KissMeData/005180/price/prices-20240401.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71400	1700	2	2.44	5669021000	80048	138.04	70100	71400	69300	90600	48800	69700	70819.65	21.85	3398	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	7034	8.16	1.06	12	0.81	8752.00	67411.00	71500	20240425	-0.14	41850	20230726	70.61	71500	-0.14	20240425	50500	41.39	20240129	71500	-0.14	20240425	41850	70.61	20230726	1.18	N	005180	5000	497 억	2152898	N	N	1	N	N
3	20240430	150209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71200	1500	2	2.15	5148721400	72748	125.45	70100	71400	69300	90600	48800	69700	70774.75	21.85	4797	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	7014	8.14	1.06	12	0.74	8752.00	67411.00	71500	20240425	-0.42	41850	20230726	70.13	71500	-0.42	20240425	50500	40.99	20240129	71500	-0.42	20240425	41850	70.13	20230726	1.18	N	005180	5000	497 억	2152898	N	N	137	N	N
4	20240430	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71000	1300	2	1.87	4358671200	61649	106.31	70100	71400	69300	90600	48800	69700	70701.41	21.85	4939	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	6994	8.11	1.05	12	0.63	8752.00	67411.00	71500	20240425	-0.70	41850	20230726	69.65	71500	-0.70	20240425	50500	40.59	20240129	71500	-0.70	20240425	41850	69.65	20230726	1.18	N	005180	5000	497 억	2152898	N	N	137	N	N
5	20240430	130209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70500	800	2	1.15	3814100800	53964	93.06	70100	71400	69300	90600	48800	69700	70678.62	21.85	5552	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	6945	8.06	1.05	12	0.55	8752.00	67411.00	71500	20240425	-1.40	41850	20230726	68.46	71500	-1.40	20240425	50500	39.60	20240129	71500	-1.40	20240425	41850	68.46	20230726	1.18	N	005180	5000	497 억	2152898	N	N	137	N	N
6	20240430	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71100	1400	2	2.01	3383810400	47874	82.56	70100	71400	69300	90600	48800	69700	70681.59	21.85	6467	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	7004	8.12	1.05	12	0.49	8752.00	67411.00	71500	20240425	-0.56	41850	20230726	69.89	71500	-0.56	20240425	50500	40.79	20240129	71500	-0.56	20240425	41850	69.89	20230726	1.18	N	005180	5000	497 억	2152898	N	N	137	N	N
7	20240430	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70900	1200	2	1.72	2657754700	37621	64.87	70100	71400	69300	90600	48800	69700	70645.51	21.85	7600	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	6985	8.10	1.05	12	0.38	8752.00	67411.00	71500	20240425	-0.84	41850	20230726	69.41	71500	-0.84	20240425	50500	40.40	20240129	71500	-0.84	20240425	41850	69.41	20230726	1.18	N	005180	5000	497 억	2152898	N	N	137	N	N
8	20240430	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71000	1300	2	1.87	1824829800	25882	44.63	70100	71400	69300	90600	48800	69700	70505.75	21.85	4996	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	6994	8.11	1.05	12	0.26	8752.00	67411.00	71500	20240425	-0.70	41850	20230726	69.65	71500	-0.70	20240425	50500	40.59	20240129	71500	-0.70	20240425	41850	69.65	20230726	1.18	N	005180	5000	497 억	2152898	N	N	137	N	N
9	20240430	090214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69500	-200	5	-0.29	173510300	2483	4.28	70100	70100	69400	90600	48800	69700	69879.30	21.85	-981	70966	70332	69366	68732	67766	70650	69050	498	20900	5000	52970	100	1	9851241	6847	7.94	1.03	12	0.03	8752.00	67411.00	71500	20240425	-2.80	41850	20230726	66.07	71500	-2.80	20240425	50500	37.62	20240129	71500	-2.80	20240425	41850	66.07	20230726	1.18	N	005180	5000	497 억	2152898	N	N	137	N	N
10	20240429	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69700	200	2	0.29	3990849700	57631	77.28	69000	70000	68400	90300	48700	69500	69248.12	21.80	8097	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6866	7.96	1.03	12	0.59	8752.00	67411.00	71500	20240425	-2.52	41850	20230726	66.55	71500	-2.52	20240425	50500	38.02	20240129	71500	-2.52	20240425	41850	66.55	20230726	1.13	N	005180	5000	497 억	2147417	N	N	137	N	N
11	20240429	150209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69700	200	2	0.29	3469843000	50159	67.26	69000	70000	68400	90300	48700	69500	69176.88	21.80	10040	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6866	7.96	1.03	12	0.51	8752.00	67411.00	71500	20240425	-2.52	41850	20230726	66.55	71500	-2.52	20240425	50500	38.02	20240129	71500	-2.52	20240425	41850	66.55	20230726	1.13	N	005180	5000	497 억	2147417	N	N	294	N	N
12	20240429	140208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69000	-500	5	-0.72	2948931000	42652	57.19	69000	70000	68400	90300	48700	69500	69139.34	21.80	10343	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6797	7.88	1.02	12	0.43	8752.00	67411.00	71500	20240425	-3.50	41850	20230726	64.87	71500	-3.50	20240425	50500	36.63	20240129	71500	-3.50	20240425	41850	64.87	20230726	1.13	N	005180	5000	497 억	2147417	N	N	294	N	N
13	20240429	130209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69300	-200	5	-0.29	2509715500	36292	48.67	69000	70000	68400	90300	48700	69500	69153.41	21.80	8261	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6827	7.92	1.03	12	0.37	8752.00	67411.00	71500	20240425	-3.08	41850	20230726	65.59	71500	-3.08	20240425	50500	37.23	20240129	71500	-3.08	20240425	41850	65.59	20230726	1.13	N	005180	5000	497 억	2147417	N	N	294	N	N
14	20240429	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69600	100	2	0.14	2089700900	30232	40.54	69000	70000	68400	90300	48700	69500	69122.15	21.80	7568	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6856	7.95	1.03	12	0.31	8752.00	67411.00	71500	20240425	-2.66	41850	20230726	66.31	71500	-2.66	20240425	50500	37.82	20240129	71500	-2.66	20240425	41850	66.31	20230726	1.13	N	005180	5000	497 억	2147417	N	N	294	N	N
15	20240429	110208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68900	-600	5	-0.86	1524573700	22055	29.57	69000	70000	68400	90300	48700	69500	69125.99	21.80	6752	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6788	7.87	1.02	12	0.22	8752.00	67411.00	71500	20240425	-3.64	41850	20230726	64.64	71500	-3.64	20240425	50500	36.44	20240129	71500	-3.64	20240425	41850	64.64	20230726	1.13	N	005180	5000	497 억	2147417	N	N	294	N	N
16	20240429	100208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69100	-400	5	-0.58	970751400	14008	18.78	69000	70000	68700	90300	48700	69500	69299.79	21.80	4173	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6807	7.90	1.03	12	0.14	8752.00	67411.00	71500	20240425	-3.36	41850	20230726	65.11	71500	-3.36	20240425	50500	36.83	20240129	71500	-3.36	20240425	41850	65.11	20230726	1.13	N	005180	5000	497 억	2147417	N	N	294	N	N
17	20240429	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68900	-600	5	-0.86	104462900	1517	2.03	69000	69300	68700	90300	48700	69500	68861.50	21.80	787	71966	70732	69766	68532	67566	70250	68050	498	20800	5000	52820	100	1	9851241	6788	7.87	1.02	12	0.02	8752.00	67411.00	71500	20240425	-3.64	41850	20230726	64.64	71500	-3.64	20240425	50500	36.44	20240129	71500	-3.64	20240425	41850	64.64	20230726	1.13	N	005180	5000	497 억	2147417	N	N	294	N	N
18	20240426	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69500	-1300	5	-1.84	5180769500	74296	80.26	70300	71000	68800	92000	49600	70800	69730.10	21.68	14938	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6847	7.94	1.03	12	0.75	8752.00	67411.00	71500	20240425	-2.80	41850	20230726	66.07	71500	-2.80	20240425	50500	37.62	20240129	71500	-2.80	20240425	41850	66.07	20230726	1.06	N	005180	5000	497 억	2135432	N	N	294	N	N
19	20240426	150208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69400	-1400	5	-1.98	4908767500	70379	76.03	70300	71000	68800	92000	49600	70800	69746.07	21.68	14685	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6837	7.93	1.03	12	0.71	8752.00	67411.00	71500	20240425	-2.94	41850	20230726	65.83	71500	-2.94	20240425	50500	37.43	20240129	71500	-2.94	20240425	41850	65.83	20230726	1.06	N	005180	5000	497 억	2135432	N	N	69	N	N
20	20240426	140207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69900	-900	5	-1.27	3286596000	46919	50.68	70300	71000	69300	92000	49600	70800	70046.64	21.68	8576	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6886	7.99	1.04	12	0.48	8752.00	67411.00	71500	20240425	-2.24	41850	20230726	67.03	71500	-2.24	20240425	50500	38.42	20240129	71500	-2.24	20240425	41850	67.03	20230726	1.06	N	005180	5000	497 억	2135432	N	N	69	N	N
21	20240426	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	-700	5	-0.99	3055864300	43620	47.12	70300	71000	69300	92000	49600	70800	70054.73	21.68	8635	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6906	8.01	1.04	12	0.44	8752.00	67411.00	71500	20240425	-1.96	41850	20230726	67.50	71500	-1.96	20240425	50500	38.81	20240129	71500	-1.96	20240425	41850	67.50	20230726	1.06	N	005180	5000	497 억	2135432	N	N	69	N	N
22	20240426	120207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70600	-200	5	-0.28	2483343700	35460	38.31	70300	71000	69300	92000	49600	70800	70030.02	21.68	7167	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6955	8.07	1.05	12	0.36	8752.00	67411.00	71500	20240425	-1.26	41850	20230726	68.70	71500	-1.26	20240425	50500	39.80	20240129	71500	-1.26	20240425	41850	68.70	20230726	1.06	N	005180	5000	497 억	2135432	N	N	69	N	N
