	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	500	1	6082642	22719	13.22	0.90	12	0.24	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	0.38	N	004370	5000	304 억	1212803	N	N	3	N	N
62	20240419	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372000	-8000	5	-2.11	4821950000	12854	75.74	379000	382000	370000	494000	266000	380000	375119.73	19.94	-651	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	500	1	6082642	22627	13.16	0.90	12	0.21	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	0.38	N	004370	5000	304 억	1212803	N	N	3	N	N
63	20240419	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374500	-5500	5	-1.45	3399715500	9036	53.24	379000	382000	373500	494000	266000	380000	376227.42	19.94	-1357	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	500	1	6082642	22779	13.25	0.91	12	0.15	28262.00	412814.00	500000	20231010	-25.10	347500	20240229	7.77	418500	-10.51	20240102	347500	7.77	20240229	500000	-25.10	20231010	347500	7.77	20240229	0.38	N	004370	5000	304 억	1212803	N	N	3	N	N
64	20240419	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377000	-3000	5	-0.79	2416032500	6414	37.79	379000	382000	374000	494000	266000	380000	376663.92	19.94	-1136	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	500	1	6082642	22932	13.34	0.91	12	0.11	28262.00	412814.00	500000	20231010	-24.60	347500	20240229	8.49	418500	-9.92	20240102	347500	8.49	20240229	500000	-24.60	20231010	347500	8.49	20240229	0.38	N	004370	5000	304 억	1212803	N	N	3	N	N
65	20240419	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379000	-1000	5	-0.26	201036500	531	3.13	379000	379000	377000	494000	266000	380000	378507.03	19.94	-175	390666	385332	380666	375332	370666	383000	373000	304	114000	5000	288800	500	1	6082642	23053	13.41	0.92	12	0.01	28262.00	412814.00	500000	20231010	-24.20	347500	20240229	9.06	418500	-9.44	20240102	347500	9.06	20240229	500000	-24.20	20231010	347500	9.06	20240229	0.38	N	004370	5000	304 억	1212803	N	N	3	N	N
66	20240418	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	500	2	0.13	6359357500	16740	53.39	386000	386000	376000	493000	266000	379500	379889.90	19.95	-785	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	23114	13.45	0.92	12	0.28	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
67	20240418	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	0	3	0.00	5751632500	15140	48.28	386000	386000	376000	493000	266000	379500	379896.47	19.95	-829	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	23084	13.43	0.92	12	0.25	28262.00	412814.00	500000	20231010	-24.10	347500	20240229	9.21	418500	-9.32	20240102	347500	9.21	20240229	500000	-24.10	20231010	347500	9.21	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
68	20240418	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379000	-500	5	-0.13	4658948500	12256	39.09	386000	386000	376000	493000	266000	379500	380136.14	19.95	-403	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	23053	13.41	0.92	12	0.20	28262.00	412814.00	500000	20231010	-24.20	347500	20240229	9.06	418500	-9.44	20240102	347500	9.06	20240229	500000	-24.20	20231010	347500	9.06	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
69	20240418	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	500	2	0.13	3988624500	10490	33.45	386000	386000	376000	493000	266000	379500	380231.12	19.95	-281	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	23114	13.45	0.92	12	0.17	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
70	20240418	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379000	-500	5	-0.13	3451103000	9073	28.94	386000	386000	376000	493000	266000	379500	380370.66	19.95	-317	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	23053	13.41	0.92	12	0.15	28262.00	412814.00	500000	20231010	-24.20	347500	20240229	9.06	418500	-9.44	20240102	347500	9.06	20240229	500000	-24.20	20231010	347500	9.06	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
71	20240418	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	-1500	5	-0.40	2860914000	7512	23.96	386000	386000	376000	493000	266000	379500	380845.85	19.95	-519	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	22992	13.37	0.92	12	0.12	28262.00	412814.00	500000	20231010	-24.40	347500	20240229	8.78	418500	-9.68	20240102	347500	8.78	20240229	500000	-24.40	20231010	347500	8.78	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
72	20240418	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378500	-1000	5	-0.26	2264268000	5937	18.93	386000	386000	376000	493000	266000	379500	381382.52	19.95	-299	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	23023	13.39	0.92	12	0.10	28262.00	412814.00	500000	20231010	-24.30	347500	20240229	8.92	418500	-9.56	20240102	347500	8.92	20240229	500000	-24.30	20231010	347500	8.92	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
73	20240418	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	3000	2	0.79	646506500	1681	5.36	386000	386000	381500	493000	266000	379500	384596.37	19.95	-699	389166	384332	379666	374832	370166	386750	377250	304	113500	5000	288420	500	1	6082642	23266	13.53	0.93	12	0.03	28262.00	412814.00	500000	20231010	-23.50	347500	20240229	10.07	418500	-8.60	20240102	347500	10.07	20240229	500000	-23.50	20231010	347500	10.07	20240229	0.43	N	004370	5000	304 억	1213313	N	N	3	N	N
74	20240417	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	4500	2	1.20	11873719000	31218	69.44	377500	384500	375000	487500	262500	375000	380349.66	19.94	-5104	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	23084	13.43	0.92	12	0.51	28262.00	412814.00	500000	20231010	-24.10	347500	20240229	9.21	418500	-9.32	20240102	347500	9.21	20240229	500000	-24.10	20231010	347500	9.21	20240229	0.44	N	004370	5000	304 억	1212974	N	N	3	N	N
