KissMeData/136490/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	160854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7280	10	2	0.14	378440560	51965	137.04	7290	7350	7240	9450	5090	7270	7282.60	10.95	4636	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1731	12.44	0.40	12	0.22	585.00	18088.00	9450	20230619	-22.96	6210	20240125	17.23	7660	-4.96	20240327	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
3	20240430	150906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7290	20	2	0.28	356314490	48926	129.03	7290	7350	7240	9450	5090	7270	7282.72	10.95	7181	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1734	12.46	0.40	12	0.21	585.00	18088.00	9450	20230619	-22.86	6210	20240125	17.39	7660	-4.83	20240327	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
4	20240430	140905	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7280	10	2	0.14	266672600	36605	96.53	7290	7350	7240	9450	5090	7270	7285.14	10.95	6637	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1731	12.44	0.40	12	0.15	585.00	18088.00	9450	20230619	-22.96	6210	20240125	17.23	7660	-4.96	20240327	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
5	20240430	130903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	0	3	0.00	166775540	22920	60.44	7290	7350	7240	9450	5090	7270	7276.42	10.95	3904	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1729	12.43	0.40	12	0.10	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
6	20240430	120904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7280	10	2	0.14	134388510	18466	48.70	7290	7350	7240	9450	5090	7270	7277.62	10.95	1148	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1731	12.44	0.40	12	0.08	585.00	18088.00	9450	20230619	-22.96	6210	20240125	17.23	7660	-4.96	20240327	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
7	20240430	110900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	0	3	0.00	97242440	13355	35.22	7290	7350	7240	9450	5090	7270	7281.35	10.95	-311	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1729	12.43	0.40	12	0.06	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
8	20240430	100902	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7310	40	2	0.55	25677220	3507	9.25	7290	7350	7270	9450	5090	7270	7321.71	10.95	-1038	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1738	12.50	0.40	12	0.01	585.00	18088.00	9450	20230619	-22.65	6210	20240125	17.71	7660	-4.57	20240327	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
9	20240430	090911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7330	60	2	0.83	3301400	453	1.19	7290	7330	7270	9450	5090	7270	7287.86	10.95	70	7416	7342	7296	7222	7176	7320	7200	119	2180	500	5230	10	1	23779604	1743	12.53	0.41	12	0.00	585.00	18088.00	9450	20230619	-22.43	6210	20240125	18.04	7660	-4.31	20240327	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	0.98	N	136490	500	118 억	2603312	N	N	0	N	N
10	20240429	160851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	-30	5	-0.41	275987010	37919	46.72	7310	7370	7250	9490	5110	7300	7278.33	10.89	147	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1729	12.43	0.40	12	0.16	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
11	20240429	150901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7260	-40	5	-0.55	236553580	32498	40.04	7310	7370	7250	9490	5110	7300	7279.02	10.89	333	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1726	12.41	0.40	12	0.14	585.00	18088.00	9450	20230619	-23.17	6210	20240125	16.91	7660	-5.22	20240327	6210	16.91	20240125	9450	-23.17	20230619	6210	16.91	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
12	20240429	140829	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	-30	5	-0.41	211519610	29050	35.79	7310	7370	7250	9490	5110	7300	7281.23	10.89	879	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1729	12.43	0.40	12	0.12	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
13	20240429	130900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	-30	5	-0.41	188864860	25933	31.95	7310	7370	7250	9490	5110	7300	7282.80	10.89	-124	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1729	12.43	0.40	12	0.11	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
14	20240429	120900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	-30	5	-0.41	166945620	22915	28.23	7310	7370	7260	9490	5110	7300	7285.43	10.89	165	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1729	12.43	0.40	12	0.10	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
15	20240429	110834	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	-30	5	-0.41	73297920	10050	12.38	7310	7370	7260	9490	5110	7300	7293.33	10.89	574	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1729	12.43	0.40	12	0.04	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
16	20240429	100900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7270	-30	5	-0.41	60401550	8278	10.20	7310	7370	7260	9490	5110	7300	7296.64	10.89	864	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1729	12.43	0.40	12	0.03	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7660	-5.09	20240327	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
17	20240429	090859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7370	70	2	0.96	2798100	382	0.47	7310	7370	7300	9490	5110	7300	7324.87	10.89	-18	7573	7436	7353	7216	7133	7395	7175	119	2190	500	5250	10	1	23779604	1753	12.60	0.41	12	0.00	585.00	18088.00	9450	20230619	-22.01	6210	20240125	18.68	7660	-3.79	20240327	6210	18.68	20240125	9450	-22.01	20230619	6210	18.68	20240125	0.97	N	136490	500	118 억	2589384	N	N	7	N	N
18	20240426	160856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7300	-200	5	-2.67	595873590	81147	95.45	7490	7490	7270	9750	5250	7500	7343.15	10.80	-3061	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1736	12.48	0.40	12	0.34	585.00	18088.00	9450	20230619	-22.75	6210	20240125	17.55	7660	-4.70	20240327	6210	17.55	20240125	9450	-22.75	20230619	6210	17.55	20240125	0.98	N	136490	500	118 억	2569192	N	N	7	N	N
19	20240426	150857	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7290	-210	5	-2.80	559578990	76173	89.60	7490	7490	7270	9750	5250	7500	7346.16	10.80	-3079	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1734	12.46	0.40	12	0.32	585.00	18088.00	9450	20230619	-22.86	6210	20240125	17.39	7660	-4.83	20240327	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	0.98	N	136490	500	118 억	2569192	N	N	0	N	N
20	20240426	140855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7290	-210	5	-2.80	467401640	63515	74.71	7490	7490	7280	9750	5250	7500	7358.92	10.80	-4690	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1734	12.46	0.40	12	0.27	585.00	18088.00	9450	20230619	-22.86	6210	20240125	17.39	7660	-4.83	20240327	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	0.98	N	136490	500	118 억	2569192	N	N	0	N	N
21	20240426	130857	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7320	-180	5	-2.40	398594280	54093	63.63	7490	7490	7290	9750	5250	7500	7368.69	10.80	-3885	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1741	12.51	0.40	12	0.23	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7660	-4.44	20240327	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	0.98	N	136490	500	118 억	2569192	N	N	0	N	N
22	20240426	120854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7360	-140	5	-1.87	271275230	36686	43.15	7490	7490	7320	9750	5250	7500	7394.52	10.80	-1907	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1750	12.58	0.41	12	0.15	585.00	18088.00	9450	20230619	-22.12	6210	20240125	18.52	7660	-3.92	20240327	6210	18.52	20240125	9450	-22.12	20230619	6210	18.52	20240125	0.98	N	136490	500	118 억	2569192	N	N	0	N	N
23	20240426	110854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7390	-110	5	-1.47	253870110	34320	40.37	7490	7490	7320	9750	5250	7500	7397.15	10.80	-1698	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1757	12.63	0.41	12	0.14	585.00	18088.00	9450	20230619	-21.80	6210	20240125	19.00	7660	-3.52	20240327	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	0.98	N	136490	500	118 억	2569192	N	N	0	N	N
24	20240426	100853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	-60	5	-0.80	129811260	17510	20.60	7490	7490	7370	9750	5250	7500	7413.55	10.80	-929	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1769	12.72	0.41	12	0.07	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	0.98	N	136490	500	118 억	2569192	N	N	0	N	N