23	20240426	110208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70400	-400	5	-0.56	2170785500	31022	33.51	70300	71000	69300	92000	49600	70800	69972.93	21.68	7958	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6935	8.04	1.04	12	0.31	8752.00	67411.00	71500	20240425	-1.54	41850	20230726	68.22	71500	-1.54	20240425	50500	39.41	20240129	71500	-1.54	20240425	41850	68.22	20230726	1.06	N	005180	5000	497 억	2135432	N	N	69	N	N
24	20240426	100208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70000	-800	5	-1.13	1466730700	21009	22.69	70300	70700	69300	92000	49600	70800	69809.54	21.68	5410	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6896	8.00	1.04	12	0.21	8752.00	67411.00	71500	20240425	-2.10	41850	20230726	67.26	71500	-2.10	20240425	50500	38.61	20240129	71500	-2.10	20240425	41850	67.26	20230726	1.06	N	005180	5000	497 억	2135432	N	N	69	N	N
25	20240426	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70200	-600	5	-0.85	61127700	870	0.94	70300	70500	69900	92000	49600	70800	70189.44	21.68	-17	72800	71800	70500	69500	68200	72300	70000	498	21200	5000	53800	100	1	9851241	6916	8.02	1.04	12	0.01	8752.00	67411.00	71500	20240425	-1.82	41850	20230726	67.74	71500	-1.82	20240425	50500	39.01	20240129	71500	-1.82	20240425	41850	67.74	20230726	1.06	N	005180	5000	497 억	2135432	N	N	69	N	N
26	20240425	160207	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70800	600	2	0.85	6520902200	92444	49.32	70200	71500	69200	91200	49200	70200	70538.79	21.68	11328	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	6975	8.09	1.05	12	0.94	8752.00	67411.00	71500	20240425	-0.98	41850	20230726	69.18	71500	-0.98	20240425	50500	40.20	20240129	71500	-0.98	20240425	41850	69.18	20230726	0.95	N	005180	5000	497 억	2135964	N	N	69	N	N
27	20240425	150208	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70900	700	2	1.00	5785996800	82037	43.76	70200	71500	69200	91200	49200	70200	70529.15	21.68	12646	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	6985	8.10	1.05	12	0.83	8752.00	67411.00	71500	20240425	-0.84	41850	20230726	69.41	71500	-0.84	20240425	50500	40.40	20240129	71500	-0.84	20240425	41850	69.41	20230726	0.95	N	005180	5000	497 억	2135964	N	N	6737	N	N
28	20240425	140207	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70900	700	2	1.00	4897014100	69448	37.05	70200	71500	69200	91200	49200	70200	70513.44	21.68	11065	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	6985	8.10	1.05	12	0.70	8752.00	67411.00	71500	20240425	-0.84	41850	20230726	69.41	71500	-0.84	20240425	50500	40.40	20240129	71500	-0.84	20240425	41850	69.41	20230726	0.95	N	005180	5000	497 억	2135964	N	N	6737	N	N
29	20240425	130208	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70200	0	3	0.00	4353730500	61745	32.94	70200	71500	69200	91200	49200	70200	70511.52	21.68	7746	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	6916	8.02	1.04	12	0.63	8752.00	67411.00	71500	20240425	-1.82	41850	20230726	67.74	71500	-1.82	20240425	50500	39.01	20240129	71500	-1.82	20240425	41850	67.74	20230726	0.95	N	005180	5000	497 억	2135964	N	N	6737	N	N
30	20240425	120206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70400	200	2	0.28	3999322700	56699	30.25	70200	71500	69200	91200	49200	70200	70536.10	21.68	7404	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	6935	8.04	1.04	12	0.58	8752.00	67411.00	71500	20240425	-1.54	41850	20230726	68.22	71500	-1.54	20240425	50500	39.41	20240129	71500	-1.54	20240425	41850	68.22	20230726	0.95	N	005180	5000	497 억	2135964	N	N	6737	N	N
31	20240425	110206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71300	1100	2	1.57	3414439600	48435	25.84	70200	71500	69200	91200	49200	70200	70495.36	21.68	5349	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	7024	8.15	1.06	12	0.49	8752.00	67411.00	71500	20240425	-0.28	41850	20230726	70.37	71500	-0.28	20240425	50500	41.19	20240129	71500	-0.28	20240425	41850	70.37	20230726	0.95	N	005180	5000	497 억	2135964	N	N	6737	N	N
32	20240425	100207	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69900	-300	5	-0.43	1867297700	26547	14.16	70200	71200	69200	91200	49200	70200	70339.36	21.68	1438	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	6886	7.99	1.04	12	0.27	8752.00	67411.00	71200	20240425	-1.83	41850	20230726	67.03	71200	-1.83	20240425	50500	38.42	20240129	71200	-1.83	20240425	41850	67.03	20230726	0.95	N	005180	5000	497 억	2135964	N	N	6737	N	N
33	20240425	090208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70300	100	2	0.14	142770400	2038	1.09	70200	70300	69700	91200	49200	70200	70053.45	21.68	507	73266	71732	68966	67432	64666	72500	68200	498	21000	5000	53350	100	1	9851241	6925	8.03	1.04	12	0.02	8752.00	67411.00	70500	20240424	-0.28	41850	20230726	67.98	70500	-0.28	20240424	50500	39.21	20240129	70500	-0.28	20240424	41850	67.98	20230726	0.95	N	005180	5000	497 억	2135964	N	N	6737	N	N
34	20240424	160206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70200	2000	2	2.93	12853596800	186747	146.66	67900	70500	66200	88600	47800	68200	68826.39	21.75	54772	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6916	8.02	1.04	12	1.90	8752.00	67411.00	70500	20240424	-0.43	41850	20230726	67.74	70500	-0.43	20240424	50500	39.01	20240129	70500	-0.43	20240424	41850	67.74	20230726	0.72	N	005180	5000	497 억	2142668	N	N	6737	N	N
35	20240424	150206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70300	2100	2	3.08	11552548600	168261	132.14	67900	70500	66200	88600	47800	68200	68658.55	21.75	44547	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6925	8.03	1.04	12	1.71	8752.00	67411.00	70500	20240424	-0.28	41850	20230726	67.98	70500	-0.28	20240424	50500	39.21	20240129	70500	-0.28	20240424	41850	67.98	20230726	0.72	N	005180	5000	497 억	2142668	N	N	116	N	N
36	20240424	140206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69400	1200	2	1.76	8953892000	131170	103.01	67900	70500	66200	88600	47800	68200	68261.75	21.75	39016	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6837	7.93	1.03	12	1.33	8752.00	67411.00	70500	20240424	-1.56	41850	20230726	65.83	70500	-1.56	20240424	50500	37.43	20240129	70500	-1.56	20240424	41850	65.83	20230726	0.72	N	005180	5000	497 억	2142668	N	N	116	N	N
37	20240424	130206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	70200	2000	2	2.93	7119571800	104818	82.32	67900	70500	66200	88600	47800	68200	67923.13	21.75	32317	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6916	8.02	1.04	12	1.06	8752.00	67411.00	70500	20240424	-0.43	41850	20230726	67.74	70500	-0.43	20240424	50500	39.01	20240129	70500	-0.43	20240424	41850	67.74	20230726	0.72	N	005180	5000	497 억	2142668	N	N	116	N	N
38	20240424	120207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68200	0	3	0.00	4653979200	69231	54.37	67900	68300	66200	88600	47800	68200	67223.67	21.75	18381	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6719	7.79	1.01	12	0.70	8752.00	67411.00	69800	20240423	-2.29	41850	20230726	62.96	69800	-2.29	20240423	50500	35.05	20240129	69800	-2.29	20240423	41850	62.96	20230726	0.72	N	005180	5000	497 억	2142668	N	N	116	N	N
39	20240424	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67500	-700	5	-1.03	3758262600	55995	43.97	67900	67900	66200	88600	47800	68200	67117.48	21.75	13102	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6650	7.71	1.00	12	0.57	8752.00	67411.00	69800	20240423	-3.30	41850	20230726	61.29	69800	-3.30	20240423	50500	33.66	20240129	69800	-3.30	20240423	41850	61.29	20230726	0.72	N	005180	5000	497 억	2142668	N	N	116	N	N
40	20240424	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67000	-1200	5	-1.76	2764577100	41198	32.35	67900	67900	66200	88600	47800	68200	67104.16	21.75	5809	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6600	7.66	0.99	12	0.42	8752.00	67411.00	69800	20240423	-4.01	41850	20230726	60.10	69800	-4.01	20240423	50500	32.67	20240129	69800	-4.01	20240423	41850	60.10	20230726	0.72	N	005180	5000	497 억	2142668	N	N	116	N	N
41	20240424	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67300	-900	5	-1.32	317544500	4729	3.71	67900	67900	66200	88600	47800	68200	67144.32	21.75	-77	70800	69500	68500	67200	66200	69000	66700	498	20400	5000	51830	100	1	9851241	6630	7.69	1.00	12	0.05	8752.00	67411.00	69800	20240423	-3.58	41850	20230726	60.81	69800	-3.58	20240423	50500	33.27	20240129	69800	-3.58	20240423	41850	60.81	20230726	0.72	N	005180	5000	497 억	2142668	N	N	116	N	N
42	20240423	160157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68200	-1100	5	-1.59	8707335300	127049	70.10	69500	69800	67500	90000	48600	69300	68535.34	21.84	-12226	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6719	7.79	1.01	12	1.29	8752.00	67411.00	69800	20240423	-2.29	41850	20230726	62.96	69800	-2.29	20240423	50500	35.05	20240129	69800	-2.29	20240423	41850	62.96	20230726	0.54	N	005180	5000	497 억	2151782	N	N	116	N	N
