KissMeData/000080/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 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	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	2406542550	114036	83.95	21000	21250	21000	27350	14750	21050	21103.50	11.23	-1949	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.16	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
3	20240430	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-50	5	-0.24	2018944800	95619	70.39	21000	21250	21000	27350	14750	21050	21114.48	11.23	-239	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14728	42.00	1.28	12	0.14	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
4	20240430	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	1691462950	80066	58.94	21000	21250	21000	27350	14750	21050	21125.87	11.23	-1210	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.11	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
5	20240430	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	1453701250	68797	50.65	21000	21250	21000	27350	14750	21050	21130.31	11.23	-430	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.10	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
6	20240430	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	1300156800	61515	45.29	21000	21250	21000	27350	14750	21050	21135.62	11.23	467	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.09	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
7	20240430	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	1156748450	54707	40.27	21000	21250	21000	27350	14750	21050	21144.45	11.23	678	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.08	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
8	20240430	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	100	2	0.48	980938450	46375	34.14	21000	21250	21000	27350	14750	21050	21152.33	11.23	3590	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.07	500.00	16444.00	24300	20230522	-12.96	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	24300	-12.96	20230522	18560	13.95	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
9	20240430	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	77869650	3705	2.73	21000	21100	21000	27350	14750	21050	21017.36	11.23	-51	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.01	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.03	N	000080	5000	3631 억	7878509	N	N	404	N	N
10	20240429	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	150	2	0.72	2844423600	135506	186.42	21000	21100	20850	27150	14650	20900	20991.09	11.24	42988	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14763	42.10	1.28	12	0.19	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	404	N	N
11	20240429	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	100	2	0.48	2586086000	123216	169.52	21000	21100	20850	27150	14650	20900	20988.23	11.24	37749	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14728	42.00	1.28	12	0.18	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	99	N	N
12	20240429	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	150	2	0.72	2288722300	109051	150.03	21000	21100	20850	27150	14650	20900	20987.63	11.24	35688	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14763	42.10	1.28	12	0.16	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	99	N	N
13	20240429	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	100	2	0.48	1896574150	90380	124.34	21000	21100	20850	27150	14650	20900	20984.45	11.24	28167	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14728	42.00	1.28	12	0.13	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	99	N	N
14	20240429	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	50	2	0.24	1422383000	67802	93.28	21000	21100	20850	27150	14650	20900	20978.48	11.24	16297	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14693	41.90	1.27	12	0.10	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	99	N	N
15	20240429	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	50	2	0.24	859871650	40963	56.36	21000	21100	20900	27150	14650	20900	20991.42	11.24	8917	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14693	41.90	1.27	12	0.06	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	99	N	N
16	20240429	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	150	2	0.72	566630900	26982	37.12	21000	21100	20900	27150	14650	20900	21000.33	11.24	10473	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14763	42.10	1.28	12	0.04	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	99	N	N
17	20240429	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	50	2	0.24	43430650	2069	2.85	21000	21000	20950	27150	14650	20900	20991.13	11.24	586	21266	21082	20966	20782	20666	21025	20725	3632	6250	5000	16300	50	1	70133611	14693	41.90	1.27	12	0.00	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.03	N	000080	5000	3631 억	7884978	N	N	99	N	N
18	20240426	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	1512193550	72224	63.84	21100	21150	20850	27300	14700	21000	20937.55	11.28	-27267	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14658	41.80	1.27	12	0.10	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	99	N	N
19	20240426	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	1399351100	66826	59.07	21100	21150	20850	27300	14700	21000	20940.20	11.28	-26284	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14658	41.80	1.27	12	0.10	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	166	N	N
20	20240426	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	1087481050	51914	45.89	21100	21150	20850	27300	14700	21000	20947.72	11.28	-21511	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14658	41.80	1.27	12	0.07	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	166	N	N
21	20240426	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	821549550	39202	34.65	21100	21150	20850	27300	14700	21000	20956.80	11.28	-13214	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14658	41.80	1.27	12	0.06	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	166	N	N
22	20240426	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	0	3	0.00	698909250	33341	29.47	21100	21150	20850	27300	14700	21000	20962.43	11.28	-10830	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14728	42.00	1.28	12	0.05	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	166	N	N
23	20240426	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	615738500	29369	25.96	21100	21150	20850	27300	14700	21000	20965.56	11.28	-9194	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14658	41.80	1.27	12	0.04	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	166	N	N
24	20240426	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	0	3	0.00	389735400	18581	16.42	21100	21150	20850	27300	14700	21000	20974.91	11.28	-2179	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14728	42.00	1.28	12	0.03	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	166	N	N