25	20240426	090859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	-60	5	-0.80	3101400	416	0.49	7490	7490	7440	9750	5250	7500	7455.29	10.80	-245	7653	7576	7483	7406	7313	7615	7445	119	2250	500	5400	10	1	23779604	1769	12.72	0.41	12	0.00	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	0.98	N	136490	500	118 억	2569192	N	N	0	N	N
26	20240425	160849	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7500	60	2	0.81	633803100	85012	567.73	7450	7560	7390	9670	5210	7440	7455.44	10.60	26182	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1783	12.82	0.41	12	0.36	585.00	18088.00	9450	20230619	-20.63	6210	20240125	20.77	7660	-2.09	20240327	6210	20.77	20240125	9450	-20.63	20230619	6210	20.77	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
27	20240425	150855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	10	2	0.13	616155720	82656	552.00	7450	7560	7390	9670	5210	7440	7454.46	10.60	26825	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1772	12.74	0.41	12	0.35	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7660	-2.74	20240327	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
28	20240425	140851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7430	-10	5	-0.13	453265300	60667	405.15	7450	7560	7410	9670	5210	7440	7471.36	10.60	21711	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1767	12.70	0.41	12	0.26	585.00	18088.00	9450	20230619	-21.38	6210	20240125	19.65	7660	-3.00	20240327	6210	19.65	20240125	9450	-21.38	20230619	6210	19.65	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
29	20240425	130853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7490	50	2	0.67	390438580	52232	348.82	7450	7560	7410	9670	5210	7440	7475.08	10.60	20450	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1781	12.80	0.41	12	0.22	585.00	18088.00	9450	20230619	-20.74	6210	20240125	20.61	7660	-2.22	20240327	6210	20.61	20240125	9450	-20.74	20230619	6210	20.61	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
30	20240425	120849	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7520	80	2	1.08	373287190	49947	333.56	7450	7560	7410	9670	5210	7440	7473.67	10.60	20021	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1788	12.85	0.42	12	0.21	585.00	18088.00	9450	20230619	-20.42	6210	20240125	21.10	7660	-1.83	20240327	6210	21.10	20240125	9450	-20.42	20230619	6210	21.10	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
31	20240425	110851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7430	-10	5	-0.13	270824040	36200	241.75	7450	7560	7410	9670	5210	7440	7481.33	10.60	13197	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1767	12.70	0.41	12	0.15	585.00	18088.00	9450	20230619	-21.38	6210	20240125	19.65	7660	-3.00	20240327	6210	19.65	20240125	9450	-21.38	20230619	6210	19.65	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
32	20240425	100851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7490	50	2	0.67	125912550	16905	112.90	7450	7510	7410	9670	5210	7440	7448.24	10.60	7129	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1781	12.80	0.41	12	0.07	585.00	18088.00	9450	20230619	-20.74	6210	20240125	20.61	7660	-2.22	20240327	6210	20.61	20240125	9450	-20.74	20230619	6210	20.61	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
33	20240425	090854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7490	50	2	0.67	16759550	2240	14.96	7450	7510	7430	9670	5210	7440	7481.94	10.60	1033	7546	7492	7446	7392	7346	7490	7390	119	2230	500	5350	10	1	23779604	1781	12.80	0.41	12	0.01	585.00	18088.00	9450	20230619	-20.74	6210	20240125	20.61	7660	-2.22	20240327	6210	20.61	20240125	9450	-20.74	20230619	6210	20.61	20240125	0.98	N	136490	500	118 억	2520922	N	N	299	N	N
34	20240424	160834	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	0	3	0.00	110944660	14914	30.45	7440	7500	7400	9670	5210	7440	7438.96	10.60	-2275	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1769	12.72	0.41	12	0.06	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	0.99	N	136490	500	118 억	2520080	N	N	299	N	N
35	20240424	150848	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	0	3	0.00	96139920	12925	26.39	7440	7500	7400	9670	5210	7440	7438.29	10.60	-1936	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1769	12.72	0.41	12	0.05	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	0.99	N	136490	500	118 억	2520080	N	N	25	N	N
36	20240424	140848	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	10	2	0.13	75486550	10153	20.73	7440	7500	7400	9670	5210	7440	7434.90	10.60	-1388	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1772	12.74	0.41	12	0.04	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7660	-2.74	20240327	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	0.99	N	136490	500	118 억	2520080	N	N	25	N	N
37	20240424	130853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7460	20	2	0.27	70135030	9434	19.26	7440	7500	7400	9670	5210	7440	7434.28	10.60	-1417	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1774	12.75	0.41	12	0.04	585.00	18088.00	9450	20230619	-21.06	6210	20240125	20.13	7660	-2.61	20240327	6210	20.13	20240125	9450	-21.06	20230619	6210	20.13	20240125	0.99	N	136490	500	118 억	2520080	N	N	25	N	N
38	20240424	120849	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7400	-40	5	-0.54	59372640	7984	16.30	7440	7500	7400	9670	5210	7440	7436.45	10.60	-1025	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1760	12.65	0.41	12	0.03	585.00	18088.00	9450	20230619	-21.69	6210	20240125	19.16	7660	-3.39	20240327	6210	19.16	20240125	9450	-21.69	20230619	6210	19.16	20240125	0.99	N	136490	500	118 억	2520080	N	N	25	N	N
39	20240424	110847	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	10	2	0.13	28780280	3863	7.89	7440	7500	7410	9670	5210	7440	7450.24	10.60	137	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1772	12.74	0.41	12	0.02	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7660	-2.74	20240327	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	0.99	N	136490	500	118 억	2520080	N	N	25	N	N
40	20240424	100845	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7470	30	2	0.40	24433560	3279	6.69	7440	7500	7410	9670	5210	7440	7451.53	10.60	-249	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1776	12.77	0.41	12	0.01	585.00	18088.00	9450	20230619	-20.95	6210	20240125	20.29	7660	-2.48	20240327	6210	20.29	20240125	9450	-20.95	20230619	6210	20.29	20240125	0.99	N	136490	500	118 억	2520080	N	N	25	N	N
41	20240424	090848	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	10	2	0.13	4637210	620	1.27	7440	7500	7440	9670	5210	7440	7479.37	10.60	-464	7580	7510	7440	7370	7300	7545	7405	119	2230	500	5350	10	1	23779604	1772	12.74	0.41	12	0.00	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7660	-2.74	20240327	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	0.99	N	136490	500	118 억	2520080	N	N	25	N	N
42	20240423	160823	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	0	3	0.00	364937720	48983	51.89	7420	7510	7370	9670	5210	7440	7450.29	10.53	5566	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1769	12.72	0.41	12	0.21	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	1.02	N	136490	500	118 억	2504483	N	N	25	N	N
43	20240423	150844	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	0	3	0.00	356835860	47894	50.73	7420	7510	7370	9670	5210	7440	7450.53	10.53	5131	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1769	12.72	0.41	12	0.20	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	1.02	N	136490	500	118 억	2504483	N	N	33	N	N
44	20240423	140844	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7400	-40	5	-0.54	339447260	45552	48.25	7420	7510	7370	9670	5210	7440	7451.86	10.53	3364	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1760	12.65	0.41	12	0.19	585.00	18088.00	9450	20230619	-21.69	6210	20240125	19.16	7660	-3.39	20240327	6210	19.16	20240125	9450	-21.69	20230619	6210	19.16	20240125	1.02	N	136490	500	118 억	2504483	N	N	33	N	N
45	20240423	130841	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	10	2	0.13	294651910	39511	41.85	7420	7510	7370	9670	5210	7440	7457.47	10.53	2206	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1772	12.74	0.41	12	0.17	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7660	-2.74	20240327	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	1.02	N	136490	500	118 억	2504483	N	N	33	N	N