75	20240417	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380500	5500	2	1.47	10882511500	28605	63.63	377500	384500	375000	487500	262500	375000	380440.88	19.94	-3674	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	23144	13.46	0.92	12	0.47	28262.00	412814.00	500000	20231010	-23.90	347500	20240229	9.50	418500	-9.08	20240102	347500	9.50	20240229	500000	-23.90	20231010	347500	9.50	20240229	0.44	N	004370	5000	304 억	1212974	N	N	53	N	N
76	20240417	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381500	6500	2	1.73	9146895000	24040	53.47	377500	384500	375000	487500	262500	375000	380486.48	19.94	-2061	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	23205	13.50	0.92	12	0.40	28262.00	412814.00	500000	20231010	-23.70	347500	20240229	9.78	418500	-8.84	20240102	347500	9.78	20240229	500000	-23.70	20231010	347500	9.78	20240229	0.44	N	004370	5000	304 억	1212974	N	N	53	N	N
77	20240417	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381000	6000	2	1.60	7843770000	20618	45.86	377500	384500	375000	487500	262500	375000	380433.12	19.94	-1404	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	23175	13.48	0.92	12	0.34	28262.00	412814.00	500000	20231010	-23.80	347500	20240229	9.64	418500	-8.96	20240102	347500	9.64	20240229	500000	-23.80	20231010	347500	9.64	20240229	0.44	N	004370	5000	304 억	1212974	N	N	53	N	N
78	20240417	120150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	5000	2	1.33	6700256500	17613	39.18	377500	384500	375000	487500	262500	375000	380415.40	19.94	-1238	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	23114	13.45	0.92	12	0.29	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.44	N	004370	5000	304 억	1212974	N	N	53	N	N
79	20240417	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	3000	2	0.80	5523200500	14507	32.27	377500	384500	375000	487500	262500	375000	380726.58	19.94	-462	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	22992	13.37	0.92	12	0.24	28262.00	412814.00	500000	20231010	-24.40	347500	20240229	8.78	418500	-9.68	20240102	347500	8.78	20240229	500000	-24.40	20231010	347500	8.78	20240229	0.44	N	004370	5000	304 억	1212974	N	N	53	N	N
80	20240417	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	5000	2	1.33	3772430500	9884	21.99	377500	384500	375000	487500	262500	375000	381670.43	19.94	1020	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	23114	13.45	0.92	12	0.16	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.44	N	004370	5000	304 억	1212974	N	N	53	N	N
81	20240417	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376500	1500	2	0.40	101298000	269	0.60	377500	377500	375000	487500	262500	375000	376572.49	19.94	-151	391333	383166	376833	368666	362333	387250	372750	304	112500	5000	285000	500	1	6082642	22901	13.32	0.91	12	0.00	28262.00	412814.00	500000	20231010	-24.70	347500	20240229	8.35	418500	-10.04	20240102	347500	8.35	20240229	500000	-24.70	20231010	347500	8.35	20240229	0.44	N	004370	5000	304 억	1212974	N	N	53	N	N
82	20240416	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	375000	1500	2	0.40	16987123000	44843	215.87	372000	385000	370500	485500	261500	373500	378816.95	19.77	5480	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	22810	13.27	0.91	12	0.74	28262.00	412814.00	500000	20231010	-25.00	347500	20240229	7.91	418500	-10.39	20240102	347500	7.91	20240229	500000	-25.00	20231010	347500	7.91	20240229	0.40	N	004370	5000	304 억	1202746	N	N	53	N	N
83	20240416	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374000	500	2	0.13	16408967000	43304	208.46	372000	385000	370500	485500	261500	373500	378925.10	19.77	5343	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	22749	13.23	0.91	12	0.71	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	0.40	N	004370	5000	304 억	1202746	N	N	42	N	N
84	20240416	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	375000	1500	2	0.40	15087209000	39764	191.42	372000	385000	370500	485500	261500	373500	379418.94	19.77	3871	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	22810	13.27	0.91	12	0.65	28262.00	412814.00	500000	20231010	-25.00	347500	20240229	7.91	418500	-10.39	20240102	347500	7.91	20240229	500000	-25.00	20231010	347500	7.91	20240229	0.40	N	004370	5000	304 억	1202746	N	N	42	N	N
85	20240416	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376000	2500	2	0.67	13714638000	36110	173.83	372000	385000	370500	485500	261500	373500	379801.84	19.77	3459	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	22871	13.30	0.91	12	0.59	28262.00	412814.00	500000	20231010	-24.80	347500	20240229	8.20	418500	-10.16	20240102	347500	8.20	20240229	500000	-24.80	20231010	347500	8.20	20240229	0.40	N	004370	5000	304 억	1202746	N	N	42	N	N
86	20240416	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377500	4000	2	1.07	12372113500	32538	156.64	372000	385000	370500	485500	261500	373500	380236.04	19.77	3591	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	22962	13.36	0.91	12	0.53	28262.00	412814.00	500000	20231010	-24.50	347500	20240229	8.63	418500	-9.80	20240102	347500	8.63	20240229	500000	-24.50	20231010	347500	8.63	20240229	0.40	N	004370	5000	304 억	1202746	N	N	42	N	N
87	20240416	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	6500	2	1.74	10369057000	27232	131.09	372000	385000	370500	485500	261500	373500	380767.64	19.77	3817	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	23114	13.45	0.92	12	0.45	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.40	N	004370	5000	304 억	1202746	N	N	42	N	N
88	20240416	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383500	10000	2	2.68	6528343500	17162	82.62	372000	384500	370500	485500	261500	373500	380395.66	19.77	4247	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	23327	13.57	0.93	12	0.28	28262.00	412814.00	500000	20231010	-23.30	347500	20240229	10.36	418500	-8.36	20240102	347500	10.36	20240229	500000	-23.30	20231010	347500	10.36	20240229	0.40	N	004370	5000	304 억	1202746	N	N	42	N	N