25	20240426	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	50	2	0.24	12993150	616	0.54	21100	21100	21050	27300	14700	21000	21096.54	11.28	-157	21566	21282	21016	20732	20466	21425	20875	3632	6300	5000	16380	50	1	70133611	14763	42.10	1.28	12	0.00	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.01	N	000080	5000	3631 억	7911260	N	N	166	N	N
26	20240425	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	0	3	0.00	2372719000	112738	131.44	20900	21300	20750	27300	14700	21000	21046.39	11.25	17080	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14728	42.00	1.28	12	0.16	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	166	N	N
27	20240425	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	50	2	0.24	2155288300	102409	119.40	20900	21300	20750	27300	14700	21000	21045.89	11.25	16627	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14763	42.10	1.28	12	0.15	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	0	N	N
28	20240425	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	100	2	0.48	1944228650	92392	107.72	20900	21300	20750	27300	14700	21000	21043.26	11.25	19695	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14798	42.20	1.28	12	0.13	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	0	N	N
29	20240425	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	50	2	0.24	1740213800	82707	96.43	20900	21300	20750	27300	14700	21000	21040.71	11.25	16358	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14763	42.10	1.28	12	0.12	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	0	N	N
30	20240425	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	200	2	0.95	1406921400	66946	78.05	20900	21300	20750	27300	14700	21000	21015.76	11.25	16519	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14868	42.40	1.29	12	0.10	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	0	N	N
31	20240425	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	150	2	0.71	945281050	45170	52.66	20900	21200	20750	27300	14700	21000	20927.19	11.25	3827	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14833	42.30	1.29	12	0.06	500.00	16444.00	24300	20230522	-12.96	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	24300	-12.96	20230522	18560	13.95	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	0	N	N
32	20240425	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	552657200	26512	30.91	20900	21000	20750	27300	14700	21000	20845.55	11.25	-4245	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14658	41.80	1.27	12	0.04	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	0	N	N
33	20240425	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	41236700	1973	2.30	20900	20950	20900	27300	14700	21000	20900.51	11.25	-1114	21533	21266	21083	20816	20633	21175	20725	3632	6300	5000	16380	50	1	70133611	14658	41.80	1.27	12	0.00	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.01	N	000080	5000	3631 억	7891979	N	N	0	N	N
34	20240424	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-100	5	-0.47	1791754250	85162	120.64	21150	21350	20900	27400	14800	21100	21039.42	11.28	-20334	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14728	42.00	1.28	12	0.12	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
35	20240424	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-50	5	-0.24	1638891750	77885	110.34	21150	21350	20900	27400	14800	21100	21042.46	11.28	-18806	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14763	42.10	1.28	12	0.11	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
36	20240424	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-100	5	-0.47	1469713350	69837	98.93	21150	21350	20900	27400	14800	21100	21044.91	11.28	-18718	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14728	42.00	1.28	12	0.10	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
37	20240424	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-150	5	-0.71	1222181700	58052	82.24	21150	21350	20900	27400	14800	21100	21053.22	11.28	-12359	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14693	41.90	1.27	12	0.08	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
38	20240424	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-100	5	-0.47	1038034450	49265	69.79	21150	21350	20900	27400	14800	21100	21070.42	11.28	-9174	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14728	42.00	1.28	12	0.07	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
39	20240424	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-50	5	-0.24	643103750	30436	43.12	21150	21350	21000	27400	14800	21100	21129.71	11.28	-6282	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14763	42.10	1.28	12	0.04	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
40	20240424	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-50	5	-0.24	527328400	24936	35.33	21150	21350	21000	27400	14800	21100	21147.27	11.28	-6777	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14763	42.10	1.28	12	0.04	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
41	20240424	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	150	2	0.71	75114700	3534	5.01	21150	21350	21150	27400	14800	21100	21254.87	11.28	481	21366	21232	21116	20982	20866	21225	20975	3632	6300	5000	16450	50	1	70133611	14903	42.50	1.29	12	0.01	500.00	16444.00	24300	20230522	-12.55	18560	20230927	14.49	22750	-6.59	20240202	19610	8.36	20240307	24300	-12.55	20230522	18560	14.49	20230927	1.04	N	000080	5000	3631 억	7912891	N	N	65	N	N
42	20240423	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	1480999250	70235	65.81	21100	21250	21000	27350	14750	21050	21086.33	11.31	-16444	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.10	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	65	N	N
43	20240423	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	100	2	0.48	1331586550	63151	59.17	21100	21250	21000	27350	14750	21050	21085.76	11.31	-17063	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.09	500.00	16444.00	24300	20230522	-12.96	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	24300	-12.96	20230522	18560	13.95	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	112	N	N
44	20240423	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	1179887650	55967	52.44	21100	21250	21000	27350	14750	21050	21081.85	11.31	-15141	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.08	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	112	N	N
45	20240423	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	971082150	46061	43.16	21100	21250	21000	27350	14750	21050	21082.52	11.31	-12069	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.07	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	112	N	N
46	20240423	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	897908200	42588	39.90	21100	21250	21000	27350	14750	21050	21083.60	11.31	-12159	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.06	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	112	N	N