46	20240423	120842	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	10	2	0.13	285838110	38328	40.60	7420	7510	7370	9670	5210	7440	7457.68	10.53	1595	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1772	12.74	0.41	12	0.16	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7660	-2.74	20240327	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	1.02	N	136490	500	118 억	2504483	N	N	33	N	N
47	20240423	110843	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	0	3	0.00	282553350	37887	40.13	7420	7510	7370	9670	5210	7440	7457.79	10.53	1280	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1769	12.72	0.41	12	0.16	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	1.02	N	136490	500	118 억	2504483	N	N	33	N	N
48	20240423	100842	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7490	50	2	0.67	110515980	14762	15.64	7420	7510	7420	9670	5210	7440	7486.52	10.53	-417	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1781	12.80	0.41	12	0.06	585.00	18088.00	9450	20230619	-20.74	6210	20240125	20.61	7660	-2.22	20240327	6210	20.61	20240125	9450	-20.74	20230619	6210	20.61	20240125	1.02	N	136490	500	118 억	2504483	N	N	33	N	N
49	20240423	090842	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	10	2	0.13	13732790	1846	1.96	7420	7470	7420	9670	5210	7440	7439.21	10.53	-51	7713	7576	7363	7226	7013	7645	7295	119	2230	500	5350	10	1	23779604	1772	12.74	0.41	12	0.01	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7660	-2.74	20240327	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	1.02	N	136490	500	118 억	2504483	N	N	33	N	N
50	20240422	160839	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	330	2	4.64	697245270	94396	144.74	7150	7500	7150	9240	4980	7110	7386.39	10.39	25860	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1769	12.72	0.41	12	0.40	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	7660	-2.87	20240327	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	1.01	N	136490	500	118 억	2469590	N	N	33	N	N
51	20240422	150838	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7460	350	2	4.92	682437350	92408	141.69	7150	7500	7150	9240	4980	7110	7385.06	10.39	25528	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1774	12.75	0.41	12	0.39	585.00	18088.00	9450	20230619	-21.06	6210	20240125	20.13	7660	-2.61	20240327	6210	20.13	20240125	9450	-21.06	20230619	6210	20.13	20240125	1.01	N	136490	500	118 억	2469590	N	N	522	N	N
52	20240422	140839	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7460	350	2	4.92	621655270	84252	129.19	7150	7500	7150	9240	4980	7110	7378.53	10.39	24351	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1774	12.75	0.41	12	0.35	585.00	18088.00	9450	20230619	-21.06	6210	20240125	20.13	7660	-2.61	20240327	6210	20.13	20240125	9450	-21.06	20230619	6210	20.13	20240125	1.01	N	136490	500	118 억	2469590	N	N	522	N	N
53	20240422	130836	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7470	360	2	5.06	557898680	75719	116.10	7150	7500	7150	9240	4980	7110	7368.02	10.39	20379	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1776	12.77	0.41	12	0.32	585.00	18088.00	9450	20230619	-20.95	6210	20240125	20.29	7660	-2.48	20240327	6210	20.29	20240125	9450	-20.95	20230619	6210	20.29	20240125	1.01	N	136490	500	118 억	2469590	N	N	522	N	N
54	20240422	120836	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7330	220	2	3.09	328269570	44833	68.74	7150	7390	7150	9240	4980	7110	7322.07	10.39	15059	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1743	12.53	0.41	12	0.19	585.00	18088.00	9450	20230619	-22.43	6210	20240125	18.04	7660	-4.31	20240327	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	1.01	N	136490	500	118 억	2469590	N	N	522	N	N
55	20240422	110837	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7320	210	2	2.95	287768010	39303	60.26	7150	7390	7150	9240	4980	7110	7321.80	10.39	13553	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1741	12.51	0.40	12	0.17	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7660	-4.44	20240327	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.01	N	136490	500	118 억	2469590	N	N	522	N	N
56	20240422	100837	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7380	270	2	3.80	215250090	29436	45.14	7150	7390	7150	9240	4980	7110	7312.50	10.39	12855	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1755	12.62	0.41	12	0.12	585.00	18088.00	9450	20230619	-21.90	6210	20240125	18.84	7660	-3.66	20240327	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	1.01	N	136490	500	118 억	2469590	N	N	522	N	N
57	20240422	090837	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7160	50	2	0.70	6446750	899	1.38	7150	7190	7150	9240	4980	7110	7171.23	10.39	-140	7303	7206	7043	6946	6783	7255	6995	119	2130	500	5110	10	1	23779604	1703	12.24	0.40	12	0.00	585.00	18088.00	9450	20230619	-24.23	6210	20240125	15.30	7660	-6.53	20240327	6210	15.30	20240125	9450	-24.23	20230619	6210	15.30	20240125	1.01	N	136490	500	118 억	2469590	N	N	522	N	N
58	20240419	160759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7110	100	2	1.43	456070620	65186	190.40	7010	7140	6880	9110	4910	7010	6996.44	10.34	9258	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1691	12.15	0.39	12	0.27	585.00	18088.00	9450	20230619	-24.76	6210	20240125	14.49	7660	-7.18	20240327	6210	14.49	20240125	9450	-24.76	20230619	6210	14.49	20240125	1.01	N	136490	500	118 억	2458399	N	N	522	N	N
59	20240419	150807	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7100	90	2	1.28	410713410	58795	171.73	7010	7140	6880	9110	4910	7010	6985.51	10.34	10183	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1688	12.14	0.39	12	0.25	585.00	18088.00	9450	20230619	-24.87	6210	20240125	14.33	7660	-7.31	20240327	6210	14.33	20240125	9450	-24.87	20230619	6210	14.33	20240125	1.01	N	136490	500	118 억	2458399	N	N	430	N	N
60	20240419	140759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6950	-60	5	-0.86	268010730	38595	112.73	7010	7010	6880	9110	4910	7010	6944.15	10.34	7766	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1653	11.88	0.38	12	0.16	585.00	18088.00	9450	20230619	-26.46	6210	20240125	11.92	7660	-9.27	20240327	6210	11.92	20240125	9450	-26.46	20230619	6210	11.92	20240125	1.01	N	136490	500	118 억	2458399	N	N	430	N	N
61	20240419	130800	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6940	-70	5	-1.00	264927750	38151	111.43	7010	7010	6880	9110	4910	7010	6944.15	10.34	7745	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1650	11.86	0.38	12	0.16	585.00	18088.00	9450	20230619	-26.56	6210	20240125	11.76	7660	-9.40	20240327	6210	11.76	20240125	9450	-26.56	20230619	6210	11.76	20240125	1.01	N	136490	500	118 억	2458399	N	N	430	N	N
62	20240419	120756	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6910	-100	5	-1.43	249342610	35895	104.84	7010	7010	6880	9110	4910	7010	6946.41	10.34	7002	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1643	11.81	0.38	12	0.15	585.00	18088.00	9450	20230619	-26.88	6210	20240125	11.27	7660	-9.79	20240327	6210	11.27	20240125	9450	-26.88	20230619	6210	11.27	20240125	1.01	N	136490	500	118 억	2458399	N	N	430	N	N
63	20240419	110806	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6920	-90	5	-1.28	163424060	23446	68.48	7010	7010	6920	9110	4910	7010	6970.20	10.34	5698	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1646	11.83	0.38	12	0.10	585.00	18088.00	9450	20230619	-26.77	6210	20240125	11.43	7660	-9.66	20240327	6210	11.43	20240125	9450	-26.77	20230619	6210	11.43	20240125	1.01	N	136490	500	118 억	2458399	N	N	430	N	N
64	20240419	100803	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7010	0	3	0.00	77130730	11046	32.26	7010	7010	6960	9110	4910	7010	6982.63	10.34	2356	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1667	11.98	0.39	12	0.05	585.00	18088.00	9450	20230619	-25.82	6210	20240125	12.88	7660	-8.49	20240327	6210	12.88	20240125	9450	-25.82	20230619	6210	12.88	20240125	1.01	N	136490	500	118 억	2458399	N	N	430	N	N
65	20240419	090756	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7000	-10	5	-0.14	1086090	155	0.45	7010	7010	7000	9110	4910	7010	7006.57	10.34	-44	7116	7062	6976	6922	6836	7090	6950	119	2100	500	5040	10	1	23779604	1665	11.97	0.39	12	0.00	585.00	18088.00	9450	20230619	-25.93	6210	20240125	12.72	7660	-8.62	20240327	6210	12.72	20240125	9450	-25.93	20230619	6210	12.72	20240125	1.01	N	136490	500	118 억	2458399	N	N	430	N	N
66	20240418	160757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7010	90	2	1.30	238542150	34234	177.20	6900	7030	6890	8990	4850	6920	6967.17	10.29	5766	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1667	11.98	0.39	12	0.14	585.00	18088.00	9450	20230619	-25.82	6210	20240125	12.88	7660	-8.49	20240327	6210	12.88	20240125	9450	-25.82	20230619	6210	12.88	20240125	1.09	N	136490	500	118 억	2446231	N	N	430	N	N