43	20240423	150205	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68300	-1000	5	-1.44	8197347400	119576	65.98	69500	69800	67500	90000	48600	69300	68553.45	21.84	-11627	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6728	7.80	1.01	12	1.21	8752.00	67411.00	69800	20240423	-2.15	41850	20230726	63.20	69800	-2.15	20240423	50500	35.25	20240129	69800	-2.15	20240423	41850	63.20	20230726	0.54	N	005180	5000	497 억	2151782	N	N	38	N	N
44	20240423	140207	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68000	-1300	5	-1.88	7045656000	102680	56.66	69500	69800	67500	90000	48600	69300	68617.61	21.84	-11281	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6699	7.77	1.01	12	1.04	8752.00	67411.00	69800	20240423	-2.58	41850	20230726	62.49	69800	-2.58	20240423	50500	34.65	20240129	69800	-2.58	20240423	41850	62.49	20230726	0.54	N	005180	5000	497 억	2151782	N	N	38	N	N
45	20240423	130206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68800	-500	5	-0.72	6190060500	90154	49.74	69500	69800	67500	90000	48600	69300	68660.96	21.84	-11292	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6778	7.86	1.02	12	0.92	8752.00	67411.00	69800	20240423	-1.43	41850	20230726	64.40	69800	-1.43	20240423	50500	36.24	20240129	69800	-1.43	20240423	41850	64.40	20230726	0.54	N	005180	5000	497 억	2151782	N	N	38	N	N
46	20240423	120206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68800	-500	5	-0.72	5599703800	81597	45.02	69500	69800	67500	90000	48600	69300	68626.34	21.84	-10281	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6778	7.86	1.02	12	0.83	8752.00	67411.00	69800	20240423	-1.43	41850	20230726	64.40	69800	-1.43	20240423	50500	36.24	20240129	69800	-1.43	20240423	41850	64.40	20230726	0.54	N	005180	5000	497 억	2151782	N	N	38	N	N
47	20240423	110206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69100	-200	5	-0.29	4862555800	70878	39.11	69500	69800	67500	90000	48600	69300	68604.59	21.84	-8272	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6807	7.90	1.03	12	0.72	8752.00	67411.00	69800	20240423	-1.00	41850	20230726	65.11	69800	-1.00	20240423	50500	36.83	20240129	69800	-1.00	20240423	41850	65.11	20230726	0.54	N	005180	5000	497 억	2151782	N	N	38	N	N
48	20240423	100207	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68800	-500	5	-0.72	3079715000	44780	24.71	69500	69800	68000	90000	48600	69300	68774.34	21.84	-5822	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6778	7.86	1.02	12	0.45	8752.00	67411.00	69800	20240423	-1.43	41850	20230726	64.40	69800	-1.43	20240423	50500	36.24	20240129	69800	-1.43	20240423	41850	64.40	20230726	0.54	N	005180	5000	497 억	2151782	N	N	38	N	N
49	20240423	090206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69700	400	2	0.58	484660500	6971	3.85	69500	69800	69300	90000	48600	69300	69525.25	21.84	-3438	71300	70300	68600	67600	65900	70800	68100	498	20700	5000	52660	100	1	9851241	6866	7.96	1.03	12	0.07	8752.00	67411.00	69800	20240423	-0.14	41850	20230726	66.55	69800	-0.14	20240423	50500	38.02	20240129	69800	-0.14	20240423	41850	66.55	20230726	0.54	N	005180	5000	497 억	2151782	N	N	38	N	N
50	20240422	160205	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69300	2300	2	3.43	12409980400	180300	86.22	66900	69600	66900	87100	46900	67000	68830.07	22.03	225	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6827	7.92	1.03	12	1.83	8752.00	67411.00	69600	20240422	-0.43	41850	20230726	65.59	69600	-0.43	20240422	50500	37.23	20240129	69600	-0.43	20240422	41850	65.59	20230726	0.44	N	005180	5000	497 억	2170400	N	N	38	N	N
51	20240422	150205	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69300	2300	2	3.43	11937412000	173476	82.95	66900	69600	66900	87100	46900	67000	68813.98	22.03	1036	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6827	7.92	1.03	12	1.76	8752.00	67411.00	69600	20240422	-0.43	41850	20230726	65.59	69600	-0.43	20240422	50500	37.23	20240129	69600	-0.43	20240422	41850	65.59	20230726	0.44	N	005180	5000	497 억	2170400	N	N	47	N	N
52	20240422	140206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69300	2300	2	3.43	10655661700	154992	74.11	66900	69600	66900	87100	46900	67000	68750.76	22.03	128	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6827	7.92	1.03	12	1.57	8752.00	67411.00	69600	20240422	-0.43	41850	20230726	65.59	69600	-0.43	20240422	50500	37.23	20240129	69600	-0.43	20240422	41850	65.59	20230726	0.44	N	005180	5000	497 억	2170400	N	N	47	N	N
53	20240422	130205	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68600	1600	2	2.39	9277122100	135073	64.59	66900	69600	66900	87100	46900	67000	68683.39	22.03	989	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6758	7.84	1.02	12	1.37	8752.00	67411.00	69600	20240422	-1.44	41850	20230726	63.92	69600	-1.44	20240422	50500	35.84	20240129	69600	-1.44	20240422	41850	63.92	20230726	0.44	N	005180	5000	497 억	2170400	N	N	47	N	N
54	20240422	120205	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	69400	2400	2	3.58	8457613000	123174	58.90	66900	69600	66900	87100	46900	67000	68665.15	22.03	861	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6837	7.93	1.03	12	1.25	8752.00	67411.00	69600	20240422	-0.29	41850	20230726	65.83	69600	-0.29	20240422	50500	37.43	20240129	69600	-0.29	20240422	41850	65.83	20230726	0.44	N	005180	5000	497 억	2170400	N	N	47	N	N
55	20240422	110205	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68500	1500	2	2.24	5952908800	86969	41.59	66900	69600	66900	87100	46900	67000	68450.11	22.03	2262	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6748	7.83	1.02	12	0.88	8752.00	67411.00	69600	20240422	-1.58	41850	20230726	63.68	69600	-1.58	20240422	50500	35.64	20240129	69600	-1.58	20240422	41850	63.68	20230726	0.44	N	005180	5000	497 억	2170400	N	N	47	N	N
56	20240422	100206	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	68000	1000	2	1.49	4575969700	66880	31.98	66900	69600	66900	87100	46900	67000	68422.49	22.03	-669	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6699	7.77	1.01	12	0.68	8752.00	67411.00	69600	20240422	-2.30	41850	20230726	62.49	69600	-2.30	20240422	50500	34.65	20240129	69600	-2.30	20240422	41850	62.49	20230726	0.44	N	005180	5000	497 억	2170400	N	N	47	N	N
57	20240422	090205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67800	800	2	1.19	233044700	3458	1.65	66900	68000	66900	87100	46900	67000	67403.29	22.03	121	70133	68566	66533	64966	62933	69350	65750	498	20100	5000	50920	100	1	9851241	6679	7.75	1.01	12	0.04	8752.00	67411.00	68100	20240419	-0.44	41850	20230726	62.01	68100	-0.44	20240419	50500	34.26	20240129	68100	-0.44	20240419	41850	62.01	20230726	0.44	N	005180	5000	497 억	2170400	N	N	47	N	N
58	20240419	160201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	67000	1900	2	2.92	13945586100	208684	127.91	65500	68100	64500	84600	45600	65100	66826.31	22.04	-130	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6600	7.66	0.99	12	2.12	8752.00	67411.00	68100	20240419	-1.62	41100	20230413	63.02	68100	-1.62	20240419	50500	32.67	20240129	68100	-1.62	20240419	41850	60.10	20230726	0.39	N	005180	5000	497 억	2170963	N	N	47	N	N
59	20240419	150159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	67200	2100	2	3.23	13080892200	195765	119.99	65500	68100	64500	84600	45600	65100	66819.59	22.04	354	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6620	7.68	1.00	12	1.99	8752.00	67411.00	68100	20240419	-1.32	41100	20230413	63.50	68100	-1.32	20240419	50500	33.07	20240129	68100	-1.32	20240419	41850	60.57	20230726	0.39	N	005180	5000	497 억	2170963	N	N	1	N	N
60	20240419	140159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	67100	2000	2	3.07	11957626200	179043	109.74	65500	68100	64500	84600	45600	65100	66786.58	22.04	3733	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6610	7.67	1.00	12	1.82	8752.00	67411.00	68100	20240419	-1.47	41100	20230413	63.26	68100	-1.47	20240419	50500	32.87	20240129	68100	-1.47	20240419	41850	60.33	20230726	0.39	N	005180	5000	497 억	2170963	N	N	1	N	N
61	20240419	130201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	66100	1000	2	1.54	9893958700	148198	90.83	65500	68100	64500	84600	45600	65100	66762.05	22.04	5605	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6512	7.55	0.98	12	1.50	8752.00	67411.00	68100	20240419	-2.94	41100	20230413	60.83	68100	-2.94	20240419	50500	30.89	20240129	68100	-2.94	20240419	41850	57.95	20230726	0.39	N	005180	5000	497 억	2170963	N	N	1	N	N
62	20240419	120200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	66000	900	2	1.38	9108155500	136289	83.53	65500	68100	64500	84600	45600	65100	66830.05	22.04	6153	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6502	7.54	0.98	12	1.38	8752.00	67411.00	68100	20240419	-3.08	41100	20230413	60.58	68100	-3.08	20240419	50500	30.69	20240129	68100	-3.08	20240419	41850	57.71	20230726	0.39	N	005180	5000	497 억	2170963	N	N	1	N	N
63	20240419	110200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	66200	1100	2	1.69	7631838500	113868	69.79	65500	68100	64500	84600	45600	65100	67024.00	22.04	2576	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6522	7.56	0.98	12	1.16	8752.00	67411.00	68100	20240419	-2.79	41100	20230413	61.07	68100	-2.79	20240419	50500	31.09	20240129	68100	-2.79	20240419	41850	58.18	20230726	0.39	N	005180	5000	497 억	2170963	N	N	1	N	N