47	20240423	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-50	5	-0.24	782494550	37102	34.76	21100	21250	21000	27350	14750	21050	21090.36	11.31	-11823	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14728	42.00	1.28	12	0.05	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	112	N	N
48	20240423	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	489097100	23153	21.69	21100	21250	21000	27350	14750	21050	21124.57	11.31	-9141	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.03	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	112	N	N
49	20240423	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	100	2	0.48	97657550	4632	4.34	21100	21150	21000	27350	14750	21050	21083.24	11.31	-3428	21250	21150	21000	20900	20750	21200	20950	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.01	500.00	16444.00	24300	20230522	-12.96	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	24300	-12.96	20230522	18560	13.95	20230927	1.06	N	000080	5000	3631 억	7929752	N	N	112	N	N
50	20240422	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	400	2	1.94	2230400100	106270	70.32	20850	21100	20850	26800	14500	20650	20988.01	11.28	23364	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14763	42.10	1.28	12	0.15	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	112	N	N
51	20240422	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	350	2	1.69	2082784250	99254	65.68	20850	21100	20850	26800	14500	20650	20984.39	11.28	22671	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14728	42.00	1.28	12	0.14	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	13	N	N
52	20240422	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	300	2	1.45	1568639850	74735	49.45	20850	21100	20850	26800	14500	20650	20989.36	11.28	8918	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14693	41.90	1.27	12	0.11	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	13	N	N
53	20240422	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	350	2	1.69	1403736900	66869	44.25	20850	21100	20850	26800	14500	20650	20992.34	11.28	7683	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14728	42.00	1.28	12	0.10	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	13	N	N
54	20240422	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	350	2	1.69	1292152200	61559	40.73	20850	21100	20850	26800	14500	20650	20990.47	11.28	8010	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14728	42.00	1.28	12	0.09	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	13	N	N
55	20240422	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	350	2	1.69	1011056950	48178	31.88	20850	21100	20850	26800	14500	20650	20985.86	11.28	6479	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14728	42.00	1.28	12	0.07	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	13	N	N
56	20240422	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	350	2	1.69	697441300	33260	22.01	20850	21100	20850	26800	14500	20650	20969.37	11.28	9164	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14728	42.00	1.28	12	0.05	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	13	N	N
57	20240422	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	200	2	0.97	99611100	4768	3.15	20850	20950	20850	26800	14500	20650	20891.59	11.28	3690	21416	21032	20716	20332	20016	20875	20175	3632	6150	5000	16100	50	1	70133611	14623	41.70	1.27	12	0.01	500.00	16444.00	24300	20230522	-14.20	18560	20230927	12.34	22750	-8.35	20240202	19610	6.32	20240307	24300	-14.20	20230522	18560	12.34	20230927	1.05	N	000080	5000	3631 억	7909315	N	N	13	N	N
58	20240419	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-350	5	-1.67	3122596650	150904	252.58	20950	21100	20400	27300	14700	21000	20692.65	11.26	-204	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14483	41.30	1.26	12	0.22	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	13	N	N
59	20240419	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	-300	5	-1.43	2863782900	138379	231.62	20950	21100	20400	27300	14700	21000	20695.21	11.26	1675	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14518	41.40	1.26	12	0.20	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	11	N	N
60	20240419	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-250	5	-1.19	2695439750	130274	218.05	20950	21100	20400	27300	14700	21000	20690.54	11.26	3525	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14553	41.50	1.26	12	0.19	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	11	N	N
61	20240419	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-250	5	-1.19	2479692500	119867	200.63	20950	21100	20400	27300	14700	21000	20687.03	11.26	381	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14553	41.50	1.26	12	0.17	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	11	N	N
62	20240419	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-400	5	-1.90	2065203450	99804	167.05	20950	21100	20400	27300	14700	21000	20692.59	11.26	-9773	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14448	41.20	1.25	12	0.14	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	11	N	N
63	20240419	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	-500	5	-2.38	1410384500	67901	113.65	20950	21100	20500	27300	14700	21000	20771.19	11.26	-17061	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14377	41.00	1.25	12	0.10	500.00	16444.00	24300	20230522	-15.64	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	24300	-15.64	20230522	18560	10.45	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	11	N	N
64	20240419	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-150	5	-0.71	711916350	34166	57.19	20950	21100	20700	27300	14700	21000	20836.98	11.26	-6550	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14623	41.70	1.27	12	0.05	500.00	16444.00	24300	20230522	-14.20	18560	20230927	12.34	22750	-8.35	20240202	19610	6.32	20240307	24300	-14.20	20230522	18560	12.34	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	11	N	N
65	20240419	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-50	5	-0.24	50175250	2395	4.01	20950	20950	20950	27300	14700	21000	20950.00	11.26	-1727	21233	21116	20983	20866	20733	21175	20925	3632	6300	5000	16380	50	1	70133611	14693	41.90	1.27	12	0.00	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.05	N	000080	5000	3631 억	7897663	N	N	11	N	N
66	20240418	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	200	2	0.96	1225005200	58399	58.96	20900	21100	20850	27000	14600	20800	20976.36	11.27	-8781	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14728	42.00	1.28	12	0.08	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	11	N	N
67	20240418	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	250	2	1.20	1063417850	50713	51.20	20900	21100	20850	27000	14600	20800	20969.35	11.27	-4199	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14763	42.10	1.28	12	0.07	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	0	N	N
68	20240418	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	200	2	0.96	855199550	40800	41.20	20900	21100	20850	27000	14600	20800	20960.79	11.27	-3924	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14728	42.00	1.28	12	0.06	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	0	N	N