67	20240418	150755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7010	90	2	1.30	227319340	32633	168.92	6900	7030	6890	8990	4850	6920	6965.93	10.29	5369	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1667	11.98	0.39	12	0.14	585.00	18088.00	9450	20230619	-25.82	6210	20240125	12.88	7660	-8.49	20240327	6210	12.88	20240125	9450	-25.82	20230619	6210	12.88	20240125	1.09	N	136490	500	118 억	2446231	N	N	155	N	N
68	20240418	140802	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6990	70	2	1.01	203437410	29221	151.26	6900	7030	6890	8990	4850	6920	6962.03	10.29	5758	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1662	11.95	0.39	12	0.12	585.00	18088.00	9450	20230619	-26.03	6210	20240125	12.56	7660	-8.75	20240327	6210	12.56	20240125	9450	-26.03	20230619	6210	12.56	20240125	1.09	N	136490	500	118 억	2446231	N	N	155	N	N
69	20240418	130755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6980	60	2	0.87	163394130	23475	121.51	6900	7030	6890	8990	4850	6920	6960.35	10.29	4375	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1660	11.93	0.39	12	0.10	585.00	18088.00	9450	20230619	-26.14	6210	20240125	12.40	7660	-8.88	20240327	6210	12.40	20240125	9450	-26.14	20230619	6210	12.40	20240125	1.09	N	136490	500	118 억	2446231	N	N	155	N	N
70	20240418	120755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6950	30	2	0.43	157885610	22683	117.41	6900	7030	6890	8990	4850	6920	6960.53	10.29	4649	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1653	11.88	0.38	12	0.10	585.00	18088.00	9450	20230619	-26.46	6210	20240125	11.92	7660	-9.27	20240327	6210	11.92	20240125	9450	-26.46	20230619	6210	11.92	20240125	1.09	N	136490	500	118 억	2446231	N	N	155	N	N
71	20240418	110757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6960	40	2	0.58	107476570	15414	79.79	6900	7030	6890	8990	4850	6920	6972.66	10.29	4728	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1655	11.90	0.38	12	0.06	585.00	18088.00	9450	20230619	-26.35	6210	20240125	12.08	7660	-9.14	20240327	6210	12.08	20240125	9450	-26.35	20230619	6210	12.08	20240125	1.09	N	136490	500	118 억	2446231	N	N	155	N	N
72	20240418	100758	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6980	60	2	0.87	89109390	12777	66.14	6900	7030	6890	8990	4850	6920	6974.20	10.29	4452	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1660	11.93	0.39	12	0.05	585.00	18088.00	9450	20230619	-26.14	6210	20240125	12.40	7660	-8.88	20240327	6210	12.40	20240125	9450	-26.14	20230619	6210	12.40	20240125	1.09	N	136490	500	118 억	2446231	N	N	155	N	N
73	20240418	090755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6910	-10	5	-0.14	4147290	601	3.11	6900	6910	6890	8990	4850	6920	6900.65	10.29	387	7053	6986	6893	6826	6733	7020	6860	119	2070	500	4980	10	1	23779604	1643	11.81	0.38	12	0.00	585.00	18088.00	9450	20230619	-26.88	6210	20240125	11.27	7660	-9.79	20240327	6210	11.27	20240125	9450	-26.88	20230619	6210	11.27	20240125	1.09	N	136490	500	118 억	2446231	N	N	155	N	N
74	20240417	160749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6920	130	2	1.91	124698870	18071	16.36	6800	6960	6800	8820	4760	6790	6900.50	10.25	3216	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1646	11.83	0.38	12	0.08	585.00	18088.00	9450	20230619	-26.77	6210	20240125	11.43	7660	-9.66	20240327	6210	11.43	20240125	9450	-26.77	20230619	6210	11.43	20240125	1.10	N	136490	500	118 억	2438005	N	N	155	N	N
75	20240417	150803	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6910	120	2	1.77	117440460	17022	15.41	6800	6960	6800	8820	4760	6790	6899.33	10.25	3213	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1643	11.81	0.38	12	0.07	585.00	18088.00	9450	20230619	-26.88	6210	20240125	11.27	7660	-9.79	20240327	6210	11.27	20240125	9450	-26.88	20230619	6210	11.27	20240125	1.10	N	136490	500	118 억	2438005	N	N	172	N	N
76	20240417	140756	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6930	140	2	2.06	100943540	14637	13.25	6800	6960	6800	8820	4760	6790	6896.46	10.25	4027	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1648	11.85	0.38	12	0.06	585.00	18088.00	9450	20230619	-26.67	6210	20240125	11.59	7660	-9.53	20240327	6210	11.59	20240125	9450	-26.67	20230619	6210	11.59	20240125	1.10	N	136490	500	118 억	2438005	N	N	172	N	N
77	20240417	130758	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6930	140	2	2.06	94359600	13687	12.39	6800	6940	6800	8820	4760	6790	6894.10	10.25	3727	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1648	11.85	0.38	12	0.06	585.00	18088.00	9450	20230619	-26.67	6210	20240125	11.59	7660	-9.53	20240327	6210	11.59	20240125	9450	-26.67	20230619	6210	11.59	20240125	1.10	N	136490	500	118 억	2438005	N	N	172	N	N
78	20240417	120759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6890	100	2	1.47	65214260	9473	8.58	6800	6940	6800	8820	4760	6790	6884.22	10.25	212	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1638	11.78	0.38	12	0.04	585.00	18088.00	9450	20230619	-27.09	6210	20240125	10.95	7660	-10.05	20240327	6210	10.95	20240125	9450	-27.09	20230619	6210	10.95	20240125	1.10	N	136490	500	118 억	2438005	N	N	172	N	N
79	20240417	110801	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6870	80	2	1.18	52321180	7596	6.88	6800	6940	6800	8820	4760	6790	6887.99	10.25	-67	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1634	11.74	0.38	12	0.03	585.00	18088.00	9450	20230619	-27.30	6210	20240125	10.63	7660	-10.31	20240327	6210	10.63	20240125	9450	-27.30	20230619	6210	10.63	20240125	1.10	N	136490	500	118 억	2438005	N	N	172	N	N
80	20240417	100754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6870	80	2	1.18	40870680	5927	5.37	6800	6940	6800	8820	4760	6790	6895.68	10.25	6	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1634	11.74	0.38	12	0.02	585.00	18088.00	9450	20230619	-27.30	6210	20240125	10.63	7660	-10.31	20240327	6210	10.63	20240125	9450	-27.30	20230619	6210	10.63	20240125	1.10	N	136490	500	118 억	2438005	N	N	172	N	N
81	20240417	090752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6830	40	2	0.59	1568800	230	0.21	6800	6880	6800	8820	4760	6790	6820.87	10.25	-170	7070	6930	6830	6690	6590	6880	6640	119	2030	500	4880	10	1	23779604	1624	11.68	0.38	12	0.00	585.00	18088.00	9450	20230619	-27.72	6210	20240125	9.98	7660	-10.84	20240327	6210	9.98	20240125	9450	-27.72	20230619	6210	9.98	20240125	1.10	N	136490	500	118 억	2438005	N	N	172	N	N
82	20240416	160757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6790	-210	5	-3.00	752530460	110435	372.94	6970	6970	6730	9100	4900	7000	6814.20	10.16	-36626	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1615	11.61	0.38	12	0.46	585.00	18088.00	9450	20230619	-28.15	6210	20240125	9.34	7660	-11.36	20240327	6210	9.34	20240125	9450	-28.15	20230619	6210	9.34	20240125	1.10	N	136490	500	118 억	2416454	N	N	172	N	N
83	20240416	150755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6790	-210	5	-3.00	726436000	106595	359.97	6970	6970	6730	9100	4900	7000	6814.88	10.16	-35906	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1615	11.61	0.38	12	0.45	585.00	18088.00	9450	20230619	-28.15	6210	20240125	9.34	7660	-11.36	20240327	6210	9.34	20240125	9450	-28.15	20230619	6210	9.34	20240125	1.10	N	136490	500	118 억	2416454	N	N	743	N	N
84	20240416	140755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6750	-250	5	-3.57	593335980	87059	294.00	6970	6970	6730	9100	4900	7000	6815.29	10.16	-25858	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1605	11.54	0.37	12	0.37	585.00	18088.00	9450	20230619	-28.57	6210	20240125	8.70	7660	-11.88	20240327	6210	8.70	20240125	9450	-28.57	20230619	6210	8.70	20240125	1.10	N	136490	500	118 억	2416454	N	N	743	N	N
85	20240416	130754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6770	-230	5	-3.29	534193330	78295	264.40	6970	6970	6750	9100	4900	7000	6822.78	10.16	-22615	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1610	11.57	0.37	12	0.33	585.00	18088.00	9450	20230619	-28.36	6210	20240125	9.02	7660	-11.62	20240327	6210	9.02	20240125	9450	-28.36	20230619	6210	9.02	20240125	1.10	N	136490	500	118 억	2416454	N	N	743	N	N
86	20240416	120756	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6780	-220	5	-3.14	473033930	69260	233.89	6970	6970	6750	9100	4900	7000	6829.78	10.16	-19591	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1612	11.59	0.37	12	0.29	585.00	18088.00	9450	20230619	-28.25	6210	20240125	9.18	7660	-11.49	20240327	6210	9.18	20240125	9450	-28.25	20230619	6210	9.18	20240125	1.10	N	136490	500	118 억	2416454	N	N	743	N	N