64	20240419	100200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	67700	2600	2	3.99	5051652200	75433	46.23	65500	68100	64500	84600	45600	65100	66969.37	22.04	-5074	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6669	7.74	1.00	12	0.77	8752.00	67411.00	68100	20240419	-0.59	41100	20230413	64.72	68100	-0.59	20240419	50500	34.06	20240129	68100	-0.59	20240419	41850	61.77	20230726	0.39	N	005180	5000	497 억	2170963	N	N	1	N	N
65	20240419	090159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	64900	-200	5	-0.31	181934500	2793	1.71	65500	65500	64500	84600	45600	65100	65139.83	22.04	-1391	67233	66166	64333	63266	61433	66700	63800	498	19500	5000	49470	100	1	9851241	6393	7.42	0.96	12	0.03	8752.00	67411.00	65500	20240419	-0.92	41100	20230413	57.91	65500	-0.92	20240419	50500	28.51	20240129	65500	-0.92	20240419	41850	55.08	20230726	0.39	N	005180	5000	497 억	2170963	N	N	1	N	N
66	20240418	160159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	65100	600	2	0.93	10431557100	162410	93.13	64600	65400	62500	83800	45200	64500	64228.98	22.37	-33002	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6413	7.44	0.97	12	1.65	8752.00	67411.00	65400	20240418	-0.46	41100	20230413	58.39	65400	-0.46	20240418	50500	28.91	20240129	65400	-0.46	20240418	41850	55.56	20230726	0.37	N	005180	5000	497 억	2203454	N	N	1	N	N
67	20240418	150159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	65300	800	2	1.24	9812588300	152922	87.69	64600	65400	62500	83800	45200	64500	64167.21	22.37	-31872	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6433	7.46	0.97	12	1.55	8752.00	67411.00	65400	20240418	-0.15	41100	20230413	58.88	65400	-0.15	20240418	50500	29.31	20240129	65400	-0.15	20240418	41850	56.03	20230726	0.37	N	005180	5000	497 억	2203454	N	N	48	N	N
68	20240418	140200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64700	200	2	0.31	7477261400	117097	67.15	64600	64900	62500	83800	45200	64500	63855.10	22.37	-22902	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6374	7.39	0.96	12	1.19	8752.00	67411.00	65100	20240417	-0.61	41100	20230413	57.42	65100	-0.61	20240417	50500	28.12	20240129	65100	-0.61	20240417	41850	54.60	20230726	0.37	N	005180	5000	497 억	2203454	N	N	48	N	N
69	20240418	130200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64400	-100	5	-0.16	6561285600	102910	59.01	64600	64900	62500	83800	45200	64500	63757.28	22.37	-18822	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6344	7.36	0.96	12	1.04	8752.00	67411.00	65100	20240417	-1.08	41100	20230413	56.69	65100	-1.08	20240417	50500	27.52	20240129	65100	-1.08	20240417	41850	53.88	20230726	0.37	N	005180	5000	497 억	2203454	N	N	48	N	N
70	20240418	120159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64300	-200	5	-0.31	5325018100	83766	48.03	64600	64800	62500	83800	45200	64500	63569.81	22.37	-13888	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6334	7.35	0.95	12	0.85	8752.00	67411.00	65100	20240417	-1.23	41100	20230413	56.45	65100	-1.23	20240417	50500	27.33	20240129	65100	-1.23	20240417	41850	53.64	20230726	0.37	N	005180	5000	497 억	2203454	N	N	48	N	N
71	20240418	110200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63500	-1000	5	-1.55	4271137600	67341	38.62	64600	64800	62500	83800	45200	64500	63425.00	22.37	-8421	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6256	7.26	0.94	12	0.68	8752.00	67411.00	65100	20240417	-2.46	41100	20230413	54.50	65100	-2.46	20240417	50500	25.74	20240129	65100	-2.46	20240417	41850	51.73	20230726	0.37	N	005180	5000	497 억	2203454	N	N	48	N	N
72	20240418	100159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62600	-1900	5	-2.95	3256910100	51274	29.40	64600	64800	62500	83800	45200	64500	63519.11	22.37	-4292	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6167	7.15	0.93	12	0.52	8752.00	67411.00	65100	20240417	-3.84	41100	20230413	52.31	65100	-3.84	20240417	50500	23.96	20240129	65100	-3.84	20240417	41850	49.58	20230726	0.37	N	005180	5000	497 억	2203454	N	N	48	N	N
73	20240418	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64200	-300	5	-0.47	248282200	3850	2.21	64600	64700	64100	83800	45200	64500	64488.79	22.37	-2725	66966	65732	63866	62632	60766	66350	63250	498	19300	5000	49020	100	1	9851241	6324	7.34	0.95	12	0.04	8752.00	67411.00	65100	20240417	-1.38	41100	20230413	56.20	65100	-1.38	20240417	50500	27.13	20240129	65100	-1.38	20240417	41850	53.41	20230726	0.37	N	005180	5000	497 억	2203454	N	N	48	N	N
74	20240417	160158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	64500	3000	2	4.88	11127046700	173939	244.17	62000	65100	62000	79900	43100	61500	63970.24	22.44	-1170	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6354	7.37	0.96	12	1.77	8752.00	67411.00	65100	20240417	-0.92	41100	20230411	56.93	65100	-0.92	20240417	50500	27.72	20240129	65100	-0.92	20240417	41850	54.12	20230726	0.34	N	005180	5000	497 억	2210901	N	N	48	N	N
75	20240417	150200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	63600	2100	2	3.41	8684162700	136053	190.99	62000	64700	62000	79900	43100	61500	63829.26	22.44	-1048	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6265	7.27	0.94	12	1.38	8752.00	67411.00	64700	20240417	-1.70	41100	20230411	54.74	64700	-1.70	20240417	50500	25.94	20240129	64700	-1.70	20240417	41850	51.97	20230726	0.34	N	005180	5000	497 억	2210901	N	N	185	N	N
76	20240417	140159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	64100	2600	2	4.23	7768117700	121689	170.83	62000	64700	62000	79900	43100	61500	63835.82	22.44	-1409	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6315	7.32	0.95	12	1.24	8752.00	67411.00	64700	20240417	-0.93	41100	20230411	55.96	64700	-0.93	20240417	50500	26.93	20240129	64700	-0.93	20240417	41850	53.17	20230726	0.34	N	005180	5000	497 억	2210901	N	N	185	N	N
77	20240417	130200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	63900	2400	2	3.90	7281884400	114082	160.15	62000	64700	62000	79900	43100	61500	63830.27	22.44	-2307	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6295	7.30	0.95	12	1.16	8752.00	67411.00	64700	20240417	-1.24	41100	20230411	55.47	64700	-1.24	20240417	50500	26.53	20240129	64700	-1.24	20240417	41850	52.69	20230726	0.34	N	005180	5000	497 억	2210901	N	N	185	N	N
78	20240417	120159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	64100	2600	2	4.23	6619196000	103714	145.59	62000	64700	62000	79900	43100	61500	63821.62	22.44	-4216	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6315	7.32	0.95	12	1.05	8752.00	67411.00	64700	20240417	-0.93	41100	20230411	55.96	64700	-0.93	20240417	50500	26.93	20240129	64700	-0.93	20240417	41850	53.17	20230726	0.34	N	005180	5000	497 억	2210901	N	N	185	N	N
79	20240417	110159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	64000	2500	2	4.07	6123409000	95992	134.75	62000	64700	62000	79900	43100	61500	63790.83	22.44	-4774	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6305	7.31	0.95	12	0.97	8752.00	67411.00	64700	20240417	-1.08	41100	20230411	55.72	64700	-1.08	20240417	50500	26.73	20240129	64700	-1.08	20240417	41850	52.93	20230726	0.34	N	005180	5000	497 억	2210901	N	N	185	N	N
80	20240417	100158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	63700	2200	2	3.58	4820705300	75682	106.24	62000	64700	62000	79900	43100	61500	63696.85	22.44	-6064	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6275	7.28	0.94	12	0.77	8752.00	67411.00	64700	20240417	-1.55	41100	20230411	54.99	64700	-1.55	20240417	50500	26.14	20240129	64700	-1.55	20240417	41850	52.21	20230726	0.34	N	005180	5000	497 억	2210901	N	N	185	N	N
81	20240417	090159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	62700	1200	2	1.95	229598100	3679	5.16	62000	62700	62000	79900	43100	61500	62407.75	22.44	355	62766	62132	61266	60632	59766	61700	60200	498	18400	5000	46740	100	1	9851241	6177	7.16	0.93	12	0.04	8752.00	67411.00	62700	20240417	0.00	41100	20230411	52.55	62700	0.00	20240417	50500	24.16	20240129	62700	0.00	20240417	41850	49.82	20230726	0.34	N	005180	5000	497 억	2210901	N	N	185	N	N
82	20240416	160200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61500	-400	5	-0.65	4342180300	70967	39.17	61800	61900	60400	80400	43400	61900	61184.56	22.59	-10174	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6059	7.03	0.91	12	0.72	8752.00	67411.00	62400	20240415	-1.44	41100	20230411	49.64	62400	-1.44	20240415	50500	21.78	20240129	62400	-1.44	20240415	41850	46.95	20230726	0.38	N	005180	5000	497 억	2225532	N	N	185	N	N
83	20240416	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61400	-500	5	-0.81	4101898400	67058	37.01	61800	61900	60400	80400	43400	61900	61169.07	22.59	-9930	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6049	7.02	0.91	12	0.68	8752.00	67411.00	62400	20240415	-1.60	41100	20230411	49.39	62400	-1.60	20240415	50500	21.58	20240129	62400	-1.60	20240415	41850	46.71	20230726	0.38	N	005180	5000	497 억	2225532	N	N	122	N	N