69	20240418	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	150	2	0.72	728787900	34768	35.10	20900	21100	20850	27000	14600	20800	20961.47	11.27	-3920	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14693	41.90	1.27	12	0.05	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	0	N	N
70	20240418	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	200	2	0.96	588601650	28078	28.35	20900	21100	20850	27000	14600	20800	20963.11	11.27	-1206	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14728	42.00	1.28	12	0.04	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	0	N	N
71	20240418	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	200	2	0.96	521483700	24881	25.12	20900	21100	20850	27000	14600	20800	20959.14	11.27	-1362	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14728	42.00	1.28	12	0.04	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	0	N	N
72	20240418	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	100	2	0.48	361372850	17242	17.41	20900	21100	20850	27000	14600	20800	20958.91	11.27	-312	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14658	41.80	1.27	12	0.02	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	0	N	N
73	20240418	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	150	2	0.72	50574550	2418	2.44	20900	20950	20900	27000	14600	20800	20916.05	11.27	1675	21266	21032	20916	20682	20566	20975	20625	3632	6200	5000	16220	50	1	70133611	14693	41.90	1.27	12	0.00	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.05	N	000080	5000	3631 억	7905148	N	N	0	N	N
74	20240417	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	-100	5	-0.48	2040670800	97550	77.54	21050	21150	20800	27150	14650	20900	20919.28	11.29	-21463	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14588	41.60	1.26	12	0.14	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
75	20240417	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-50	5	-0.24	1680769250	80268	63.80	21050	21150	20800	27150	14650	20900	20939.47	11.29	-13308	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14623	41.70	1.27	12	0.11	500.00	16444.00	24300	20230522	-14.20	18560	20230927	12.34	22750	-8.35	20240202	19610	6.32	20240307	24300	-14.20	20230522	18560	12.34	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
76	20240417	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	50	2	0.24	1336457250	63788	50.70	21050	21150	20800	27150	14650	20900	20951.55	11.29	-10223	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14693	41.90	1.27	12	0.09	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
77	20240417	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	50	2	0.24	1217837150	58121	46.20	21050	21150	20800	27150	14650	20900	20953.49	11.29	-9314	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14693	41.90	1.27	12	0.08	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
78	20240417	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	100	2	0.48	1006254550	48034	38.18	21050	21150	20800	27150	14650	20900	20948.81	11.29	-9939	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14728	42.00	1.28	12	0.07	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
79	20240417	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	50	2	0.24	847411650	40458	32.16	21050	21150	20800	27150	14650	20900	20945.48	11.29	-11250	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14693	41.90	1.27	12	0.06	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
80	20240417	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	150	2	0.72	441964400	21061	16.74	21050	21150	20850	27150	14650	20900	20985.01	11.29	896	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14763	42.10	1.28	12	0.03	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
81	20240417	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	100	2	0.48	12077150	574	0.46	21050	21050	21000	27150	14650	20900	21042.82	11.29	-190	21500	21200	21000	20700	20500	21100	20600	3632	6250	5000	16300	50	1	70133611	14728	42.00	1.28	12	0.00	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.08	N	000080	5000	3631 억	7920508	N	N	352	N	N
82	20240416	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-400	5	-1.88	2634205200	125325	80.64	21150	21300	20800	27650	14950	21300	21019.14	11.30	-29946	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14658	41.80	1.27	12	0.18	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	352	N	N
83	20240416	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-300	5	-1.41	2480008700	117957	75.90	21150	21300	20800	27650	14950	21300	21024.68	11.30	-29058	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14728	42.00	1.28	12	0.17	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	468	N	N
84	20240416	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-300	5	-1.41	2186982200	103986	66.91	21150	21300	20800	27650	14950	21300	21031.51	11.30	-26848	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14728	42.00	1.28	12	0.15	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	468	N	N
85	20240416	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-400	5	-1.88	2005923800	95336	61.35	21150	21300	20800	27650	14950	21300	21040.57	11.30	-24039	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14658	41.80	1.27	12	0.14	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	468	N	N
86	20240416	120104	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-400	5	-1.88	1725360300	81892	52.70	21150	21300	20800	27650	14950	21300	21068.73	11.30	-21147	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14658	41.80	1.27	12	0.12	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	468	N	N
87	20240416	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-300	5	-1.41	1197445350	56636	36.44	21150	21300	21000	27650	14950	21300	21142.83	11.30	-12870	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14728	42.00	1.28	12	0.08	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	468	N	N
88	20240416	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-100	5	-0.47	717911100	33884	21.80	21150	21300	21050	27650	14950	21300	21187.32	11.30	-6655	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14868	42.40	1.29	12	0.05	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	468	N	N
89	20240416	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-100	5	-0.47	14575500	689	0.44	21150	21250	21150	27650	14950	21300	21154.57	11.30	-254	21966	21632	21216	20882	20466	21800	21050	3632	6350	5000	16610	50	1	70133611	14868	42.40	1.29	12	0.00	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.05	N	000080	5000	3631 억	7926871	N	N	468	N	N
90	20240415	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	200	2	0.95	3289892600	154616	72.41	20800	21550	20800	27400	14800	21100	21277.81	11.21	55471	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	14938	42.60	1.30	12	0.22	500.00	16444.00	24300	20230522	-12.35	18560	20230927	14.76	22750	-6.37	20240202	19610	8.62	20240307	24300	-12.35	20230522	18560	14.76	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	468	N	N