89	20240416	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	0	3	0.00	224329000	602	2.90	372000	374000	372000	485500	261500	373500	372638.10	19.77	328	383833	378666	369833	364666	355833	381250	367250	304	112000	5000	283860	500	1	6082642	22719	13.22	0.90	12	0.01	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	0.40	N	004370	5000	304 억	1202746	N	N	42	N	N
90	20240415	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	11000	2	3.03	7634608000	20700	52.89	362000	375000	361000	471000	254000	362500	368810.85	19.71	1273	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22719	13.22	0.90	12	0.34	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	0.39	N	004370	5000	304 억	1198585	N	N	42	N	N
91	20240415	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372500	10000	2	2.76	6985588000	18962	48.45	362000	375000	361000	471000	254000	362500	368399.64	19.71	1434	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22658	13.18	0.90	12	0.31	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	0.39	N	004370	5000	304 억	1198585	N	N	49	N	N
92	20240415	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372500	10000	2	2.76	6053739500	16462	42.06	362000	375000	361000	471000	254000	362500	367740.54	19.71	2155	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22658	13.18	0.90	12	0.27	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	0.39	N	004370	5000	304 억	1198585	N	N	49	N	N
93	20240415	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	9000	2	2.48	4768217500	13013	33.25	362000	371500	361000	471000	254000	362500	366419.84	19.71	2758	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22597	13.14	0.90	12	0.21	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	0.39	N	004370	5000	304 억	1198585	N	N	49	N	N
94	20240415	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369500	7000	2	1.93	4021449000	10995	28.09	362000	369500	361000	471000	254000	362500	365752.82	19.71	2821	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22475	13.07	0.90	12	0.18	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	0.39	N	004370	5000	304 억	1198585	N	N	49	N	N
95	20240415	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	367500	5000	2	1.38	3088537000	8463	21.62	362000	368000	361000	471000	254000	362500	364946.17	19.71	2063	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22354	13.00	0.89	12	0.14	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	0.39	N	004370	5000	304 억	1198585	N	N	49	N	N
96	20240415	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	365000	2500	2	0.69	1723088000	4741	12.11	362000	366500	361000	471000	254000	362500	363444.20	19.71	1017	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22202	12.91	0.88	12	0.08	28262.00	412814.00	500000	20231010	-27.00	347500	20240229	5.04	418500	-12.78	20240102	347500	5.04	20240229	500000	-27.00	20231010	347500	5.04	20240229	0.39	N	004370	5000	304 억	1198585	N	N	49	N	N
97	20240415	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	0	3	0.00	309164500	853	2.18	362000	364500	361500	471000	254000	362500	362443.66	19.71	418	374500	368500	364500	358500	354500	366500	356500	304	108500	5000	275500	500	1	6082642	22050	12.83	0.88	12	0.01	28262.00	412814.00	500000	20231010	-27.50	347500	20240229	4.32	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	347500	4.32	20240229	0.39	N	004370	5000	304 억	1198585	N	N	49	N	N
98	20240412	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362500	-9000	5	-2.42	14153489500	38975	158.02	370500	370500	360500	482500	260500	371500	363144.31	19.80	-9842	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	500	1	6082642	22050	12.83	0.88	12	0.64	28262.00	412814.00	500000	20231010	-27.50	347500	20240229	4.32	418500	-13.38	20240102	347500	4.32	20240229	500000	-27.50	20231010	347500	4.32	20240229	0.41	N	004370	5000	304 억	1204339	N	N	49	N	N
99	20240412	150149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	-8500	5	-2.29	13441029500	37010	150.06	370500	370500	360500	482500	260500	371500	363172.91	19.80	-10425	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	500	1	6082642	22080	12.84	0.88	12	0.61	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	0.41	N	004370	5000	304 억	1204339	N	N	68	N	N
100	20240412	140150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-7500	5	-2.02	12303245500	33879	137.36	370500	370500	360500	482500	260500	371500	363152.56	19.80	-10980	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	500	1	6082642	22141	12.88	0.88	12	0.56	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	0.41	N	004370	5000	304 억	1204339	N	N	68	N	N
101	20240412	130148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	-9500	5	-2.56	10881934000	29960	121.47	370500	370500	360500	482500	260500	371500	363215.42	19.80	-10752	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	500	1	6082642	22019	12.81	0.88	12	0.49	28262.00	412814.00	500000	20231010	-27.60	347500	20240229	4.17	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	347500	4.17	20240229	0.41	N	004370	5000	304 억	1204339	N	N	68	N	N
102	20240412	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	363000	-8500	5	-2.29	9339307000	25705	104.22	370500	370500	360500	482500	260500	371500	363326.47	19.80	-10782	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	500	1	6082642	22080	12.84	0.88	12	0.42	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	0.41	N	004370	5000	304 억	1204339	N	N	68	N	N
103	20240412	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	364000	-7500	5	-2.02	7497945000	20633	83.66	370500	370500	360500	482500	260500	371500	363395.77	19.80	-10031	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	500	1	6082642	22141	12.88	0.88	12	0.34	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	0.41	N	004370	5000	304 억	1204339	N	N	68	N	N