84	20240416	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61500	-400	5	-0.65	3437397100	56241	31.04	61800	61900	60400	80400	43400	61900	61118.63	22.59	-7586	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6059	7.03	0.91	12	0.57	8752.00	67411.00	62400	20240415	-1.44	41100	20230411	49.64	62400	-1.44	20240415	50500	21.78	20240129	62400	-1.44	20240415	41850	46.95	20230726	0.38	N	005180	5000	497 억	2225532	N	N	122	N	N
85	20240416	130158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61200	-700	5	-1.13	3037024900	49712	27.44	61800	61900	60400	80400	43400	61900	61091.89	22.59	-5818	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6029	6.99	0.91	12	0.50	8752.00	67411.00	62400	20240415	-1.92	41100	20230411	48.91	62400	-1.92	20240415	50500	21.19	20240129	62400	-1.92	20240415	41850	46.24	20230726	0.38	N	005180	5000	497 억	2225532	N	N	122	N	N
86	20240416	120201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61200	-700	5	-1.13	2637371900	43170	23.83	61800	61900	60400	80400	43400	61900	61092.12	22.59	-2993	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6029	6.99	0.91	12	0.44	8752.00	67411.00	62400	20240415	-1.92	41100	20230411	48.91	62400	-1.92	20240415	50500	21.19	20240129	62400	-1.92	20240415	41850	46.24	20230726	0.38	N	005180	5000	497 억	2225532	N	N	122	N	N
87	20240416	110159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61200	-700	5	-1.13	1967934500	32178	17.76	61800	61900	60500	80400	43400	61900	61157.05	22.59	-3023	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6029	6.99	0.91	12	0.33	8752.00	67411.00	62400	20240415	-1.92	41100	20230411	48.91	62400	-1.92	20240415	50500	21.19	20240129	62400	-1.92	20240415	41850	46.24	20230726	0.38	N	005180	5000	497 억	2225532	N	N	122	N	N
88	20240416	100158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61200	-700	5	-1.13	1177175800	19225	10.61	61800	61800	60900	80400	43400	61900	61230.43	22.59	-405	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6029	6.99	0.91	12	0.20	8752.00	67411.00	62400	20240415	-1.92	41100	20230411	48.91	62400	-1.92	20240415	50500	21.19	20240129	62400	-1.92	20240415	41850	46.24	20230726	0.38	N	005180	5000	497 억	2225532	N	N	122	N	N
89	20240416	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61400	-500	5	-0.81	174418300	2827	1.56	61800	61800	61300	80400	43400	61900	61695.06	22.59	46	65300	63600	60700	59000	56100	64450	59850	498	18500	5000	47040	100	1	9851241	6049	7.02	0.91	12	0.03	8752.00	67411.00	62400	20240415	-1.60	41100	20230411	49.39	62400	-1.60	20240415	50500	21.58	20240129	62400	-1.60	20240415	41850	46.71	20230726	0.38	N	005180	5000	497 억	2225532	N	N	122	N	N
90	20240415	160157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61900	3200	2	5.45	11009392500	180705	638.20	58300	62400	57800	76300	41100	58700	60923.04	22.28	39538	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	6098	7.07	0.92	12	1.83	8752.00	67411.00	62400	20240415	-0.80	41100	20230411	50.61	62400	-0.80	20240415	50500	22.57	20240129	62400	-0.80	20240415	41850	47.91	20230726	0.37	N	005180	5000	497 억	2195068	N	N	122	N	N
91	20240415	150157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	62300	3600	2	6.13	10331489100	169780	599.61	58300	62400	57800	76300	41100	58700	60852.22	22.28	36862	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	6137	7.12	0.92	12	1.72	8752.00	67411.00	62400	20240415	-0.16	41100	20230411	51.58	62400	-0.16	20240415	50500	23.37	20240129	62400	-0.16	20240415	41850	48.86	20230726	0.37	N	005180	5000	497 억	2195068	N	N	56	N	N
92	20240415	140158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61900	3200	2	5.45	9017161500	148644	524.97	58300	62000	57800	76300	41100	58700	60662.80	22.28	34064	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	6098	7.07	0.92	12	1.51	8752.00	67411.00	62000	20240415	-0.16	41100	20230411	50.61	62000	-0.16	20240415	50500	22.57	20240129	62000	-0.16	20240415	41850	47.91	20230726	0.37	N	005180	5000	497 억	2195068	N	N	56	N	N
93	20240415	130157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61300	2600	2	4.43	7269624200	120267	424.75	58300	61500	57800	76300	41100	58700	60445.71	22.28	28367	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	6039	7.00	0.91	12	1.22	8752.00	67411.00	61500	20240415	-0.33	41100	20230411	49.15	61500	-0.33	20240415	50500	21.39	20240129	61500	-0.33	20240415	41850	46.48	20230726	0.37	N	005180	5000	497 억	2195068	N	N	56	N	N
94	20240415	120157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61300	2600	2	4.43	5957883400	98868	349.17	58300	61300	57800	76300	41100	58700	60260.99	22.28	26381	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	6039	7.00	0.91	12	1.00	8752.00	67411.00	61300	20240415	0.00	41100	20230411	49.15	61300	0.00	20240415	50500	21.39	20240129	61300	0.00	20240415	41850	46.48	20230726	0.37	N	005180	5000	497 억	2195068	N	N	56	N	N
95	20240415	110158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60700	2000	2	3.41	3561148000	59524	210.22	58300	60700	57800	76300	41100	58700	59827.09	22.28	17004	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	5980	6.94	0.90	12	0.60	8752.00	67411.00	60900	20231114	-0.33	41100	20230411	47.69	60700	0.00	20240415	50500	20.20	20240129	60900	-0.33	20231114	41850	45.04	20230726	0.37	N	005180	5000	497 억	2195068	N	N	56	N	N
96	20240415	100157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60200	1500	2	2.56	1961894100	32999	116.54	58300	60300	57800	76300	41100	58700	59453.14	22.28	8449	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	5930	6.88	0.89	12	0.33	8752.00	67411.00	60900	20231114	-1.15	41100	20230411	46.47	60300	-0.17	20240415	50500	19.21	20240129	60900	-1.15	20231114	41850	43.85	20230726	0.37	N	005180	5000	497 억	2195068	N	N	56	N	N
97	20240415	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	-500	5	-0.85	36885200	634	2.24	58300	58300	58000	76300	41100	58700	58178.55	22.28	-103	59766	59232	58666	58132	57566	58950	57850	498	17600	5000	44610	100	1	9851241	5733	6.65	0.86	12	0.01	8752.00	67411.00	60900	20231114	-4.43	41100	20230411	41.61	59400	-2.02	20240405	50500	15.25	20240129	60900	-4.43	20231114	41850	39.07	20230726	0.37	N	005180	5000	497 억	2195068	N	N	56	N	N
98	20240412	160157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	100	2	0.17	1653841700	28231	80.18	58900	59200	58100	76100	41100	58600	58582.47	22.32	-1948	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5783	6.71	0.87	12	0.29	8752.00	67411.00	60900	20231114	-3.61	41100	20230411	42.82	59400	-1.18	20240405	50500	16.24	20240129	60900	-3.61	20231114	41100	42.82	20230413	0.38	N	005180	5000	497 억	2198685	N	N	56	N	N
99	20240412	150158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	-300	5	-0.51	1529302500	26105	74.14	58900	59200	58100	76100	41100	58600	58582.74	22.32	-1336	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5743	6.66	0.86	12	0.26	8752.00	67411.00	60900	20231114	-4.27	41100	20230411	41.85	59400	-1.85	20240405	50500	15.45	20240129	60900	-4.27	20231114	41100	41.85	20230413	0.38	N	005180	5000	497 억	2198685	N	N	49	N	N
100	20240412	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	-300	5	-0.51	1405196900	23979	68.10	58900	59200	58100	76100	41100	58600	58601.15	22.32	-582	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5743	6.66	0.86	12	0.24	8752.00	67411.00	60900	20231114	-4.27	41100	20230411	41.85	59400	-1.85	20240405	50500	15.45	20240129	60900	-4.27	20231114	41100	41.85	20230413	0.38	N	005180	5000	497 억	2198685	N	N	49	N	N
101	20240412	130157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	-100	5	-0.17	1217990700	20768	58.98	58900	59200	58100	76100	41100	58600	58647.47	22.32	-681	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5763	6.68	0.87	12	0.21	8752.00	67411.00	60900	20231114	-3.94	41100	20230411	42.34	59400	-1.52	20240405	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230413	0.38	N	005180	5000	497 억	2198685	N	N	49	N	N
102	20240412	120157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58800	200	2	0.34	974524700	16611	47.18	58900	59200	58100	76100	41100	58600	58667.43	22.32	-1036	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5793	6.72	0.87	12	0.17	8752.00	67411.00	60900	20231114	-3.45	41100	20230411	43.07	59400	-1.01	20240405	50500	16.44	20240129	60900	-3.45	20231114	41100	43.07	20230413	0.38	N	005180	5000	497 억	2198685	N	N	49	N	N
103	20240412	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	-100	5	-0.17	779257100	13276	37.71	58900	59200	58100	76100	41100	58600	58696.68	22.32	-1376	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5763	6.68	0.87	12	0.13	8752.00	67411.00	60900	20231114	-3.94	41100	20230411	42.34	59400	-1.52	20240405	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230413	0.38	N	005180	5000	497 억	2198685	N	N	49	N	N
104	20240412	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58800	200	2	0.34	558767200	9502	26.99	58900	59200	58400	76100	41100	58600	58805.22	22.32	-2152	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5793	6.72	0.87	12	0.10	8752.00	67411.00	60900	20231114	-3.45	41100	20230411	43.07	59400	-1.01	20240405	50500	16.44	20240129	60900	-3.45	20231114	41100	43.07	20230413	0.38	N	005180	5000	497 억	2198685	N	N	49	N	N