87	20240416	110752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6800	-200	5	-2.86	364123960	53179	179.59	6970	6970	6800	9100	4900	7000	6847.08	10.16	-14650	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1617	11.62	0.38	12	0.22	585.00	18088.00	9450	20230619	-28.04	6210	20240125	9.50	7660	-11.23	20240327	6210	9.50	20240125	9450	-28.04	20230619	6210	9.50	20240125	1.10	N	136490	500	118 억	2416454	N	N	743	N	N
88	20240416	100746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6850	-150	5	-2.14	206617510	30101	101.65	6970	6970	6840	9100	4900	7000	6864.05	10.16	-5726	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1629	11.71	0.38	12	0.13	585.00	18088.00	9450	20230619	-27.51	6210	20240125	10.31	7660	-10.57	20240327	6210	10.31	20240125	9450	-27.51	20230619	6210	10.31	20240125	1.10	N	136490	500	118 억	2416454	N	N	743	N	N
89	20240416	090746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6920	-80	5	-1.14	11059420	1594	5.38	6970	6970	6920	9100	4900	7000	6937.33	10.16	-115	7040	7020	6980	6960	6920	7030	6970	119	2100	500	5040	10	1	23779604	1646	11.83	0.38	12	0.01	585.00	18088.00	9450	20230619	-26.77	6210	20240125	11.43	7660	-9.66	20240327	6210	11.43	20240125	9450	-26.77	20230619	6210	11.43	20240125	1.10	N	136490	500	118 억	2416454	N	N	743	N	N
90	20240415	160743	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7000	-30	5	-0.43	206220360	29611	136.48	7000	7000	6940	9130	4930	7030	6964.31	10.13	1558	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1665	11.97	0.39	12	0.12	585.00	18088.00	9450	20230619	-25.93	6210	20240125	12.72	7660	-8.62	20240327	6210	12.72	20240125	9450	-25.93	20230619	6210	12.72	20240125	1.10	N	136490	500	118 억	2408253	N	N	743	N	N
91	20240415	150748	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7000	-30	5	-0.43	190228090	27322	125.93	7000	7000	6940	9130	4930	7030	6962.45	10.13	1378	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1665	11.97	0.39	12	0.11	585.00	18088.00	9450	20230619	-25.93	6210	20240125	12.72	7660	-8.62	20240327	6210	12.72	20240125	9450	-25.93	20230619	6210	12.72	20240125	1.10	N	136490	500	118 억	2408253	N	N	1191	N	N
92	20240415	140741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6970	-60	5	-0.85	173050200	24864	114.60	7000	7000	6940	9130	4930	7030	6959.87	10.13	488	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1657	11.91	0.39	12	0.10	585.00	18088.00	9450	20230619	-26.24	6210	20240125	12.24	7660	-9.01	20240327	6210	12.24	20240125	9450	-26.24	20230619	6210	12.24	20240125	1.10	N	136490	500	118 억	2408253	N	N	1191	N	N
93	20240415	130734	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6980	-50	5	-0.71	104051760	14942	68.87	7000	7000	6950	9130	4930	7030	6963.71	10.13	-136	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1660	11.93	0.39	12	0.06	585.00	18088.00	9450	20230619	-26.14	6210	20240125	12.40	7660	-8.88	20240327	6210	12.40	20240125	9450	-26.14	20230619	6210	12.40	20240125	1.10	N	136490	500	118 억	2408253	N	N	1191	N	N
94	20240415	120747	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6960	-70	5	-1.00	86489050	12422	57.25	7000	7000	6950	9130	4930	7030	6962.57	10.13	-1352	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1655	11.90	0.38	12	0.05	585.00	18088.00	9450	20230619	-26.35	6210	20240125	12.08	7660	-9.14	20240327	6210	12.08	20240125	9450	-26.35	20230619	6210	12.08	20240125	1.10	N	136490	500	118 억	2408253	N	N	1191	N	N
95	20240415	110747	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6980	-50	5	-0.71	80355660	11542	53.20	7000	7000	6950	9130	4930	7030	6962.02	10.13	-1441	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1660	11.93	0.39	12	0.05	585.00	18088.00	9450	20230619	-26.14	6210	20240125	12.40	7660	-8.88	20240327	6210	12.40	20240125	9450	-26.14	20230619	6210	12.40	20240125	1.10	N	136490	500	118 억	2408253	N	N	1191	N	N
96	20240415	100741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6960	-70	5	-1.00	68800070	9884	45.56	7000	7000	6950	9130	4930	7030	6960.75	10.13	-1491	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1655	11.90	0.38	12	0.04	585.00	18088.00	9450	20230619	-26.35	6210	20240125	12.08	7660	-9.14	20240327	6210	12.08	20240125	9450	-26.35	20230619	6210	12.08	20240125	1.10	N	136490	500	118 억	2408253	N	N	1191	N	N
97	20240415	090748	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6960	-70	5	-1.00	14092290	2023	9.32	7000	7000	6950	9130	4930	7030	6966.04	10.13	-1739	7143	7086	7053	6996	6963	7070	6980	119	2100	500	5060	10	1	23779604	1655	11.90	0.38	12	0.01	585.00	18088.00	9450	20230619	-26.35	6210	20240125	12.08	7660	-9.14	20240327	6210	12.08	20240125	9450	-26.35	20230619	6210	12.08	20240125	1.10	N	136490	500	118 억	2408253	N	N	1191	N	N
98	20240412	160741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7030	-20	5	-0.28	152636390	21694	57.88	7070	7110	7020	9160	4940	7050	7035.88	10.12	-6149	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1672	12.02	0.39	12	0.09	585.00	18088.00	9450	20230619	-25.61	6210	20240125	13.20	7660	-8.22	20240327	6210	13.20	20240125	9450	-25.61	20230619	6210	13.20	20240125	1.10	N	136490	500	118 억	2406787	N	N	1191	N	N
99	20240412	150744	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7040	-10	5	-0.14	125682290	17860	47.65	7070	7110	7020	9160	4940	7050	7037.08	10.12	-6774	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1674	12.03	0.39	12	0.08	585.00	18088.00	9450	20230619	-25.50	6210	20240125	13.37	7660	-8.09	20240327	6210	13.37	20240125	9450	-25.50	20230619	6210	13.37	20240125	1.10	N	136490	500	118 억	2406787	N	N	0	N	N
100	20240412	140741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7030	-20	5	-0.28	115934860	16474	43.95	7070	7110	7020	9160	4940	7050	7037.44	10.12	-6374	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1672	12.02	0.39	12	0.07	585.00	18088.00	9450	20230619	-25.61	6210	20240125	13.20	7660	-8.22	20240327	6210	13.20	20240125	9450	-25.61	20230619	6210	13.20	20240125	1.10	N	136490	500	118 억	2406787	N	N	0	N	N
101	20240412	130732	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7050	0	3	0.00	101271020	14390	38.39	7070	7110	7020	9160	4940	7050	7037.60	10.12	-5114	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1676	12.05	0.39	12	0.06	585.00	18088.00	9450	20230619	-25.40	6210	20240125	13.53	7660	-7.96	20240327	6210	13.53	20240125	9450	-25.40	20230619	6210	13.53	20240125	1.10	N	136490	500	118 억	2406787	N	N	0	N	N
102	20240412	120738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7050	0	3	0.00	82472180	11723	31.28	7070	7110	7020	9160	4940	7050	7035.07	10.12	-4983	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1676	12.05	0.39	12	0.05	585.00	18088.00	9450	20230619	-25.40	6210	20240125	13.53	7660	-7.96	20240327	6210	13.53	20240125	9450	-25.40	20230619	6210	13.53	20240125	1.10	N	136490	500	118 억	2406787	N	N	0	N	N
103	20240412	110737	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7020	-30	5	-0.43	52095340	7408	19.77	7070	7110	7020	9160	4940	7050	7032.31	10.12	-1910	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1669	12.00	0.39	12	0.03	585.00	18088.00	9450	20230619	-25.71	6210	20240125	13.04	7660	-8.36	20240327	6210	13.04	20240125	9450	-25.71	20230619	6210	13.04	20240125	1.10	N	136490	500	118 억	2406787	N	N	0	N	N
104	20240412	100738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7030	-20	5	-0.28	25042750	3557	9.49	7070	7110	7030	9160	4940	7050	7040.41	10.12	-1563	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1672	12.02	0.39	12	0.01	585.00	18088.00	9450	20230619	-25.61	6210	20240125	13.20	7660	-8.22	20240327	6210	13.20	20240125	9450	-25.61	20230619	6210	13.20	20240125	1.10	N	136490	500	118 억	2406787	N	N	0	N	N
105	20240412	090738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7030	-20	5	-0.28	5862340	831	2.22	7070	7070	7030	9160	4940	7050	7054.56	10.12	-696	7190	7120	7060	6990	6930	7090	6960	119	2110	500	5070	10	1	23779604	1672	12.02	0.39	12	0.00	585.00	18088.00	9450	20230619	-25.61	6210	20240125	13.20	7660	-8.22	20240327	6210	13.20	20240125	9450	-25.61	20230619	6210	13.20	20240125	1.10	N	136490	500	118 억	2406787	N	N	0	N	N
106	20240411	160732	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7050	-120	5	-1.67	262509670	37356	157.10	7130	7130	7000	9320	5020	7170	7027.24	10.08	-2667	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1676	12.05	0.39	12	0.16	585.00	18088.00	9450	20230619	-25.40	6210	20240125	13.53	7660	-7.96	20240327	6210	13.53	20240125	9450	-25.40	20230619	6210	13.53	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