104	20240412	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	362000	-9500	5	-2.56	5592046500	15383	62.37	370500	370500	360500	482500	260500	371500	363521.19	19.80	-9191	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	500	1	6082642	22019	12.81	0.88	12	0.25	28262.00	412814.00	500000	20231010	-27.60	347500	20240229	4.17	418500	-13.50	20240102	347500	4.17	20240229	500000	-27.60	20231010	347500	4.17	20240229	0.41	N	004370	5000	304 억	1204339	N	N	68	N	N
105	20240412	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	369000	-2500	5	-0.67	139085000	376	1.52	370500	370500	368000	482500	260500	371500	369906.91	19.80	-154	381833	376666	369833	364666	357833	377500	365500	304	111000	5000	282340	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	0.41	N	004370	5000	304 억	1204339	N	N	68	N	N
106	20240411	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	-4500	5	-1.20	9134955500	24609	144.08	371500	375000	363000	488500	263500	376000	371202.97	19.76	725	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	500	1	6082642	22597	13.14	0.90	12	0.40	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	0.42	N	004370	5000	304 억	1202172	N	N	68	N	N
107	20240411	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372000	-4000	5	-1.06	7905149500	21299	124.70	371500	375000	363000	488500	263500	376000	371150.52	19.76	1078	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	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	0.42	N	004370	5000	304 억	1202172	N	N	34	N	N
108	20240411	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372500	-3500	5	-0.93	6994359000	18858	110.41	371500	375000	363000	488500	263500	376000	370895.31	19.76	648	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	500	1	6082642	22658	13.18	0.90	12	0.31	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	0.42	N	004370	5000	304 억	1202172	N	N	34	N	N
109	20240411	130148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374500	-1500	5	-0.40	5947248500	16052	93.98	371500	375000	363000	488500	263500	376000	370497.88	19.76	595	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	500	1	6082642	22779	13.25	0.91	12	0.26	28262.00	412814.00	500000	20231010	-25.10	347500	20240229	7.77	418500	-10.51	20240102	347500	7.77	20240229	500000	-25.10	20231010	347500	7.77	20240229	0.42	N	004370	5000	304 억	1202172	N	N	34	N	N
110	20240411	120148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373500	-2500	5	-0.66	5031380000	13601	79.63	371500	375000	363000	488500	263500	376000	369925.87	19.76	403	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	500	1	6082642	22719	13.22	0.90	12	0.22	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	0.42	N	004370	5000	304 억	1202172	N	N	34	N	N
111	20240411	110147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	373000	-3000	5	-0.80	3910423500	10594	62.03	371500	374000	363000	488500	263500	376000	369114.86	19.76	-179	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	500	1	6082642	22688	13.20	0.90	12	0.17	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	0.42	N	004370	5000	304 억	1202172	N	N	34	N	N
112	20240411	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	370000	-6000	5	-1.60	2610124500	7101	41.57	371500	373000	363000	488500	263500	376000	367567.84	19.76	-1137	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	500	1	6082642	22506	13.09	0.90	12	0.12	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	0.42	N	004370	5000	304 억	1202172	N	N	34	N	N
113	20240411	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371000	-5000	5	-1.33	389599000	1049	6.14	371500	372500	370500	488500	263500	376000	371387.19	19.76	-296	382000	379000	376500	373500	371000	380500	375000	304	112500	5000	285760	500	1	6082642	22567	13.13	0.90	12	0.02	28262.00	412814.00	500000	20231010	-25.80	347500	20240229	6.76	418500	-11.35	20240102	347500	6.76	20240229	500000	-25.80	20231010	347500	6.76	20240229	0.42	N	004370	5000	304 억	1202172	N	N	34	N	N
114	20240409	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376000	0	3	0.00	6366185500	16927	132.23	375500	379500	374000	488500	263500	376000	376096.87	19.75	-334	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22871	13.30	0.91	12	0.28	28262.00	412814.00	500000	20231010	-24.80	347500	20240229	8.20	418500	-10.16	20240102	347500	8.20	20240229	500000	-24.80	20231010	347500	8.20	20240229	0.42	N	004370	5000	304 억	1201103	N	N	34	N	N
115	20240409	150147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	375500	-500	5	-0.13	5936687000	15784	123.30	375500	379500	374000	488500	263500	376000	376120.99	19.75	-308	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22840	13.29	0.91	12	0.26	28262.00	412814.00	500000	20231010	-24.90	347500	20240229	8.06	418500	-10.27	20240102	347500	8.06	20240229	500000	-24.90	20231010	347500	8.06	20240229	0.42	N	004370	5000	304 억	1201103	N	N	11	N	N
116	20240409	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376000	0	3	0.00	4934833500	13115	102.45	375500	379500	374000	488500	263500	376000	376275.17	19.75	-340	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22871	13.30	0.91	12	0.22	28262.00	412814.00	500000	20231010	-24.80	347500	20240229	8.20	418500	-10.16	20240102	347500	8.20	20240229	500000	-24.80	20231010	347500	8.20	20240229	0.42	N	004370	5000	304 억	1201103	N	N	11	N	N
117	20240409	130147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376000	0	3	0.00	3270298000	8678	67.79	375500	379500	375000	488500	263500	376000	376854.79	19.75	-733	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22871	13.30	0.91	12	0.14	28262.00	412814.00	500000	20231010	-24.80	347500	20240229	8.20	418500	-10.16	20240102	347500	8.20	20240229	500000	-24.80	20231010	347500	8.20	20240229	0.42	N	004370	5000	304 억	1201103	N	N	11	N	N