91	20240415	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	150	2	0.71	3033293050	142539	66.76	20800	21550	20800	27400	14800	21100	21280.44	11.21	53515	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	14903	42.50	1.29	12	0.20	500.00	16444.00	24300	20230522	-12.55	18560	20230927	14.49	22750	-6.59	20240202	19610	8.36	20240307	24300	-12.55	20230522	18560	14.49	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	360	N	N
92	20240415	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	200	2	0.95	2807731050	131931	61.79	20800	21550	20800	27400	14800	21100	21281.81	11.21	53435	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	14938	42.60	1.30	12	0.19	500.00	16444.00	24300	20230522	-12.35	18560	20230927	14.76	22750	-6.37	20240202	19610	8.62	20240307	24300	-12.35	20230522	18560	14.76	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	360	N	N
93	20240415	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	450	2	2.13	2471617250	116224	54.43	20800	21550	20800	27400	14800	21100	21265.98	11.21	52559	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	15114	43.10	1.31	12	0.17	500.00	16444.00	24300	20230522	-11.32	18560	20230927	16.11	22750	-5.27	20240202	19610	9.89	20240307	24300	-11.32	20230522	18560	16.11	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	360	N	N
94	20240415	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	200	2	0.95	1816069200	85551	40.07	20800	21400	20800	27400	14800	21100	21227.91	11.21	42363	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	14938	42.60	1.30	12	0.12	500.00	16444.00	24300	20230522	-12.35	18560	20230927	14.76	22750	-6.37	20240202	19610	8.62	20240307	24300	-12.35	20230522	18560	14.76	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	360	N	N
95	20240415	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	150	2	0.71	1625831350	76604	35.88	20800	21400	20800	27400	14800	21100	21223.84	11.21	40282	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	14903	42.50	1.29	12	0.11	500.00	16444.00	24300	20230522	-12.55	18560	20230927	14.49	22750	-6.59	20240202	19610	8.36	20240307	24300	-12.55	20230522	18560	14.49	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	360	N	N
96	20240415	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	300	2	1.42	1244192150	58643	27.46	20800	21400	20800	27400	14800	21100	21216.38	11.21	36715	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	15009	42.80	1.30	12	0.08	500.00	16444.00	24300	20230522	-11.93	18560	20230927	15.30	22750	-5.93	20240202	19610	9.13	20240307	24300	-11.93	20230522	18560	15.30	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	360	N	N
97	20240415	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-100	5	-0.47	104126500	4996	2.34	20800	21000	20800	27400	14800	21100	20841.97	11.21	3325	21633	21366	21083	20816	20533	21225	20675	3632	6300	5000	16450	50	1	70133611	14728	42.00	1.28	12	0.01	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.09	N	000080	5000	3631 억	7858898	N	N	360	N	N
98	20240412	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-450	5	-2.09	4478525200	212582	83.84	21200	21350	20800	28000	15100	21550	21067.21	11.30	-80729	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14798	42.20	1.28	12	0.30	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	360	N	N
99	20240412	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-500	5	-2.32	4274309350	202901	80.02	21200	21350	20800	28000	15100	21550	21065.98	11.30	-80637	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14763	42.10	1.28	12	0.29	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	461	N	N
100	20240412	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-600	5	-2.78	3943283050	187169	73.82	21200	21350	20800	28000	15100	21550	21068.04	11.30	-80966	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14693	41.90	1.27	12	0.27	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	461	N	N
101	20240412	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-500	5	-2.32	3642967850	172870	68.18	21200	21350	20800	28000	15100	21550	21073.45	11.30	-82070	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14763	42.10	1.28	12	0.25	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	461	N	N
102	20240412	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-550	5	-2.55	3296503850	156392	61.68	21200	21350	20800	28000	15100	21550	21078.47	11.30	-78898	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14728	42.00	1.28	12	0.22	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	461	N	N
103	20240412	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-500	5	-2.32	2964660450	140615	55.46	21200	21350	20800	28000	15100	21550	21083.53	11.30	-70765	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14763	42.10	1.28	12	0.20	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	461	N	N
104	20240412	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-600	5	-2.78	2527692850	119840	47.26	21200	21350	20800	28000	15100	21550	21092.23	11.30	-58864	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14693	41.90	1.27	12	0.17	500.00	16444.00	24300	20230522	-13.79	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	24300	-13.79	20230522	18560	12.88	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	461	N	N
105	20240412	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-300	5	-1.39	711093450	33532	13.22	21200	21350	21200	28000	15100	21550	21206.41	11.30	-2158	22050	21800	21300	21050	20550	21925	21175	3632	6450	5000	16800	50	1	70133611	14903	42.50	1.29	12	0.05	500.00	16444.00	24300	20230522	-12.55	18560	20230927	14.49	22750	-6.59	20240202	19610	8.36	20240307	24300	-12.55	20230522	18560	14.49	20230927	1.06	N	000080	5000	3631 억	7922497	N	N	461	N	N
106	20240411	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	100	2	0.47	5354089950	252139	29.10	21050	21550	20800	27850	15050	21450	21234.31	11.30	-10096	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	15114	43.10	1.31	12	0.36	500.00	16444.00	24300	20230522	-11.32	18560	20230927	16.11	22750	-5.27	20240202	19610	9.89	20240307	24300	-11.32	20230522	18560	16.11	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	460	N	N
107	20240411	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	-50	5	-0.23	4195384800	198268	22.89	21050	21500	20800	27850	15050	21450	21160.00	11.30	-3150	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	15009	42.80	1.30	12	0.28	500.00	16444.00	24300	20230522	-11.93	18560	20230927	15.30	22750	-5.93	20240202	19610	9.13	20240307	24300	-11.93	20230522	18560	15.30	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	270	N	N
108	20240411	140106	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	0	3	0.00	3733468500	176717	20.40	21050	21500	20800	27850	15050	21450	21126.60	11.30	-310	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	15044	42.90	1.30	12	0.25	500.00	16444.00	24300	20230522	-11.73	18560	20230927	15.57	22750	-5.71	20240202	19610	9.38	20240307	24300	-11.73	20230522	18560	15.57	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	270	N	N