105	20240412	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59100	500	2	0.85	66797700	1132	3.22	58900	59200	58800	76100	41100	58600	59008.57	22.32	-292	60466	59532	57866	56932	55266	60000	57400	498	17500	5000	44530	100	1	9851241	5822	6.75	0.88	12	0.01	8752.00	67411.00	60900	20231114	-2.96	41100	20230411	43.80	59400	-0.51	20240405	50500	17.03	20240129	60900	-2.96	20231114	41100	43.80	20230413	0.38	N	005180	5000	497 억	2198685	N	N	49	N	N
106	20240411	160155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	1400	2	2.45	2028318300	34967	114.21	56600	58800	56200	74300	40100	57200	58006.59	22.34	-696	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5773	6.70	0.87	12	0.35	8752.00	67411.00	60900	20231114	-3.78	41100	20230411	42.58	59400	-1.35	20240405	50500	16.04	20240129	60900	-3.78	20231114	41100	42.58	20230411	0.37	N	005180	5000	497 억	2201048	N	N	49	N	N
107	20240411	150159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	1500	2	2.62	1897915300	32740	106.94	56600	58800	56200	74300	40100	57200	57969.31	22.34	-192	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5783	6.71	0.87	12	0.33	8752.00	67411.00	60900	20231114	-3.61	41100	20230411	42.82	59400	-1.18	20240405	50500	16.24	20240129	60900	-3.61	20231114	41100	42.82	20230411	0.37	N	005180	5000	497 억	2201048	N	N	14	N	N
108	20240411	140201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	1500	2	2.62	1617337500	27960	91.32	56600	58700	56200	74300	40100	57200	57844.69	22.34	1136	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5783	6.71	0.87	12	0.28	8752.00	67411.00	60900	20231114	-3.61	41100	20230411	42.82	59400	-1.18	20240405	50500	16.24	20240129	60900	-3.61	20231114	41100	42.82	20230411	0.37	N	005180	5000	497 억	2201048	N	N	14	N	N
109	20240411	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	1300	2	2.27	1413573900	24481	79.96	56600	58700	56200	74300	40100	57200	57741.67	22.34	1411	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5763	6.68	0.87	12	0.25	8752.00	67411.00	60900	20231114	-3.94	41100	20230411	42.34	59400	-1.52	20240405	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230411	0.37	N	005180	5000	497 억	2201048	N	N	14	N	N
110	20240411	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	1300	2	2.27	1110446000	19305	63.06	56600	58700	56200	74300	40100	57200	57521.16	22.34	280	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5763	6.68	0.87	12	0.20	8752.00	67411.00	60900	20231114	-3.94	41100	20230411	42.34	59400	-1.52	20240405	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230411	0.37	N	005180	5000	497 억	2201048	N	N	14	N	N
111	20240411	110155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	1100	2	1.92	867751500	15154	49.50	56600	58300	56200	74300	40100	57200	57262.21	22.34	1022	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5743	6.66	0.86	12	0.15	8752.00	67411.00	60900	20231114	-4.27	41100	20230411	41.85	59400	-1.85	20240405	50500	15.45	20240129	60900	-4.27	20231114	41100	41.85	20230411	0.37	N	005180	5000	497 억	2201048	N	N	14	N	N
112	20240411	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	-200	5	-0.35	364023700	6424	20.98	56600	57100	56200	74300	40100	57200	56666.20	22.34	-562	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5615	6.51	0.85	12	0.07	8752.00	67411.00	60900	20231114	-6.40	41100	20230411	38.69	59400	-4.04	20240405	50500	12.87	20240129	60900	-6.40	20231114	41100	38.69	20230411	0.37	N	005180	5000	497 억	2201048	N	N	14	N	N
113	20240411	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56600	-600	5	-1.05	20940300	370	1.21	56600	56800	56500	74300	40100	57200	56595.41	22.34	-130	58600	57900	57000	56300	55400	57450	55850	498	17100	5000	43470	100	1	9851241	5576	6.47	0.84	12	0.00	8752.00	67411.00	60900	20231114	-7.06	41100	20230411	37.71	59400	-4.71	20240405	50500	12.08	20240129	60900	-7.06	20231114	41100	37.71	20230411	0.37	N	005180	5000	497 억	2201048	N	N	14	N	N
114	20240409	160154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57200	-400	5	-0.69	1730589200	30492	84.46	57500	57700	56100	74800	40400	57600	56754.53	22.28	5724	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5635	6.54	0.85	12	0.31	8752.00	67411.00	60900	20231114	-6.08	41100	20230411	39.17	59400	-3.70	20240405	50500	13.27	20240129	60900	-6.08	20231114	41100	39.17	20230411	0.37	N	005180	5000	497 억	2195253	N	N	14	N	N
115	20240409	150155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56700	-900	5	-1.56	1651402300	29104	80.61	57500	57700	56100	74800	40400	57600	56741.07	22.28	5605	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5586	6.48	0.84	12	0.30	8752.00	67411.00	60900	20231114	-6.90	41100	20230411	37.96	59400	-4.55	20240405	50500	12.28	20240129	60900	-6.90	20231114	41100	37.96	20230411	0.37	N	005180	5000	497 억	2195253	N	N	2	N	N
116	20240409	140156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56800	-800	5	-1.39	1509830500	26608	73.70	57500	57700	56100	74800	40400	57600	56743.09	22.28	5698	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5596	6.49	0.84	12	0.27	8752.00	67411.00	60900	20231114	-6.73	41100	20230411	38.20	59400	-4.38	20240405	50500	12.48	20240129	60900	-6.73	20231114	41100	38.20	20230411	0.37	N	005180	5000	497 억	2195253	N	N	2	N	N
117	20240409	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56600	-1000	5	-1.74	1343994800	23674	65.57	57500	57700	56100	74800	40400	57600	56770.50	22.28	5112	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5576	6.47	0.84	12	0.24	8752.00	67411.00	60900	20231114	-7.06	41100	20230411	37.71	59400	-4.71	20240405	50500	12.08	20240129	60900	-7.06	20231114	41100	37.71	20230411	0.37	N	005180	5000	497 억	2195253	N	N	2	N	N
118	20240409	120155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-700	5	-1.22	1237564900	21794	60.36	57500	57700	56100	74800	40400	57600	56784.21	22.28	4776	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5605	6.50	0.84	12	0.22	8752.00	67411.00	60900	20231114	-6.57	41100	20230411	38.44	59400	-4.21	20240405	50500	12.67	20240129	60900	-6.57	20231114	41100	38.44	20230411	0.37	N	005180	5000	497 억	2195253	N	N	2	N	N
119	20240409	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56400	-1200	5	-2.08	1103166000	19426	53.81	57500	57700	56100	74800	40400	57600	56787.62	22.28	4689	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5556	6.44	0.84	12	0.20	8752.00	67411.00	60900	20231114	-7.39	41100	20230411	37.23	59400	-5.05	20240405	50500	11.68	20240129	60900	-7.39	20231114	41100	37.23	20230411	0.37	N	005180	5000	497 억	2195253	N	N	2	N	N
120	20240409	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-700	5	-1.22	711651700	12503	34.63	57500	57700	56400	74800	40400	57600	56917.82	22.28	3853	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5605	6.50	0.84	12	0.13	8752.00	67411.00	60900	20231114	-6.57	41100	20230411	38.44	59400	-4.21	20240405	50500	12.67	20240129	60900	-6.57	20231114	41100	38.44	20230411	0.37	N	005180	5000	497 억	2195253	N	N	2	N	N
121	20240409	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57700	100	2	0.17	17511600	304	0.84	57500	57700	57500	74800	40400	57600	57604.11	22.28	-141	60133	58866	58133	56866	56133	58500	56500	498	17200	5000	43770	100	1	9851241	5684	6.59	0.86	12	0.00	8752.00	67411.00	60900	20231114	-5.25	41100	20230411	40.39	59400	-2.86	20240405	50500	14.26	20240129	60900	-5.25	20231114	41100	40.39	20230411	0.37	N	005180	5000	497 억	2195253	N	N	2	N	N
122	20240408	160155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57600	-1700	5	-2.87	2099582500	36082	122.37	59100	59400	57400	77000	41600	59300	58189.49	22.31	-2982	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5674	6.58	0.85	12	0.37	8752.00	67411.00	60900	20231114	-5.42	41100	20230411	40.15	59400	0.00	20240405	50500	14.06	20240129	60900	-5.42	20231114	41100	40.15	20230411	0.36	N	005180	5000	497 억	2198173	N	N	2	N	N
123	20240408	150155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58000	-1300	5	-2.19	1992666600	34226	116.08	59100	59400	57500	77000	41600	59300	58220.62	22.31	-2887	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5714	6.63	0.86	12	0.35	8752.00	67411.00	60900	20231114	-4.76	41100	20230411	41.12	59400	0.00	20240405	50500	14.85	20240129	60900	-4.76	20231114	41100	41.12	20230411	0.36	N	005180	5000	497 억	2198173	N	N	238	N	N
124	20240408	140156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57700	-1600	5	-2.70	1772620300	30430	103.20	59100	59400	57500	77000	41600	59300	58252.15	22.31	-1435	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5684	6.59	0.86	12	0.31	8752.00	67411.00	60900	20231114	-5.25	41100	20230411	40.39	59400	0.00	20240405	50500	14.26	20240129	60900	-5.25	20231114	41100	40.39	20230411	0.36	N	005180	5000	497 억	2198173	N	N	238	N	N
125	20240408	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57700	-1600	5	-2.70	1644136800	28201	95.64	59100	59400	57500	77000	41600	59300	58300.41	22.31	-1028	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5684	6.59	0.86	12	0.29	8752.00	67411.00	60900	20231114	-5.25	41100	20230411	40.39	59400	0.00	20240405	50500	14.26	20240129	60900	-5.25	20231114	41100	40.39	20230411	0.36	N	005180	5000	497 억	2198173	N	N	238	N	N