118	20240409	120147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376000	0	3	0.00	2362310500	6263	48.93	375500	379500	375000	488500	263500	376000	377195.83	19.75	-639	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22871	13.30	0.91	12	0.10	28262.00	412814.00	500000	20231010	-24.80	347500	20240229	8.20	418500	-10.16	20240102	347500	8.20	20240229	500000	-24.80	20231010	347500	8.20	20240229	0.42	N	004370	5000	304 억	1201103	N	N	11	N	N
119	20240409	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	2000	2	0.53	1327576000	3515	27.46	375500	379500	375500	488500	263500	376000	377716.10	19.75	-357	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22992	13.37	0.92	12	0.06	28262.00	412814.00	500000	20231010	-24.40	347500	20240229	8.78	418500	-9.68	20240102	347500	8.78	20240229	500000	-24.40	20231010	347500	8.78	20240229	0.42	N	004370	5000	304 억	1201103	N	N	11	N	N
120	20240409	100146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377000	1000	2	0.27	677507500	1796	14.03	375500	378500	375500	488500	263500	376000	377270.98	19.75	-90	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22932	13.34	0.91	12	0.03	28262.00	412814.00	500000	20231010	-24.60	347500	20240229	8.49	418500	-9.92	20240102	347500	8.49	20240229	500000	-24.60	20231010	347500	8.49	20240229	0.42	N	004370	5000	304 억	1201103	N	N	11	N	N
121	20240409	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377500	1500	2	0.40	118079000	314	2.45	375500	378000	375500	488500	263500	376000	376058.14	19.75	49	385666	380832	378166	373332	370666	379500	372000	304	112500	5000	285760	500	1	6082642	22962	13.36	0.91	12	0.01	28262.00	412814.00	500000	20231010	-24.50	347500	20240229	8.63	418500	-9.80	20240102	347500	8.63	20240229	500000	-24.50	20231010	347500	8.63	20240229	0.42	N	004370	5000	304 억	1201103	N	N	11	N	N
122	20240408	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	376000	-3500	5	-0.92	4851568500	12784	78.96	379500	383000	375500	493000	266000	379500	379506.46	19.71	-862	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	22871	13.30	0.91	12	0.21	28262.00	412814.00	500000	20231010	-24.80	347500	20240229	8.20	418500	-10.16	20240102	347500	8.20	20240229	500000	-24.80	20231010	347500	8.20	20240229	0.44	N	004370	5000	304 억	1199168	N	N	11	N	N
123	20240408	150147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	-1500	5	-0.40	4282883000	11272	69.62	379500	383000	376500	493000	266000	379500	379957.68	19.71	-1238	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	22992	13.37	0.92	12	0.19	28262.00	412814.00	500000	20231010	-24.40	347500	20240229	8.78	418500	-9.68	20240102	347500	8.78	20240229	500000	-24.40	20231010	347500	8.78	20240229	0.44	N	004370	5000	304 억	1199168	N	N	67	N	N
124	20240408	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379000	-500	5	-0.13	3495420500	9189	56.75	379500	383000	376500	493000	266000	379500	380391.83	19.71	-954	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	23053	13.41	0.92	12	0.15	28262.00	412814.00	500000	20231010	-24.20	347500	20240229	9.06	418500	-9.44	20240102	347500	9.06	20240229	500000	-24.20	20231010	347500	9.06	20240229	0.44	N	004370	5000	304 억	1199168	N	N	67	N	N
125	20240408	130147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380500	1000	2	0.26	2699044000	7094	43.81	379500	383000	376500	493000	266000	379500	380468.56	19.71	-50	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	23144	13.46	0.92	12	0.12	28262.00	412814.00	500000	20231010	-23.90	347500	20240229	9.50	418500	-9.08	20240102	347500	9.50	20240229	500000	-23.90	20231010	347500	9.50	20240229	0.44	N	004370	5000	304 억	1199168	N	N	67	N	N
126	20240408	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380500	1000	2	0.26	2380392500	6257	38.64	379500	383000	376500	493000	266000	379500	380436.71	19.71	55	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	23144	13.46	0.92	12	0.10	28262.00	412814.00	500000	20231010	-23.90	347500	20240229	9.50	418500	-9.08	20240102	347500	9.50	20240229	500000	-23.90	20231010	347500	9.50	20240229	0.44	N	004370	5000	304 억	1199168	N	N	67	N	N
127	20240408	110147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381500	2000	2	0.53	1906553500	5012	30.96	379500	383000	376500	493000	266000	379500	380397.75	19.71	287	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	23205	13.50	0.92	12	0.08	28262.00	412814.00	500000	20231010	-23.70	347500	20240229	9.78	418500	-8.84	20240102	347500	9.78	20240229	500000	-23.70	20231010	347500	9.78	20240229	0.44	N	004370	5000	304 억	1199168	N	N	67	N	N
128	20240408	100146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	500	2	0.13	1326341000	3488	21.54	379500	383000	376500	493000	266000	379500	380258.31	19.71	414	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	23114	13.45	0.92	12	0.06	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.44	N	004370	5000	304 억	1199168	N	N	67	N	N
129	20240408	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	0	3	0.00	71682000	189	1.17	379500	380000	378500	493000	266000	379500	379269.84	19.71	-70	387500	383500	381000	377000	374500	382250	375750	304	113500	5000	288420	500	1	6082642	23084	13.43	0.92	12	0.00	28262.00	412814.00	500000	20231010	-24.10	347500	20240229	9.21	418500	-9.32	20240102	347500	9.21	20240229	500000	-24.10	20231010	347500	9.21	20240229	0.44	N	004370	5000	304 억	1199168	N	N	67	N	N
130	20240405	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	-5500	5	-1.43	6161563500	16166	49.84	383000	385000	378500	500000	269500	385000	381144.13	19.75	-4662	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23084	13.43	0.92	12	0.27	28262.00	412814.00	500000	20231010	-24.10	347500	20240229	9.21	418500	-9.32	20240102	347500	9.21	20240229	500000	-24.10	20231010	347500	9.21	20240229	0.47	N	004370	5000	304 억	1201084	N	N	67	N	N