109	20240411	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-100	5	-0.47	3246569500	153962	17.77	21050	21400	20800	27850	15050	21450	21086.54	11.30	-1638	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	14974	42.70	1.30	12	0.22	500.00	16444.00	24300	20230522	-12.14	18560	20230927	15.03	22750	-6.15	20240202	19610	8.87	20240307	24300	-12.14	20230522	18560	15.03	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	270	N	N
110	20240411	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-250	5	-1.17	2851859100	135412	15.63	21050	21300	20800	27850	15050	21450	21060.26	11.30	-1532	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	14868	42.40	1.29	12	0.19	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	270	N	N
111	20240411	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-200	5	-0.93	2445814550	116270	13.42	21050	21300	20800	27850	15050	21450	21035.22	11.30	-996	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	14903	42.50	1.29	12	0.17	500.00	16444.00	24300	20230522	-12.55	18560	20230927	14.49	22750	-6.59	20240202	19610	8.36	20240307	24300	-12.55	20230522	18560	14.49	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	270	N	N
112	20240411	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-450	5	-2.10	1623590450	77391	8.93	21050	21250	20800	27850	15050	21450	20978.33	11.30	1431	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	14728	42.00	1.28	12	0.11	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	270	N	N
113	20240411	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-250	5	-1.17	156649700	7433	0.86	21050	21200	21050	27850	15050	21450	21068.74	11.30	-1201	22283	21866	21233	20816	20183	22075	21025	3632	6400	5000	16730	50	1	70133611	14868	42.40	1.29	12	0.01	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.06	N	000080	5000	3631 억	7923106	N	N	270	N	N
114	20240409	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	1100	2	5.41	18442911700	864755	981.08	20600	21650	20600	26450	14250	20350	21327.22	11.04	357941	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	15044	42.90	1.30	12	1.23	500.00	16444.00	24300	20230522	-11.73	18560	20230927	15.57	22750	-5.71	20240202	19610	9.38	20240307	24300	-11.73	20230522	18560	15.57	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	270	N	N
115	20240409	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	1000	2	4.91	17856052100	837333	949.97	20600	21650	20600	26450	14250	20350	21324.91	11.04	351431	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	14974	42.70	1.30	12	1.19	500.00	16444.00	24300	20230522	-12.14	18560	20230927	15.03	22750	-6.15	20240202	19610	8.87	20240307	24300	-12.14	20230522	18560	15.03	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	15	N	N
116	20240409	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	1100	2	5.41	15057319150	707170	802.30	20600	21650	20600	26450	14250	20350	21292.36	11.04	291840	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	15044	42.90	1.30	12	1.01	500.00	16444.00	24300	20230522	-11.73	18560	20230927	15.57	22750	-5.71	20240202	19610	9.38	20240307	24300	-11.73	20230522	18560	15.57	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	15	N	N
117	20240409	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	850	2	4.18	12240731900	574882	652.22	20600	21650	20600	26450	14250	20350	21292.60	11.04	212863	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	14868	42.40	1.29	12	0.82	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	15	N	N
118	20240409	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	850	2	4.18	11469149150	538437	610.87	20600	21650	20600	26450	14250	20350	21300.82	11.04	205829	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	14868	42.40	1.29	12	0.77	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	15	N	N
119	20240409	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	850	2	4.18	10641255500	499296	566.46	20600	21650	20600	26450	14250	20350	21312.52	11.04	201822	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	14868	42.40	1.29	12	0.71	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	15	N	N
120	20240409	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	900	2	4.42	9516863900	446204	506.23	20600	21650	20600	26450	14250	20350	21328.50	11.04	191492	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	14903	42.50	1.29	12	0.64	500.00	16444.00	24300	20230522	-12.55	18560	20230927	14.49	22750	-6.59	20240202	19610	8.36	20240307	24300	-12.55	20230522	18560	14.49	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	15	N	N
121	20240409	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	450	2	2.21	239637500	11568	13.12	20600	20950	20600	26450	14250	20350	20715.55	11.04	7750	20883	20616	20483	20216	20083	20550	20150	3632	6100	5000	15870	50	1	70133611	14588	41.60	1.26	12	0.02	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.06	N	000080	5000	3631 억	7740100	N	N	15	N	N
122	20240408	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-250	5	-1.21	1801935400	88006	95.73	20650	20750	20350	26750	14450	20600	20475.17	11.07	-15541	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14272	40.70	1.24	12	0.13	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	15	N	N
123	20240408	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	-200	5	-0.97	1669806050	81516	88.67	20650	20750	20350	26750	14450	20600	20484.40	11.07	-15081	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14307	40.80	1.24	12	0.12	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	591	N	N
124	20240408	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-150	5	-0.73	1202303550	58594	63.74	20650	20750	20450	26750	14450	20600	20519.23	11.07	-10953	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14342	40.90	1.24	12	0.08	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	591	N	N
125	20240408	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-150	5	-0.73	1022624650	49813	54.19	20650	20750	20450	26750	14450	20600	20529.27	11.07	-10030	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14342	40.90	1.24	12	0.07	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	591	N	N
126	20240408	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-150	5	-0.73	798606200	38872	42.28	20650	20750	20450	26750	14450	20600	20544.51	11.07	-7451	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14342	40.90	1.24	12	0.06	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	591	N	N
127	20240408	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	-100	5	-0.49	591410450	28757	31.28	20650	20750	20450	26750	14450	20600	20565.79	11.07	-4019	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14377	41.00	1.25	12	0.04	500.00	16444.00	24300	20230522	-15.64	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	24300	-15.64	20230522	18560	10.45	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	591	N	N