107	20240411	150740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7030	-140	5	-1.95	246806290	35124	147.71	7130	7130	7000	9320	5020	7170	7026.71	10.08	-2309	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1672	12.02	0.39	12	0.15	585.00	18088.00	9450	20230619	-25.61	6210	20240125	13.20	7660	-8.22	20240327	6210	13.20	20240125	9450	-25.61	20230619	6210	13.20	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
108	20240411	140735	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7030	-140	5	-1.95	215612400	30685	129.04	7130	7130	7000	9320	5020	7170	7026.64	10.08	-1323	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1672	12.02	0.39	12	0.13	585.00	18088.00	9450	20230619	-25.61	6210	20240125	13.20	7660	-8.22	20240327	6210	13.20	20240125	9450	-25.61	20230619	6210	13.20	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
109	20240411	130727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7030	-140	5	-1.95	192487540	27394	115.20	7130	7130	7000	9320	5020	7170	7026.63	10.08	-2304	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1672	12.02	0.39	12	0.12	585.00	18088.00	9450	20230619	-25.61	6210	20240125	13.20	7660	-8.22	20240327	6210	13.20	20240125	9450	-25.61	20230619	6210	13.20	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
110	20240411	120738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7010	-160	5	-2.23	170814450	24304	102.21	7130	7130	7000	9320	5020	7170	7028.24	10.08	-3231	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1667	11.98	0.39	12	0.10	585.00	18088.00	9450	20230619	-25.82	6210	20240125	12.88	7660	-8.49	20240327	6210	12.88	20240125	9450	-25.82	20230619	6210	12.88	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
111	20240411	110730	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7020	-150	5	-2.09	114117120	16219	68.21	7130	7130	7000	9320	5020	7170	7036.01	10.08	-2927	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1669	12.00	0.39	12	0.07	585.00	18088.00	9450	20230619	-25.71	6210	20240125	13.04	7660	-8.36	20240327	6210	13.04	20240125	9450	-25.71	20230619	6210	13.04	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
112	20240411	100737	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7040	-130	5	-1.81	85423710	12138	51.05	7130	7130	7000	9320	5020	7170	7037.71	10.08	-2586	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1674	12.03	0.39	12	0.05	585.00	18088.00	9450	20230619	-25.50	6210	20240125	13.37	7660	-8.09	20240327	6210	13.37	20240125	9450	-25.50	20230619	6210	13.37	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
113	20240411	090734	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7040	-130	5	-1.81	20982570	2965	12.47	7130	7130	7030	9320	5020	7170	7076.75	10.08	-900	7276	7222	7156	7102	7036	7250	7130	119	2150	500	5160	10	1	23779604	1674	12.03	0.39	12	0.01	585.00	18088.00	9450	20230619	-25.50	6210	20240125	13.37	7660	-8.09	20240327	6210	13.37	20240125	9450	-25.50	20230619	6210	13.37	20240125	1.12	N	136490	500	118 억	2397046	N	N	539	N	N
114	20240409	160722	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7170	80	2	1.13	169095290	23679	51.00	7090	7210	7090	9210	4970	7090	7141.15	10.07	-3958	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1705	12.26	0.40	12	0.10	585.00	18088.00	9450	20230619	-24.13	6210	20240125	15.46	7660	-6.40	20240327	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.12	N	136490	500	118 억	2394874	N	N	539	N	N
115	20240409	150727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7140	50	2	0.71	154389960	21625	46.58	7090	7210	7090	9210	4970	7090	7139.42	10.07	-3905	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1698	12.21	0.39	12	0.09	585.00	18088.00	9450	20230619	-24.44	6210	20240125	14.98	7660	-6.79	20240327	6210	14.98	20240125	9450	-24.44	20230619	6210	14.98	20240125	1.12	N	136490	500	118 억	2394874	N	N	0	N	N
116	20240409	140732	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7130	40	2	0.56	89726140	12560	27.05	7090	7210	7090	9210	4970	7090	7143.80	10.07	-3478	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1695	12.19	0.39	12	0.05	585.00	18088.00	9450	20230619	-24.55	6210	20240125	14.81	7660	-6.92	20240327	6210	14.81	20240125	9450	-24.55	20230619	6210	14.81	20240125	1.12	N	136490	500	118 억	2394874	N	N	0	N	N
117	20240409	130725	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7130	40	2	0.56	67957360	9510	20.48	7090	7210	7090	9210	4970	7090	7145.88	10.07	-2737	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1695	12.19	0.39	12	0.04	585.00	18088.00	9450	20230619	-24.55	6210	20240125	14.81	7660	-6.92	20240327	6210	14.81	20240125	9450	-24.55	20230619	6210	14.81	20240125	1.12	N	136490	500	118 억	2394874	N	N	0	N	N
118	20240409	120727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7120	30	2	0.42	65113030	9111	19.62	7090	7210	7090	9210	4970	7090	7146.64	10.07	-2707	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1693	12.17	0.39	12	0.04	585.00	18088.00	9450	20230619	-24.66	6210	20240125	14.65	7660	-7.05	20240327	6210	14.65	20240125	9450	-24.66	20230619	6210	14.65	20240125	1.12	N	136490	500	118 억	2394874	N	N	0	N	N
119	20240409	110727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7140	50	2	0.71	62531990	8749	18.84	7090	7210	7090	9210	4970	7090	7147.33	10.07	-2560	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1698	12.21	0.39	12	0.04	585.00	18088.00	9450	20230619	-24.44	6210	20240125	14.98	7660	-6.79	20240327	6210	14.98	20240125	9450	-24.44	20230619	6210	14.98	20240125	1.12	N	136490	500	118 억	2394874	N	N	0	N	N
120	20240409	100721	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7150	60	2	0.85	43260370	6045	13.02	7090	7210	7090	9210	4970	7090	7156.39	10.07	-1500	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1700	12.22	0.40	12	0.03	585.00	18088.00	9450	20230619	-24.34	6210	20240125	15.14	7660	-6.66	20240327	6210	15.14	20240125	9450	-24.34	20230619	6210	15.14	20240125	1.12	N	136490	500	118 억	2394874	N	N	0	N	N
121	20240409	090735	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7100	10	2	0.14	4130180	582	1.25	7090	7110	7090	9210	4970	7090	7096.53	10.07	-429	7356	7222	7146	7012	6936	7185	6975	119	2120	500	5100	10	1	23779604	1688	12.14	0.39	12	0.00	585.00	18088.00	9450	20230619	-24.87	6210	20240125	14.33	7660	-7.31	20240327	6210	14.33	20240125	9450	-24.87	20230619	6210	14.33	20240125	1.12	N	136490	500	118 억	2394874	N	N	0	N	N
122	20240408	160720	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7090	-150	5	-2.07	331560480	46379	102.72	7250	7280	7070	9410	5070	7240	7148.94	10.03	-11308	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1686	12.12	0.39	12	0.20	585.00	18088.00	9450	20230619	-24.97	6210	20240125	14.17	7660	-7.44	20240327	6210	14.17	20240125	9450	-24.97	20230619	6210	14.17	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
123	20240408	150725	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7080	-160	5	-2.21	295439830	41284	91.44	7250	7280	7070	9410	5070	7240	7156.28	10.03	-10122	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1684	12.10	0.39	12	0.17	585.00	18088.00	9450	20230619	-25.08	6210	20240125	14.01	7660	-7.57	20240327	6210	14.01	20240125	9450	-25.08	20230619	6210	14.01	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
124	20240408	140727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7160	-80	5	-1.10	168706200	23462	51.96	7250	7280	7150	9410	5070	7240	7190.61	10.03	-4571	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1703	12.24	0.40	12	0.10	585.00	18088.00	9450	20230619	-24.23	6210	20240125	15.30	7660	-6.53	20240327	6210	15.30	20240125	9450	-24.23	20230619	6210	15.30	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
125	20240408	130722	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7180	-60	5	-0.83	146260440	20331	45.03	7250	7280	7150	9410	5070	7240	7193.96	10.03	-2461	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1707	12.27	0.40	12	0.09	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
126	20240408	120726	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7180	-60	5	-0.83	140340730	19506	43.20	7250	7280	7150	9410	5070	7240	7194.75	10.03	-1842	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1707	12.27	0.40	12	0.08	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