131	20240405	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379000	-6000	5	-1.56	5461941000	14321	44.15	383000	385000	378500	500000	269500	385000	381393.58	19.75	-4495	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23053	13.41	0.92	12	0.24	28262.00	412814.00	500000	20231010	-24.20	347500	20240229	9.06	418500	-9.44	20240102	347500	9.06	20240229	500000	-24.20	20231010	347500	9.06	20240229	0.47	N	004370	5000	304 억	1201084	N	N	145	N	N
132	20240405	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381500	-3500	5	-0.91	4065491000	10646	32.82	383000	385000	379500	500000	269500	385000	381879.38	19.75	-3459	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23205	13.50	0.92	12	0.18	28262.00	412814.00	500000	20231010	-23.70	347500	20240229	9.78	418500	-8.84	20240102	347500	9.78	20240229	500000	-23.70	20231010	347500	9.78	20240229	0.47	N	004370	5000	304 억	1201084	N	N	145	N	N
133	20240405	130146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382000	-3000	5	-0.78	3533169500	9251	28.52	383000	385000	379500	500000	269500	385000	381922.65	19.75	-2922	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23236	13.52	0.93	12	0.15	28262.00	412814.00	500000	20231010	-23.60	347500	20240229	9.93	418500	-8.72	20240102	347500	9.93	20240229	500000	-23.60	20231010	347500	9.93	20240229	0.47	N	004370	5000	304 억	1201084	N	N	145	N	N
134	20240405	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381500	-3500	5	-0.91	2821210000	7388	22.78	383000	385000	379500	500000	269500	385000	381863.41	19.75	-2488	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23205	13.50	0.92	12	0.12	28262.00	412814.00	500000	20231010	-23.70	347500	20240229	9.78	418500	-8.84	20240102	347500	9.78	20240229	500000	-23.70	20231010	347500	9.78	20240229	0.47	N	004370	5000	304 억	1201084	N	N	145	N	N
135	20240405	110147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	-5000	5	-1.30	2222348500	5819	17.94	383000	385000	379500	500000	269500	385000	381911.91	19.75	-1886	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23114	13.45	0.92	12	0.10	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.47	N	004370	5000	304 억	1201084	N	N	145	N	N
136	20240405	100140	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383000	-2000	5	-0.52	1093163500	2858	8.81	383000	385000	380000	500000	269500	385000	382491.60	19.75	-625	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23297	13.55	0.93	12	0.05	28262.00	412814.00	500000	20231010	-23.40	347500	20240229	10.22	418500	-8.48	20240102	347500	10.22	20240229	500000	-23.40	20231010	347500	10.22	20240229	0.47	N	004370	5000	304 억	1201084	N	N	145	N	N
137	20240405	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381000	-4000	5	-1.04	130903500	342	1.05	383000	385000	381000	500000	269500	385000	382752.20	19.75	-131	391333	388166	384333	381166	377333	386250	379250	304	115000	5000	292600	500	1	6082642	23175	13.48	0.92	12	0.01	28262.00	412814.00	500000	20231010	-23.80	347500	20240229	9.64	418500	-8.96	20240102	347500	9.64	20240229	500000	-23.80	20231010	347500	9.64	20240229	0.47	N	004370	5000	304 억	1201084	N	N	145	N	N
138	20240404	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	3000	2	0.79	12494247000	32393	103.44	385500	387500	380500	496500	267500	382000	385709.05	19.73	-5511	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23418	13.62	0.93	12	0.53	28262.00	412814.00	500000	20231010	-23.00	347500	20240229	10.79	418500	-8.00	20240102	347500	10.79	20240229	500000	-23.00	20231010	347500	10.79	20240229	0.50	N	004370	5000	304 억	1199904	N	N	145	N	N
139	20240404	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386500	4500	2	1.18	11313109000	29330	93.66	385500	387500	380500	496500	267500	382000	385718.00	19.73	-4329	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23509	13.68	0.94	12	0.48	28262.00	412814.00	500000	20231010	-22.70	347500	20240229	11.22	418500	-7.65	20240102	347500	11.22	20240229	500000	-22.70	20231010	347500	11.22	20240229	0.50	N	004370	5000	304 억	1199904	N	N	253	N	N
140	20240404	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	387000	5000	2	1.31	9758672500	25311	80.82	385500	387500	380500	496500	267500	382000	385550.65	19.73	-3138	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23540	13.69	0.94	12	0.42	28262.00	412814.00	500000	20231010	-22.60	347500	20240229	11.37	418500	-7.53	20240102	347500	11.37	20240229	500000	-22.60	20231010	347500	11.37	20240229	0.50	N	004370	5000	304 억	1199904	N	N	253	N	N
141	20240404	130144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385500	3500	2	0.92	7661385000	19879	63.48	385500	387500	380500	496500	267500	382000	385400.93	19.73	-2710	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23449	13.64	0.93	12	0.33	28262.00	412814.00	500000	20231010	-22.90	347500	20240229	10.94	418500	-7.89	20240102	347500	10.94	20240229	500000	-22.90	20231010	347500	10.94	20240229	0.50	N	004370	5000	304 억	1199904	N	N	253	N	N
142	20240404	120145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	3000	2	0.79	6498566000	16861	53.84	385500	387500	380500	496500	267500	382000	385419.96	19.73	-1867	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23418	13.62	0.93	12	0.28	28262.00	412814.00	500000	20231010	-23.00	347500	20240229	10.79	418500	-8.00	20240102	347500	10.79	20240229	500000	-23.00	20231010	347500	10.79	20240229	0.50	N	004370	5000	304 억	1199904	N	N	253	N	N
143	20240404	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	3000	2	0.79	5009634500	12996	41.50	385500	387500	380500	496500	267500	382000	385475.11	19.73	-985	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23418	13.62	0.93	12	0.21	28262.00	412814.00	500000	20231010	-23.00	347500	20240229	10.79	418500	-8.00	20240102	347500	10.79	20240229	500000	-23.00	20231010	347500	10.79	20240229	0.50	N	004370	5000	304 억	1199904	N	N	253	N	N