126	20240408	120154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57900	-1400	5	-2.36	1413408500	24201	82.08	59100	59400	57800	77000	41600	59300	58402.64	22.31	-1428	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5704	6.62	0.86	12	0.25	8752.00	67411.00	60900	20231114	-4.93	41100	20230411	40.88	59400	0.00	20240405	50500	14.65	20240129	60900	-4.93	20231114	41100	40.88	20230411	0.36	N	005180	5000	497 억	2198173	N	N	238	N	N
127	20240408	110155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58100	-1200	5	-2.02	1154272900	19726	66.90	59100	59400	57900	77000	41600	59300	58515.03	22.31	-1511	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5724	6.64	0.86	12	0.20	8752.00	67411.00	60900	20231114	-4.60	41100	20230411	41.36	59400	0.00	20240405	50500	15.05	20240129	60900	-4.60	20231114	41100	41.36	20230411	0.36	N	005180	5000	497 억	2198173	N	N	238	N	N
128	20240408	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58900	-400	5	-0.67	844993600	14423	48.91	59100	59400	58000	77000	41600	59300	58586.19	22.31	-530	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5802	6.73	0.87	12	0.15	8752.00	67411.00	60900	20231114	-3.28	41100	20230411	43.31	59400	0.00	20240405	50500	16.63	20240129	60900	-3.28	20231114	41100	43.31	20230411	0.36	N	005180	5000	497 억	2198173	N	N	238	N	N
129	20240408	090155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59300	0	3	0.00	113823400	1927	6.54	59100	59400	59000	77000	41600	59300	59066.82	22.31	-260	60166	59732	58966	58532	57766	59950	58750	498	17700	5000	45060	100	1	9851241	5842	6.78	0.88	12	0.02	8752.00	67411.00	60900	20231114	-2.63	41100	20230411	44.28	59400	0.00	20240405	50500	17.43	20240129	60900	-2.63	20231114	41100	44.28	20230411	0.36	N	005180	5000	497 억	2198173	N	N	238	N	N
130	20240405	160155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	59300	500	2	0.85	1731723100	29381	83.58	58800	59400	58200	76400	41200	58800	58939.83	22.29	4308	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5842	6.78	0.88	12	0.30	8752.00	67411.00	60900	20231114	-2.63	41000	20230331	44.63	59400	-0.17	20240405	50500	17.43	20240129	60900	-2.63	20231114	41100	44.28	20230411	0.38	N	005180	5000	497 억	2195578	N	N	238	N	N
131	20240405	150154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	59100	300	2	0.51	1559628400	26475	75.31	58800	59400	58200	76400	41200	58800	58909.83	22.29	4041	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5822	6.75	0.88	12	0.27	8752.00	67411.00	60900	20231114	-2.96	41000	20230331	44.15	59400	-0.51	20240405	50500	17.03	20240129	60900	-2.96	20231114	41100	43.80	20230411	0.38	N	005180	5000	497 억	2195578	N	N	0	N	N
132	20240405	140155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	59300	500	2	0.85	1217058000	20681	58.83	58800	59400	58200	76400	41200	58800	58849.29	22.29	2100	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5842	6.78	0.88	12	0.21	8752.00	67411.00	60900	20231114	-2.63	41000	20230331	44.63	59400	-0.17	20240405	50500	17.43	20240129	60900	-2.63	20231114	41100	44.28	20230411	0.38	N	005180	5000	497 억	2195578	N	N	0	N	N
133	20240405	130153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	59300	500	2	0.85	1013788100	17248	49.07	58800	59400	58200	76400	41200	58800	58777.03	22.29	2680	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5842	6.78	0.88	12	0.18	8752.00	67411.00	60900	20231114	-2.63	41000	20230331	44.63	59400	-0.17	20240405	50500	17.43	20240129	60900	-2.63	20231114	41100	44.28	20230411	0.38	N	005180	5000	497 억	2195578	N	N	0	N	N
134	20240405	120154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58700	-100	5	-0.17	565619200	9662	27.49	58800	58800	58200	76400	41200	58800	58538.32	22.29	856	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5783	6.71	0.87	12	0.10	8752.00	67411.00	60900	20231114	-3.61	41000	20230331	43.17	59100	-0.68	20240404	50500	16.24	20240129	60900	-3.61	20231114	41100	42.82	20230411	0.38	N	005180	5000	497 억	2195578	N	N	0	N	N
135	20240405	110155	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58500	-300	5	-0.51	459946100	7859	22.36	58800	58800	58200	76400	41200	58800	58521.79	22.29	422	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5763	6.68	0.87	12	0.08	8752.00	67411.00	60900	20231114	-3.94	41000	20230331	42.68	59100	-1.02	20240404	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230411	0.38	N	005180	5000	497 억	2195578	N	N	0	N	N
136	20240405	100147	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58600	-200	5	-0.34	333391600	5698	16.21	58800	58800	58200	76400	41200	58800	58505.95	22.29	649	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5773	6.70	0.87	12	0.06	8752.00	67411.00	60900	20231114	-3.78	41000	20230331	42.93	59100	-0.85	20240404	50500	16.04	20240129	60900	-3.78	20231114	41100	42.58	20230411	0.38	N	005180	5000	497 억	2195578	N	N	0	N	N
137	20240405	090154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58600	-200	5	-0.34	21412800	365	1.04	58800	58800	58300	76400	41200	58800	58624.91	22.29	-113	59733	59266	58633	58166	57533	59500	58400	498	17600	5000	44680	100	1	9851241	5773	6.70	0.87	12	0.00	8752.00	67411.00	60900	20231114	-3.78	41000	20230331	42.93	59100	-0.85	20240404	50500	16.04	20240129	60900	-3.78	20231114	41100	42.58	20230411	0.38	N	005180	5000	497 억	2195578	N	N	0	N	N
138	20240404	160153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58800	300	2	0.51	2056825300	35144	60.15	58500	59100	58000	76000	41000	58500	58524.30	22.37	-8050	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5793	6.72	0.87	12	0.36	8752.00	67411.00	60900	20231114	-3.45	40800	20230330	44.12	59100	-0.51	20240404	50500	16.44	20240129	60900	-3.45	20231114	41100	43.07	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
139	20240404	150154	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58600	100	2	0.17	1943341000	33211	56.84	58500	59100	58000	76000	41000	58500	58514.98	22.37	-7861	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5773	6.70	0.87	12	0.34	8752.00	67411.00	60900	20231114	-3.78	40800	20230330	43.63	59100	-0.85	20240404	50500	16.04	20240129	60900	-3.78	20231114	41100	42.58	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
140	20240404	140153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58500	0	3	0.00	1669632400	28539	48.84	58500	59100	58000	76000	41000	58500	58503.54	22.37	-7092	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5763	6.68	0.87	12	0.29	8752.00	67411.00	60900	20231114	-3.94	40800	20230330	43.38	59100	-1.02	20240404	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
141	20240404	130151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58600	100	2	0.17	1479121400	25286	43.28	58500	59100	58000	76000	41000	58500	58495.67	22.37	-6132	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5773	6.70	0.87	12	0.26	8752.00	67411.00	60900	20231114	-3.78	40800	20230330	43.63	59100	-0.85	20240404	50500	16.04	20240129	60900	-3.78	20231114	41100	42.58	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
142	20240404	120152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58400	-100	5	-0.17	1272308000	21761	37.24	58500	59100	58000	76000	41000	58500	58467.35	22.37	-5066	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5753	6.67	0.87	12	0.22	8752.00	67411.00	60900	20231114	-4.11	40800	20230330	43.14	59100	-1.18	20240404	50500	15.64	20240129	60900	-4.11	20231114	41100	42.09	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
143	20240404	110153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58600	100	2	0.17	1018560600	17416	29.81	58500	59100	58000	76000	41000	58500	58484.19	22.37	-4199	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5773	6.70	0.87	12	0.18	8752.00	67411.00	60900	20231114	-3.78	40800	20230330	43.63	59100	-0.85	20240404	50500	16.04	20240129	60900	-3.78	20231114	41100	42.58	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
144	20240404	100153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58600	100	2	0.17	662718600	11316	19.37	58500	59100	58000	76000	41000	58500	58564.74	22.37	-2855	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5773	6.70	0.87	12	0.11	8752.00	67411.00	60900	20231114	-3.78	40800	20230330	43.63	59100	-0.85	20240404	50500	16.04	20240129	60900	-3.78	20231114	41100	42.58	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
145	20240404	090153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58500	0	3	0.00	65227500	1116	1.91	58500	58500	58300	76000	41000	58500	58447.58	22.37	-355	60366	59432	57966	57032	55566	59900	57500	498	17500	5000	44460	100	1	9851241	5763	6.68	0.87	12	0.01	8752.00	67411.00	60900	20231114	-3.94	40800	20230330	43.38	58900	-0.68	20240403	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230411	0.42	N	005180	5000	497 억	2203824	N	N	52	N	N