127	20240408	110728	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7150	-90	5	-1.24	125121360	17385	38.50	7250	7280	7150	9410	5070	7240	7197.09	10.03	-1349	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1700	12.22	0.40	12	0.07	585.00	18088.00	9450	20230619	-24.34	6210	20240125	15.14	7660	-6.66	20240327	6210	15.14	20240125	9450	-24.34	20230619	6210	15.14	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
128	20240408	100719	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7220	-20	5	-0.28	32708190	4527	10.03	7250	7280	7200	9410	5070	7240	7225.14	10.03	-241	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1717	12.34	0.40	12	0.02	585.00	18088.00	9450	20230619	-23.60	6210	20240125	16.26	7660	-5.74	20240327	6210	16.26	20240125	9450	-23.60	20230619	6210	16.26	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
129	20240408	090727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7260	20	2	0.28	8494760	1175	2.60	7250	7280	7200	9410	5070	7240	7229.58	10.03	-776	7400	7320	7220	7140	7040	7360	7180	119	2170	500	5210	10	1	23779604	1726	12.41	0.40	12	0.00	585.00	18088.00	9450	20230619	-23.17	6210	20240125	16.91	7660	-5.22	20240327	6210	16.91	20240125	9450	-23.17	20230619	6210	16.91	20240125	1.12	N	136490	500	118 억	2386066	N	N	367	N	N
130	20240405	160726	57	100.00	KOSPI	음식료품	N	N	N	N		N	7240	50	2	0.70	322810250	45149	55.28	7150	7300	7120	9340	5040	7190	7149.89	9.92	-2364	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1722	12.38	0.40	12	0.19	585.00	18088.00	9450	20230619	-23.39	6210	20240125	16.59	7660	-5.48	20240327	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.12	N	136490	500	118 억	2359198	N	N	367	N	N
131	20240405	150721	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	40	2	0.56	311493590	43584	53.37	7150	7300	7120	9340	5040	7190	7146.97	9.92	-1895	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1719	12.36	0.40	12	0.18	585.00	18088.00	9450	20230619	-23.49	6210	20240125	16.43	7660	-5.61	20240327	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.12	N	136490	500	118 억	2359198	N	N	36	N	N
132	20240405	140721	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	40	2	0.56	296360930	41484	50.80	7150	7300	7120	9340	5040	7190	7143.98	9.92	-2230	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1719	12.36	0.40	12	0.17	585.00	18088.00	9450	20230619	-23.49	6210	20240125	16.43	7660	-5.61	20240327	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.12	N	136490	500	118 억	2359198	N	N	36	N	N
133	20240405	130719	57	100.00	KOSPI	음식료품	N	N	N	N		N	7180	-10	5	-0.14	265711490	37239	45.60	7150	7200	7120	9340	5040	7190	7135.30	9.92	-904	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1707	12.27	0.40	12	0.16	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.12	N	136490	500	118 억	2359198	N	N	36	N	N
134	20240405	120720	57	100.00	KOSPI	음식료품	N	N	N	N		N	7180	-10	5	-0.14	262959720	36856	45.13	7150	7190	7120	9340	5040	7190	7134.79	9.92	-776	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1707	12.27	0.40	12	0.15	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.12	N	136490	500	118 억	2359198	N	N	36	N	N
135	20240405	110725	57	100.00	KOSPI	음식료품	N	N	N	N		N	7130	-60	5	-0.83	247697720	34723	42.52	7150	7190	7120	9340	5040	7190	7133.53	9.92	-2134	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1695	12.19	0.39	12	0.15	585.00	18088.00	9450	20230619	-24.55	6210	20240125	14.81	7660	-6.92	20240327	6210	14.81	20240125	9450	-24.55	20230619	6210	14.81	20240125	1.12	N	136490	500	118 억	2359198	N	N	36	N	N
136	20240405	100624	57	100.00	KOSPI	음식료품	N	N	N	N		N	7170	-20	5	-0.28	10323340	1440	1.76	7150	7190	7150	9340	5040	7190	7168.99	9.92	-366	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1705	12.26	0.40	12	0.01	585.00	18088.00	9450	20230619	-24.13	6210	20240125	15.46	7660	-6.40	20240327	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.12	N	136490	500	118 억	2359198	N	N	36	N	N
137	20240405	090712	57	100.00	KOSPI	음식료품	N	N	N	N		N	7150	-40	5	-0.56	3732300	522	0.64	7150	7150	7150	9340	5040	7190	7150.00	9.92	-267	7316	7252	7176	7112	7036	7215	7075	119	2150	500	5170	10	1	23779604	1700	12.22	0.40	12	0.00	585.00	18088.00	9450	20230619	-24.34	6210	20240125	15.14	7660	-6.66	20240327	6210	15.14	20240125	9450	-24.34	20230619	6210	15.14	20240125	1.12	N	136490	500	118 억	2359198	N	N	36	N	N
138	20240404	160711	57	100.00	KOSPI	음식료품	N	N	N	N		N	7190	-50	5	-0.69	584744810	81668	270.16	7240	7240	7100	9410	5070	7240	7160.02	9.83	-2360	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1710	12.29	0.40	12	0.34	585.00	18088.00	9450	20230619	-23.92	6210	20240125	15.78	7660	-6.14	20240327	6210	15.78	20240125	9450	-23.92	20230619	6210	15.78	20240125	1.12	N	136490	500	118 억	2338289	N	N	36	N	N
139	20240404	150708	57	100.00	KOSPI	음식료품	N	N	N	N		N	7180	-60	5	-0.83	567687420	79294	262.30	7240	7240	7100	9410	5070	7240	7159.27	9.83	-1728	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1707	12.27	0.40	12	0.33	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.12	N	136490	500	118 억	2338289	N	N	1	N	N
140	20240404	140712	57	100.00	KOSPI	음식료품	N	N	N	N		N	7170	-70	5	-0.97	555173000	77549	256.53	7240	7240	7100	9410	5070	7240	7159.00	9.83	-1738	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1705	12.26	0.40	12	0.33	585.00	18088.00	9450	20230619	-24.13	6210	20240125	15.46	7660	-6.40	20240327	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.12	N	136490	500	118 억	2338289	N	N	1	N	N
141	20240404	130703	57	100.00	KOSPI	음식료품	N	N	N	N		N	7160	-80	5	-1.10	550663460	76920	254.45	7240	7240	7100	9410	5070	7240	7158.91	9.83	-1779	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1703	12.24	0.40	12	0.32	585.00	18088.00	9450	20230619	-24.23	6210	20240125	15.30	7660	-6.53	20240327	6210	15.30	20240125	9450	-24.23	20230619	6210	15.30	20240125	1.12	N	136490	500	118 억	2338289	N	N	1	N	N
142	20240404	120708	57	100.00	KOSPI	음식료품	N	N	N	N		N	7110	-130	5	-1.80	438756230	61326	202.86	7240	7240	7100	9410	5070	7240	7154.49	9.83	1286	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1691	12.15	0.39	12	0.26	585.00	18088.00	9450	20230619	-24.76	6210	20240125	14.49	7660	-7.18	20240327	6210	14.49	20240125	9450	-24.76	20230619	6210	14.49	20240125	1.12	N	136490	500	118 억	2338289	N	N	1	N	N
143	20240404	110711	57	100.00	KOSPI	음식료품	N	N	N	N		N	7180	-60	5	-0.83	270831430	37780	124.98	7240	7240	7120	9410	5070	7240	7168.65	9.83	5033	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1707	12.27	0.40	12	0.16	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.12	N	136490	500	118 억	2338289	N	N	1	N	N
144	20240404	100710	57	100.00	KOSPI	음식료품	N	N	N	N		N	7210	-30	5	-0.41	238385280	33266	110.04	7240	7240	7120	9410	5070	7240	7166.03	9.83	5130	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1715	12.32	0.40	12	0.14	585.00	18088.00	9450	20230619	-23.70	6210	20240125	16.10	7660	-5.87	20240327	6210	16.10	20240125	9450	-23.70	20230619	6210	16.10	20240125	1.12	N	136490	500	118 억	2338289	N	N	1	N	N
145	20240404	090710	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	-10	5	-0.14	3038700	420	1.39	7240	7240	7230	9410	5070	7240	7235.00	9.83	-248	7380	7310	7190	7120	7000	7345	7155	119	2170	500	5210	10	1	23779604	1719	12.36	0.40	12	0.00	585.00	18088.00	9450	20230619	-23.49	6210	20240125	16.43	7660	-5.61	20240327	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.12	N	136490	500	118 억	2338289	N	N	1	N	N
146	20240403	160709	57	100.00	KOSPI	음식료품	N	N	N	N		N	7240	50	2	0.70	215970680	30230	36.87	7190	7260	7070	9340	5040	7190	7144.25	9.81	-4138	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1722	12.38	0.40	12	0.13	585.00	18088.00	9450	20230619	-23.39	6210	20240125	16.59	7660	-5.48	20240327	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.12	N	136490	500	118 억	2333427	N	N	1	N	N
147	20240403	150708	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	40	2	0.56	190659210	26723	32.59	7190	7260	7070	9340	5040	7190	7134.65	9.81	-3865	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1719	12.36	0.40	12	0.11	585.00	18088.00	9450	20230619	-23.49	6210	20240125	16.43	7660	-5.61	20240327	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.12	N	136490	500	118 억	2333427	N	N	348	N	N
148	20240403	140703	57	100.00	KOSPI	음식료품	N	N	N	N		N	7180	-10	5	-0.14	171049320	24007	29.28	7190	7230	7070	9340	5040	7190	7124.98	9.81	-3325	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1707	12.27	0.40	12	0.10	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.12	N	136490	500	118 억	2333427	N	N	348	N	N