144	20240404	100145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	387000	5000	2	1.31	3048893500	7924	25.30	385500	387500	380500	496500	267500	382000	384766.97	19.73	-698	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23540	13.69	0.94	12	0.13	28262.00	412814.00	500000	20231010	-22.60	347500	20240229	11.37	418500	-7.53	20240102	347500	11.37	20240229	500000	-22.60	20231010	347500	11.37	20240229	0.50	N	004370	5000	304 억	1199904	N	N	253	N	N
145	20240404	090146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	500	2	0.13	134184500	349	1.11	385500	385500	382500	496500	267500	382000	384482.81	19.73	-69	392333	387166	380833	375666	369333	389750	378250	304	114500	5000	290320	500	1	6082642	23266	13.53	0.93	12	0.01	28262.00	412814.00	500000	20231010	-23.50	347500	20240229	10.07	418500	-8.60	20240102	347500	10.07	20240229	500000	-23.50	20231010	347500	10.07	20240229	0.50	N	004370	5000	304 억	1199904	N	N	253	N	N
146	20240403	160145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382000	2000	2	0.53	11949776500	31288	82.13	380500	386000	374500	494000	266000	380000	381928.69	19.74	-1412	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23236	13.52	0.93	12	0.51	28262.00	412814.00	500000	20231010	-23.60	347500	20240229	9.93	418500	-8.72	20240102	347500	9.93	20240229	500000	-23.60	20231010	347500	9.93	20240229	0.57	N	004370	5000	304 억	1200431	N	N	253	N	N
147	20240403	150145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383500	3500	2	0.92	11182083000	29283	76.86	380500	386000	374500	494000	266000	380000	381862.93	19.74	-989	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23327	13.57	0.93	12	0.48	28262.00	412814.00	500000	20231010	-23.30	347500	20240229	10.36	418500	-8.36	20240102	347500	10.36	20240229	500000	-23.30	20231010	347500	10.36	20240229	0.57	N	004370	5000	304 억	1200431	N	N	13	N	N
148	20240403	140144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	384500	4500	2	1.18	9523138000	24969	65.54	380500	386000	374500	494000	266000	380000	381398.73	19.74	108	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23388	13.60	0.93	12	0.41	28262.00	412814.00	500000	20231010	-23.10	347500	20240229	10.65	418500	-8.12	20240102	347500	10.65	20240229	500000	-23.10	20231010	347500	10.65	20240229	0.57	N	004370	5000	304 억	1200431	N	N	13	N	N
149	20240403	130144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	381000	1000	2	0.26	7016742000	18443	48.41	380500	384500	374500	494000	266000	380000	380455.69	19.74	-1226	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23175	13.48	0.92	12	0.30	28262.00	412814.00	500000	20231010	-23.80	347500	20240229	9.64	418500	-8.96	20240102	347500	9.64	20240229	500000	-23.80	20231010	347500	9.64	20240229	0.57	N	004370	5000	304 억	1200431	N	N	13	N	N
150	20240403	120145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383000	3000	2	0.79	5973400000	15711	41.24	380500	384500	374500	494000	266000	380000	380205.02	19.74	-477	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23297	13.55	0.93	12	0.26	28262.00	412814.00	500000	20231010	-23.40	347500	20240229	10.22	418500	-8.48	20240102	347500	10.22	20240229	500000	-23.40	20231010	347500	10.22	20240229	0.57	N	004370	5000	304 억	1200431	N	N	13	N	N
151	20240403	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	2500	2	0.66	3892683500	10265	26.94	380500	384500	374500	494000	266000	380000	379218.66	19.74	-924	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23266	13.53	0.93	12	0.17	28262.00	412814.00	500000	20231010	-23.50	347500	20240229	10.07	418500	-8.60	20240102	347500	10.07	20240229	500000	-23.50	20231010	347500	10.07	20240229	0.57	N	004370	5000	304 억	1200431	N	N	13	N	N
152	20240403	100144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378500	-1500	5	-0.39	2009064000	5333	14.00	380500	381000	374500	494000	266000	380000	376719.97	19.74	321	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23023	13.39	0.92	12	0.09	28262.00	412814.00	500000	20231010	-24.30	347500	20240229	8.92	418500	-9.56	20240102	347500	8.92	20240229	500000	-24.30	20231010	347500	8.92	20240229	0.57	N	004370	5000	304 억	1200431	N	N	13	N	N
153	20240403	090144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379000	-1000	5	-0.26	104102000	274	0.72	380500	381000	378500	494000	266000	380000	379933.09	19.74	-204	390666	385332	380666	375332	370666	388000	378000	304	114000	5000	288800	500	1	6082642	23053	13.41	0.92	12	0.00	28262.00	412814.00	500000	20231010	-24.20	347500	20240229	9.06	418500	-9.44	20240102	347500	9.06	20240229	500000	-24.20	20231010	347500	9.06	20240229	0.57	N	004370	5000	304 억	1200431	N	N	13	N	N
154	20240402	160143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	380000	500	2	0.13	14511047500	37976	86.24	379000	386000	376000	493000	266000	379500	382114.57	19.65	3796	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	23114	13.45	0.92	12	0.62	28262.00	412814.00	500000	20231010	-24.00	347500	20240229	9.35	418500	-9.20	20240102	347500	9.35	20240229	500000	-24.00	20231010	347500	9.35	20240229	0.56	N	004370	5000	304 억	1195110	N	N	13	N	N
155	20240402	150144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382000	2500	2	0.66	13481062500	35272	80.10	379000	386000	376000	493000	266000	379500	382202.95	19.65	4732	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	23236	13.52	0.93	12	0.58	28262.00	412814.00	500000	20231010	-23.60	347500	20240229	9.93	418500	-8.72	20240102	347500	9.93	20240229	500000	-23.60	20231010	347500	9.93	20240229	0.56	N	004370	5000	304 억	1195110	N	N	4	N	N
156	20240402	140145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382000	2500	2	0.66	12108050500	31672	71.92	379000	386000	376000	493000	266000	379500	382295.10	19.65	5026	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	23236	13.52	0.93	12	0.52	28262.00	412814.00	500000	20231010	-23.60	347500	20240229	9.93	418500	-8.72	20240102	347500	9.93	20240229	500000	-23.60	20231010	347500	9.93	20240229	0.56	N	004370	5000	304 억	1195110	N	N	4	N	N