128	20240408	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	50	2	0.24	365301800	17766	19.33	20650	20750	20450	26750	14450	20600	20561.85	11.07	-1332	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14483	41.30	1.26	12	0.03	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	591	N	N
129	20240408	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	50	2	0.24	19517800	945	1.03	20650	20750	20600	26750	14450	20600	20653.76	11.07	-170	21033	20816	20583	20366	20133	20925	20475	3632	6150	5000	16060	50	1	70133611	14483	41.30	1.26	12	0.00	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.04	N	000080	5000	3631 억	7765574	N	N	591	N	N
130	20240405	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	150	2	0.73	1895415800	91836	59.68	20350	20800	20350	26550	14350	20450	20639.21	11.08	24415	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14448	41.20	1.25	12	0.13	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	591	N	N
131	20240405	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	300	2	1.47	1689798200	81892	53.21	20350	20800	20350	26550	14350	20450	20634.51	11.08	24109	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14553	41.50	1.26	12	0.12	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	215	N	N
132	20240405	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	300	2	1.47	1520037150	73706	47.89	20350	20800	20350	26550	14350	20450	20623.02	11.08	23924	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14553	41.50	1.26	12	0.11	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	215	N	N
133	20240405	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	300	2	1.47	1248490650	60605	39.38	20350	20750	20350	26550	14350	20450	20600.50	11.08	21663	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14553	41.50	1.26	12	0.09	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	215	N	N
134	20240405	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	300	2	1.47	1084067500	52672	34.23	20350	20750	20350	26550	14350	20450	20581.52	11.08	19144	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14553	41.50	1.26	12	0.08	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	215	N	N
135	20240405	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	100	2	0.49	684215900	33311	21.65	20350	20650	20350	26550	14350	20450	20540.29	11.08	12992	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14412	41.10	1.25	12	0.05	500.00	16444.00	24300	20230522	-15.43	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	24300	-15.43	20230522	18560	10.72	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	215	N	N
136	20240405	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	150	2	0.73	280696500	13700	8.90	20350	20600	20350	26550	14350	20450	20488.85	11.08	2714	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14448	41.20	1.25	12	0.02	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	215	N	N
137	20240405	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	0	3	0.00	31357950	1540	1.00	20350	20450	20350	26550	14350	20450	20361.27	11.08	-118	21116	20782	20616	20282	20116	20700	20200	3632	6100	5000	15950	50	1	70133611	14342	40.90	1.24	12	0.00	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억	7767572	N	N	215	N	N
138	20240404	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-450	5	-2.15	3160638000	153521	80.67	20900	20950	20450	27150	14650	20900	20587.66	11.17	-44012	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14342	40.90	1.24	12	0.22	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	215	N	N
139	20240404	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	-400	5	-1.91	2911704000	141357	74.28	20900	20950	20450	27150	14650	20900	20598.23	11.17	-39528	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14377	41.00	1.25	12	0.20	500.00	16444.00	24300	20230522	-15.64	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	24300	-15.64	20230522	18560	10.45	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	121	N	N
140	20240404	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	-400	5	-1.91	2356976100	114337	60.08	20900	20950	20450	27150	14650	20900	20614.29	11.17	-28456	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14377	41.00	1.25	12	0.16	500.00	16444.00	24300	20230522	-15.64	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	24300	-15.64	20230522	18560	10.45	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	121	N	N
141	20240404	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-450	5	-2.15	1982744300	96080	50.49	20900	20950	20450	27150	14650	20900	20636.39	11.17	-21767	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14342	40.90	1.24	12	0.14	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	121	N	N
142	20240404	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-300	5	-1.44	1452757250	70244	36.91	20900	20950	20500	27150	14650	20900	20681.58	11.17	-16588	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14448	41.20	1.25	12	0.10	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	121	N	N
143	20240404	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	-200	5	-0.96	769326400	37053	19.47	20900	20950	20650	27150	14650	20900	20762.86	11.17	-4791	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14518	41.40	1.26	12	0.05	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	121	N	N
144	20240404	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	-100	5	-0.48	405960000	19506	10.25	20900	20950	20750	27150	14650	20900	20812.06	11.17	239	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14588	41.60	1.26	12	0.03	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	121	N	N
145	20240404	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	0	3	0.00	38194450	1828	0.96	20900	20950	20850	27150	14650	20900	20894.12	11.17	208	21200	21050	20750	20600	20300	21125	20675	3632	6250	5000	16300	50	1	70133611	14658	41.80	1.27	12	0.00	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.05	N	000080	5000	3631 억	7836959	N	N	121	N	N
146	20240403	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	250	2	1.21	3937482300	189921	262.98	20650	20900	20450	26800	14500	20650	20732.18	11.11	57943	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14658	41.80	1.27	12	0.27	500.00	16444.00	24300	20230522	-13.99	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	24300	-13.99	20230522	18560	12.61	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	121	N	N
147	20240403	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	150	2	0.73	3638104700	175572	243.11	20650	20900	20450	26800	14500	20650	20721.44	11.11	51434	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14588	41.60	1.26	12	0.25	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	70	N	N
148	20240403	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	150	2	0.73	3191301950	154128	213.42	20650	20900	20450	26800	14500	20650	20705.53	11.11	42700	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14588	41.60	1.26	12	0.22	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	70	N	N