149	20240403	130702	57	100.00	KOSPI	음식료품	N	N	N	N		N	7150	-40	5	-0.56	152674010	21438	26.15	7190	7230	7070	9340	5040	7190	7121.65	9.81	-5241	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1700	12.22	0.40	12	0.09	585.00	18088.00	9450	20230619	-24.34	6210	20240125	15.14	7660	-6.66	20240327	6210	15.14	20240125	9450	-24.34	20230619	6210	15.14	20240125	1.12	N	136490	500	118 억	2333427	N	N	348	N	N
150	20240403	120701	57	100.00	KOSPI	음식료품	N	N	N	N		N	7130	-60	5	-0.83	146494940	20573	25.09	7190	7230	7070	9340	5040	7190	7120.74	9.81	-5448	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1695	12.19	0.39	12	0.09	585.00	18088.00	9450	20230619	-24.55	6210	20240125	14.81	7660	-6.92	20240327	6210	14.81	20240125	9450	-24.55	20230619	6210	14.81	20240125	1.12	N	136490	500	118 억	2333427	N	N	348	N	N
151	20240403	110705	57	100.00	KOSPI	음식료품	N	N	N	N		N	7090	-100	5	-1.39	139109110	19537	23.83	7190	7230	7070	9340	5040	7190	7120.29	9.81	-5326	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1686	12.12	0.39	12	0.08	585.00	18088.00	9450	20230619	-24.97	6210	20240125	14.17	7660	-7.44	20240327	6210	14.17	20240125	9450	-24.97	20230619	6210	14.17	20240125	1.12	N	136490	500	118 억	2333427	N	N	348	N	N
152	20240403	100704	57	100.00	KOSPI	음식료품	N	N	N	N		N	7160	-30	5	-0.42	20351190	2841	3.47	7190	7190	7150	9340	5040	7190	7163.39	9.81	-779	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1703	12.24	0.40	12	0.01	585.00	18088.00	9450	20230619	-24.23	6210	20240125	15.30	7660	-6.53	20240327	6210	15.30	20240125	9450	-24.23	20230619	6210	15.30	20240125	1.12	N	136490	500	118 억	2333427	N	N	348	N	N
153	20240403	090705	57	100.00	KOSPI	음식료품	N	N	N	N		N	7170	-20	5	-0.28	3454550	481	0.59	7190	7190	7170	9340	5040	7190	7182.02	9.81	-330	7376	7282	7226	7132	7076	7255	7105	119	2150	500	5170	10	1	23779604	1705	12.26	0.40	12	0.00	585.00	18088.00	9450	20230619	-24.13	6210	20240125	15.46	7660	-6.40	20240327	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.12	N	136490	500	118 억	2333427	N	N	348	N	N
154	20240402	160653	57	100.00	KOSPI	음식료품	N	N	N	N		N	7190	-130	5	-1.78	591649160	81986	92.13	7320	7320	7170	9510	5130	7320	7216.47	9.66	12050	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1710	12.29	0.40	12	0.34	585.00	18088.00	9450	20230619	-23.92	6210	20240125	15.78	7660	-6.14	20240327	6210	15.78	20240125	9450	-23.92	20230619	6210	15.78	20240125	1.14	N	136490	500	118 억	2296161	N	N	348	N	N
155	20240402	150700	57	100.00	KOSPI	음식료품	N	N	N	N		N	7220	-100	5	-1.37	474892660	65773	73.91	7320	7320	7170	9510	5130	7320	7220.18	9.66	9085	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1717	12.34	0.40	12	0.28	585.00	18088.00	9450	20230619	-23.60	6210	20240125	16.26	7660	-5.74	20240327	6210	16.26	20240125	9450	-23.60	20230619	6210	16.26	20240125	1.14	N	136490	500	118 억	2296161	N	N	111	N	N
156	20240402	140703	57	100.00	KOSPI	음식료품	N	N	N	N		N	7210	-110	5	-1.50	437184680	60548	68.04	7320	7320	7170	9510	5130	7320	7220.46	9.66	8353	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1715	12.32	0.40	12	0.25	585.00	18088.00	9450	20230619	-23.70	6210	20240125	16.10	7660	-5.87	20240327	6210	16.10	20240125	9450	-23.70	20230619	6210	16.10	20240125	1.14	N	136490	500	118 억	2296161	N	N	111	N	N
157	20240402	130652	57	100.00	KOSPI	음식료품	N	N	N	N		N	7210	-110	5	-1.50	414758740	57438	64.55	7320	7320	7170	9510	5130	7320	7220.98	9.66	7778	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1715	12.32	0.40	12	0.24	585.00	18088.00	9450	20230619	-23.70	6210	20240125	16.10	7660	-5.87	20240327	6210	16.10	20240125	9450	-23.70	20230619	6210	16.10	20240125	1.14	N	136490	500	118 억	2296161	N	N	111	N	N
158	20240402	120649	57	100.00	KOSPI	음식료품	N	N	N	N		N	7240	-80	5	-1.09	315941680	43759	49.17	7320	7320	7170	9510	5130	7320	7220.04	9.66	4565	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1722	12.38	0.40	12	0.18	585.00	18088.00	9450	20230619	-23.39	6210	20240125	16.59	7660	-5.48	20240327	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.14	N	136490	500	118 억	2296161	N	N	111	N	N
159	20240402	110654	57	100.00	KOSPI	음식료품	N	N	N	N		N	7230	-90	5	-1.23	147630710	20410	22.94	7320	7320	7180	9510	5130	7320	7233.25	9.66	-2620	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1719	12.36	0.40	12	0.09	585.00	18088.00	9450	20230619	-23.49	6210	20240125	16.43	7660	-5.61	20240327	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.14	N	136490	500	118 억	2296161	N	N	111	N	N
160	20240402	100655	57	100.00	KOSPI	음식료품	N	N	N	N		N	7250	-70	5	-0.96	47519380	6531	7.34	7320	7320	7250	9510	5130	7320	7275.97	9.66	-2480	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1724	12.39	0.40	12	0.03	585.00	18088.00	9450	20230619	-23.28	6210	20240125	16.75	7660	-5.35	20240327	6210	16.75	20240125	9450	-23.28	20230619	6210	16.75	20240125	1.14	N	136490	500	118 억	2296161	N	N	111	N	N
161	20240402	090655	57	100.00	KOSPI	음식료품	N	N	N	N		N	7310	-10	5	-0.14	900150	123	0.14	7320	7320	7310	9510	5130	7320	7318.29	9.66	-30	7520	7420	7300	7200	7080	7360	7140	119	2190	500	5270	10	1	23779604	1738	12.50	0.40	12	0.00	585.00	18088.00	9450	20230619	-22.65	6210	20240125	17.71	7660	-4.57	20240327	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.14	N	136490	500	118 억	2296161	N	N	111	N	N
162	20240401	160652	57	100.00	KOSPI	음식료품	N	N	N	N		N	7320	-100	5	-1.35	643937020	88987	275.76	7340	7400	7180	9640	5200	7420	7236.30	9.60	-44182	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1741	12.51	0.40	12	0.37	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7660	-4.44	20240327	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.14	N	136490	500	118 억	2283423	N	N	111	N	N
163	20240401	150654	57	100.00	KOSPI	음식료품	N	N	N	N		N	7320	-100	5	-1.35	625934330	86525	268.13	7340	7400	7180	9640	5200	7420	7234.14	9.60	-43176	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1741	12.51	0.40	12	0.36	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7660	-4.44	20240327	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.14	N	136490	500	118 억	2283423	N	N	0	N	N
164	20240401	140650	57	100.00	KOSPI	음식료품	N	N	N	N		N	7290	-130	5	-1.75	558607480	77300	239.54	7340	7400	7180	9640	5200	7420	7226.49	9.60	-39531	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1734	12.46	0.40	12	0.33	585.00	18088.00	9450	20230619	-22.86	6210	20240125	17.39	7660	-4.83	20240327	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	1.14	N	136490	500	118 억	2283423	N	N	0	N	N
165	20240401	130647	57	100.00	KOSPI	음식료품	N	N	N	N		N	7180	-240	5	-3.23	454012050	62851	194.77	7340	7400	7180	9640	5200	7420	7223.62	9.60	-36088	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1707	12.27	0.40	12	0.26	585.00	18088.00	9450	20230619	-24.02	6210	20240125	15.62	7660	-6.27	20240327	6210	15.62	20240125	9450	-24.02	20230619	6210	15.62	20240125	1.14	N	136490	500	118 억	2283423	N	N	0	N	N
166	20240401	120653	57	100.00	KOSPI	음식료품	N	N	N	N		N	7210	-210	5	-2.83	410776200	56837	176.13	7340	7400	7180	9640	5200	7420	7227.27	9.60	-30835	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1715	12.32	0.40	12	0.24	585.00	18088.00	9450	20230619	-23.70	6210	20240125	16.10	7660	-5.87	20240327	6210	16.10	20240125	9450	-23.70	20230619	6210	16.10	20240125	1.14	N	136490	500	118 억	2283423	N	N	0	N	N
167	20240401	110652	57	100.00	KOSPI	음식료품	N	N	N	N		N	7190	-230	5	-3.10	361039430	49921	154.70	7340	7400	7180	9640	5200	7420	7232.22	9.60	-25342	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1710	12.29	0.40	12	0.21	585.00	18088.00	9450	20230619	-23.92	6210	20240125	15.78	7660	-6.14	20240327	6210	15.78	20240125	9450	-23.92	20230619	6210	15.78	20240125	1.14	N	136490	500	118 억	2283423	N	N	0	N	N
168	20240401	100649	57	100.00	KOSPI	음식료품	N	N	N	N		N	7220	-200	5	-2.70	266795780	36840	114.16	7340	7400	7180	9640	5200	7420	7242.01	9.60	-15938	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1717	12.34	0.40	12	0.15	585.00	18088.00	9450	20230619	-23.60	6210	20240125	16.26	7660	-5.74	20240327	6210	16.26	20240125	9450	-23.60	20230619	6210	16.26	20240125	1.14	N	136490	500	118 억	2283423	N	N	0	N	N
169	20240401	090649	57	100.00	KOSPI	음식료품	N	N	N	N		N	7350	-70	5	-0.94	7131830	971	3.01	7340	7400	7340	9640	5200	7420	7344.83	9.60	-76	7506	7462	7376	7332	7246	7485	7355	119	2220	500	5340	10	1	23779604	1748	12.56	0.41	12	0.00	585.00	18088.00	9450	20230619	-22.22	6210	20240125	18.36	7660	-4.05	20240327	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.14	N	136490	500	118 억	2283423	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History