157	20240402	130144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383000	3500	2	0.92	10493355000	27439	62.31	379000	386000	376000	493000	266000	379500	382424.83	19.65	5571	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	23297	13.55	0.93	12	0.45	28262.00	412814.00	500000	20231010	-23.40	347500	20240229	10.22	418500	-8.48	20240102	347500	10.22	20240229	500000	-23.40	20231010	347500	10.22	20240229	0.56	N	004370	5000	304 억	1195110	N	N	4	N	N
158	20240402	120143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	3000	2	0.79	9229574000	24136	54.81	379000	386000	376000	493000	266000	379500	382398.66	19.65	6069	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	23266	13.53	0.93	12	0.40	28262.00	412814.00	500000	20231010	-23.50	347500	20240229	10.07	418500	-8.60	20240102	347500	10.07	20240229	500000	-23.50	20231010	347500	10.07	20240229	0.56	N	004370	5000	304 억	1195110	N	N	4	N	N
159	20240402	110144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383500	4000	2	1.05	6164331000	16162	36.70	379000	384000	376000	493000	266000	379500	381408.92	19.65	3482	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	23327	13.57	0.93	12	0.27	28262.00	412814.00	500000	20231010	-23.30	347500	20240229	10.36	418500	-8.36	20240102	347500	10.36	20240229	500000	-23.30	20231010	347500	10.36	20240229	0.56	N	004370	5000	304 억	1195110	N	N	4	N	N
160	20240402	100144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382000	2500	2	0.66	3154605500	8297	18.84	379000	382000	376000	493000	266000	379500	380210.38	19.65	2042	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	23236	13.52	0.93	12	0.14	28262.00	412814.00	500000	20231010	-23.60	347500	20240229	9.93	418500	-8.72	20240102	347500	9.93	20240229	500000	-23.60	20231010	347500	9.93	20240229	0.56	N	004370	5000	304 억	1195110	N	N	4	N	N
161	20240402	090143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	378000	-1500	5	-0.40	192760000	509	1.16	379000	379000	378000	493000	266000	379500	378703.34	19.65	-178	387833	383666	375833	371666	363833	385750	373750	304	113500	5000	288420	500	1	6082642	22992	13.37	0.92	12	0.01	28262.00	412814.00	500000	20231010	-24.40	347500	20240229	8.78	418500	-9.68	20240102	347500	8.78	20240229	500000	-24.40	20231010	347500	8.78	20240229	0.56	N	004370	5000	304 억	1195110	N	N	4	N	N
162	20240401	160143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	11000	2	2.99	16518367500	43934	359.85	368500	380000	368000	479000	258000	368500	375979.97	19.51	17036	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	23084	13.43	0.92	12	0.72	28262.00	412814.00	500000	20231010	-24.10	347500	20240229	9.21	418500	-9.32	20240102	347500	9.21	20240229	500000	-24.10	20231010	347500	9.21	20240229	0.57	N	004370	5000	304 억	1186562	N	N	4	N	N
163	20240401	150143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	379500	11000	2	2.99	14496326500	38607	316.22	368500	379500	368000	479000	258000	368500	375484.41	19.51	15810	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	23084	13.43	0.92	12	0.63	28262.00	412814.00	500000	20231010	-24.10	347500	20240229	9.21	418500	-9.32	20240102	347500	9.21	20240229	500000	-24.10	20231010	347500	9.21	20240229	0.57	N	004370	5000	304 억	1186562	N	N	75	N	N
164	20240401	140143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	377500	9000	2	2.44	10132208500	27052	221.57	368500	379000	368000	479000	258000	368500	374545.63	19.51	12655	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	22962	13.36	0.91	12	0.44	28262.00	412814.00	500000	20231010	-24.50	347500	20240229	8.63	418500	-9.80	20240102	347500	8.63	20240229	500000	-24.50	20231010	347500	8.63	20240229	0.57	N	004370	5000	304 억	1186562	N	N	75	N	N
165	20240401	130143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	375000	6500	2	1.76	6167031500	16538	135.46	368500	375500	368000	479000	258000	368500	372900.68	19.51	7747	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	22810	13.27	0.91	12	0.27	28262.00	412814.00	500000	20231010	-25.00	347500	20240229	7.91	418500	-10.39	20240102	347500	7.91	20240229	500000	-25.00	20231010	347500	7.91	20240229	0.57	N	004370	5000	304 억	1186562	N	N	75	N	N
166	20240401	120143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	374000	5500	2	1.49	4682546000	12574	102.99	368500	375500	368000	479000	258000	368500	372399.08	19.51	6122	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	22749	13.23	0.91	12	0.21	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	0.57	N	004370	5000	304 억	1186562	N	N	75	N	N
167	20240401	110144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	371500	3000	2	0.81	2107580500	5680	46.52	368500	373500	368000	479000	258000	368500	371052.90	19.51	1805	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	22597	13.14	0.90	12	0.09	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	0.57	N	004370	5000	304 억	1186562	N	N	75	N	N
168	20240401	100141	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	372500	4000	2	1.09	1236239000	3339	27.35	368500	372500	368000	479000	258000	368500	370242.29	19.51	1269	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	22658	13.18	0.90	12	0.05	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	0.57	N	004370	5000	304 억	1186562	N	N	75	N	N
169	20240401	090142	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	368500	0	3	0.00	93967000	255	2.09	368500	368500	368000	479000	258000	368500	368498.04	19.51	13	376833	372666	370333	366166	363833	371500	365000	304	110500	5000	280060	500	1	6082642	22415	13.04	0.89	12	0.00	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	0.57	N	004370	5000	304 억	1186562	N	N	75	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History