149	20240403	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	150	2	0.73	2069623150	100112	138.62	20650	20900	20450	26800	14500	20650	20673.08	11.11	25406	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14588	41.60	1.26	12	0.14	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	70	N	N
150	20240403	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	50	2	0.24	1347649050	65345	90.48	20650	20750	20450	26800	14500	20650	20623.60	11.11	12760	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14518	41.40	1.26	12	0.09	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	70	N	N
151	20240403	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	0	3	0.00	931956550	45245	62.65	20650	20700	20450	26800	14500	20650	20598.00	11.11	5484	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14483	41.30	1.26	12	0.06	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	70	N	N
152	20240403	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	50	2	0.24	547926750	26624	36.87	20650	20700	20450	26800	14500	20650	20580.18	11.11	1963	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14518	41.40	1.26	12	0.04	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	70	N	N
153	20240403	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	0	3	0.00	20079500	972	1.35	20650	20700	20650	26800	14500	20650	20657.92	11.11	-593	20983	20816	20683	20516	20383	20800	20500	3632	6150	5000	16100	50	1	70133611	14483	41.30	1.26	12	0.00	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억	7789575	N	N	70	N	N
154	20240402	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-150	5	-0.72	1493462950	72076	64.69	20650	20850	20550	27000	14600	20800	20721.02	11.13	-23703	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14483	41.30	1.26	12	0.10	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	70	N	N
155	20240402	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-50	5	-0.24	1322663150	63816	57.28	20650	20850	20550	27000	14600	20800	20726.20	11.13	-18901	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14553	41.50	1.26	12	0.09	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	1661	N	N
156	20240402	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	-100	5	-0.48	1149634350	55470	49.79	20650	20850	20550	27000	14600	20800	20725.34	11.13	-15038	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14518	41.40	1.26	12	0.08	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	1661	N	N
157	20240402	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	0	3	0.00	1036264350	50004	44.88	20650	20850	20550	27000	14600	20800	20723.63	11.13	-13402	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14588	41.60	1.26	12	0.07	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	1661	N	N
158	20240402	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	50	2	0.24	786305300	37964	34.07	20650	20850	20550	27000	14600	20800	20711.87	11.13	-9769	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14623	41.70	1.27	12	0.05	500.00	16444.00	24300	20230522	-14.20	18560	20230927	12.34	22750	-8.35	20240202	19610	6.32	20240307	24300	-14.20	20230522	18560	12.34	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	1661	N	N
159	20240402	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	-100	5	-0.48	466799400	22587	20.27	20650	20800	20550	27000	14600	20800	20666.73	11.13	-4211	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14518	41.40	1.26	12	0.03	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	1661	N	N
160	20240402	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-50	5	-0.24	339721400	16446	14.76	20650	20800	20550	27000	14600	20800	20656.78	11.13	-2703	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14553	41.50	1.26	12	0.02	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	1661	N	N
161	20240402	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	-250	5	-1.20	87493650	4240	3.81	20650	20700	20550	27000	14600	20800	20635.29	11.13	-2543	21066	20932	20666	20532	20266	21000	20600	3632	6200	5000	16220	50	1	70133611	14412	41.10	1.25	12	0.01	500.00	16444.00	24300	20230522	-15.43	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	24300	-15.43	20230522	18560	10.72	20230927	1.05	N	000080	5000	3631 억	7803360	N	N	1661	N	N
162	20240401	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	400	2	1.96	2290915900	111016	129.04	20400	20800	20400	26500	14300	20400	20635.81	11.12	6737	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14588	41.60	1.26	12	0.16	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	1661	N	N
163	20240401	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	350	2	1.72	1887925400	91611	106.48	20400	20800	20400	26500	14300	20400	20608.06	11.12	8661	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14553	41.50	1.26	12	0.13	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	3127	N	N
164	20240401	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	350	2	1.72	1553954450	75528	87.79	20400	20800	20400	26500	14300	20400	20574.55	11.12	9740	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14553	41.50	1.26	12	0.11	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	3127	N	N
165	20240401	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	350	2	1.72	1291980650	62913	73.12	20400	20800	20400	26500	14300	20400	20535.99	11.12	7355	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14553	41.50	1.26	12	0.09	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	3127	N	N
166	20240401	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	200	2	0.98	995592400	48600	56.49	20400	20650	20400	26500	14300	20400	20485.44	11.12	6132	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14448	41.20	1.25	12	0.07	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	3127	N	N
167	20240401	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	100	2	0.49	559456950	27374	31.82	20400	20550	20400	26500	14300	20400	20437.53	11.12	1033	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14377	41.00	1.25	12	0.04	500.00	16444.00	24300	20230522	-15.64	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	24300	-15.64	20230522	18560	10.45	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	3127	N	N
168	20240401	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	448845500	21971	25.54	20400	20550	20400	26500	14300	20400	20429.00	11.12	1079	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.03	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	3127	N	N
169	20240401	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	50	2	0.25	47719600	2337	2.72	20400	20500	20400	26500	14300	20400	20419.17	11.12	231	20700	20550	20450	20300	20200	20500	20250	3632	6100	5000	15910	50	1	70133611	14342	40.90	1.24	12	0.00	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억	7798668	N	N	3127	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History