146	20240403	160153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58500	1100	2	1.92	3375748100	58260	142.80	57400	58900	56500	74600	40200	57400	57942.12	22.44	-5936	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5763	6.68	0.87	12	0.59	8752.00	67411.00	60900	20231114	-3.94	40800	20230329	43.38	58900	-0.68	20240403	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230411	0.53	N	005180	5000	497 억	2210887	N	N	52	N	N
147	20240403	150152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58500	1100	2	1.92	3189858700	55078	135.00	57400	58900	56500	74600	40200	57400	57915.39	22.44	-5107	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5763	6.68	0.87	12	0.56	8752.00	67411.00	60900	20231114	-3.94	40800	20230329	43.38	58900	-0.68	20240403	50500	15.84	20240129	60900	-3.94	20231114	41100	42.34	20230411	0.53	N	005180	5000	497 억	2210887	N	N	10	N	N
148	20240403	140152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58300	900	2	1.57	2154876800	37415	91.71	57400	58600	56500	74600	40200	57400	57593.98	22.44	1539	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5743	6.66	0.86	12	0.38	8752.00	67411.00	60900	20231114	-4.27	40800	20230329	42.89	58600	-0.51	20240403	50500	15.45	20240129	60900	-4.27	20231114	41100	41.85	20230411	0.53	N	005180	5000	497 억	2210887	N	N	10	N	N
149	20240403	130152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57400	0	3	0.00	1291912100	22576	55.33	57400	57700	56500	74600	40200	57400	57224.94	22.44	-121	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5655	6.56	0.85	12	0.23	8752.00	67411.00	60900	20231114	-5.75	40800	20230329	40.69	58100	-1.20	20240223	50500	13.66	20240129	60900	-5.75	20231114	41100	39.66	20230411	0.53	N	005180	5000	497 억	2210887	N	N	10	N	N
150	20240403	120153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57200	-200	5	-0.35	1161177800	20296	49.75	57400	57700	56500	74600	40200	57400	57212.06	22.44	436	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5635	6.54	0.85	12	0.21	8752.00	67411.00	60900	20231114	-6.08	40800	20230329	40.20	58100	-1.55	20240223	50500	13.27	20240129	60900	-6.08	20231114	41100	39.17	20230411	0.53	N	005180	5000	497 억	2210887	N	N	10	N	N
151	20240403	110153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57300	-100	5	-0.17	928342200	16235	39.79	57400	57700	56500	74600	40200	57400	57181.40	22.44	2287	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5645	6.55	0.85	12	0.16	8752.00	67411.00	60900	20231114	-5.91	40800	20230329	40.44	58100	-1.38	20240223	50500	13.47	20240129	60900	-5.91	20231114	41100	39.42	20230411	0.53	N	005180	5000	497 억	2210887	N	N	10	N	N
152	20240403	100152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57000	-400	5	-0.70	548774300	9612	23.56	57400	57700	56500	74600	40200	57400	57092.30	22.44	500	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5615	6.51	0.85	12	0.10	8752.00	67411.00	60900	20231114	-6.40	40800	20230329	39.71	58100	-1.89	20240223	50500	12.87	20240129	60900	-6.40	20231114	41100	38.69	20230411	0.53	N	005180	5000	497 억	2210887	N	N	10	N	N
153	20240403	090152	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57600	200	2	0.35	23419700	408	1.00	57400	57600	57200	74600	40200	57400	57401.26	22.44	-277	58600	58000	57400	56800	56200	57700	56500	498	17200	5000	43620	100	1	9851241	5674	6.58	0.85	12	0.00	8752.00	67411.00	60900	20231114	-5.42	40800	20230329	41.18	58100	-0.86	20240223	50500	14.06	20240129	60900	-5.42	20231114	41100	40.15	20230411	0.53	N	005180	5000	497 억	2210887	N	N	10	N	N
154	20240402	160150	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57400	-600	5	-1.03	2343584300	40783	36.33	58000	58000	56800	75400	40600	58000	57464.98	22.43	2014	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5655	6.56	0.85	12	0.41	8752.00	67411.00	60900	20231114	-5.75	40500	20230328	41.73	58100	-1.20	20240223	50500	13.66	20240129	60900	-5.75	20231114	41100	39.66	20230411	0.53	N	005180	5000	497 억	2209806	N	N	10	N	N
155	20240402	150151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57300	-700	5	-1.21	2193418500	38164	33.99	58000	58000	56800	75400	40600	58000	57473.41	22.43	2503	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5645	6.55	0.85	12	0.39	8752.00	67411.00	60900	20231114	-5.91	40500	20230328	41.48	58100	-1.38	20240223	50500	13.47	20240129	60900	-5.91	20231114	41100	39.42	20230411	0.53	N	005180	5000	497 억	2209806	N	N	1	N	N
156	20240402	140153	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57500	-500	5	-0.86	1864142300	32398	28.86	58000	58000	56800	75400	40600	58000	57538.72	22.43	1857	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5664	6.57	0.85	12	0.33	8752.00	67411.00	60900	20231114	-5.58	40500	20230328	41.98	58100	-1.03	20240223	50500	13.86	20240129	60900	-5.58	20231114	41100	39.90	20230411	0.53	N	005180	5000	497 억	2209806	N	N	1	N	N
157	20240402	130151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57900	-100	5	-0.17	1412141900	24548	21.87	58000	58000	56800	75400	40600	58000	57525.63	22.43	1692	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5704	6.62	0.86	12	0.25	8752.00	67411.00	60900	20231114	-4.93	40500	20230328	42.96	58100	-0.34	20240223	50500	14.65	20240129	60900	-4.93	20231114	41100	40.88	20230411	0.53	N	005180	5000	497 억	2209806	N	N	1	N	N
158	20240402	120151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57900	-100	5	-0.17	1303997400	22680	20.20	58000	58000	56800	75400	40600	58000	57495.34	22.43	1753	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5704	6.62	0.86	12	0.23	8752.00	67411.00	60900	20231114	-4.93	40500	20230328	42.96	58100	-0.34	20240223	50500	14.65	20240129	60900	-4.93	20231114	41100	40.88	20230411	0.53	N	005180	5000	497 억	2209806	N	N	1	N	N
159	20240402	110151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57800	-200	5	-0.34	1000372400	17426	15.52	58000	58000	56800	75400	40600	58000	57406.68	22.43	1271	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5694	6.60	0.86	12	0.18	8752.00	67411.00	60900	20231114	-5.09	40500	20230328	42.72	58100	-0.52	20240223	50500	14.46	20240129	60900	-5.09	20231114	41100	40.63	20230411	0.53	N	005180	5000	497 억	2209806	N	N	1	N	N
160	20240402	100151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57600	-400	5	-0.69	767377000	13387	11.92	58000	58000	56800	75400	40600	58000	57322.25	22.43	1764	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5674	6.58	0.85	12	0.14	8752.00	67411.00	60900	20231114	-5.42	40500	20230328	42.22	58100	-0.86	20240223	50500	14.06	20240129	60900	-5.42	20231114	41100	40.15	20230411	0.53	N	005180	5000	497 억	2209806	N	N	1	N	N
161	20240402	090150	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58000	0	3	0.00	76377500	1323	1.18	58000	58000	57500	75400	40600	58000	57729.31	22.43	-159	60133	59066	56933	55866	53733	59600	56400	498	17400	5000	44080	100	1	9851241	5714	6.63	0.86	12	0.01	8752.00	67411.00	60900	20231114	-4.76	40500	20230328	43.21	58100	-0.17	20240223	50500	14.85	20240129	60900	-4.76	20231114	41100	41.12	20230411	0.53	N	005180	5000	497 억	2209806	N	N	1	N	N
162	20240401	160150	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	58000	3400	2	6.23	6380665000	112206	1185.11	54900	58000	54800	70900	38300	54600	56865.46	21.97	48347	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5714	6.63	0.86	12	1.14	8752.00	67411.00	60900	20231114	-4.76	40500	20230327	43.21	58100	-0.17	20240223	50500	14.85	20240129	60900	-4.76	20231114	41100	41.12	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1	N	N
163	20240401	150151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57900	3300	2	6.04	5987639700	105423	1113.47	54900	58000	54800	70900	38300	54600	56796.77	21.97	45304	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5704	6.62	0.86	12	1.07	8752.00	67411.00	60900	20231114	-4.93	40500	20230327	42.96	58100	-0.34	20240223	50500	14.65	20240129	60900	-4.93	20231114	41100	40.88	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1569	N	N
164	20240401	140150	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	57500	2900	2	5.31	4204280700	74516	787.03	54900	57500	54800	70900	38300	54600	56421.69	21.97	34466	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5664	6.57	0.85	12	0.76	8752.00	67411.00	60900	20231114	-5.58	40500	20230327	41.98	58100	-1.03	20240223	50500	13.86	20240129	60900	-5.58	20231114	41100	39.90	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1569	N	N
165	20240401	130150	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56500	1900	2	3.48	1956404400	35026	369.94	54900	56600	54800	70900	38300	54600	55856.53	21.97	15824	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5566	6.46	0.84	12	0.36	8752.00	67411.00	60900	20231114	-7.22	40500	20230327	39.51	58100	-2.75	20240223	50500	11.88	20240129	60900	-7.22	20231114	41100	37.47	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1569	N	N
166	20240401	120151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	1400	2	2.56	1261149000	22699	239.74	54900	56100	54800	70900	38300	54600	55560.56	21.97	12411	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5517	6.40	0.83	12	0.23	8752.00	67411.00	60900	20231114	-8.05	40500	20230327	38.27	58100	-3.61	20240223	50500	10.89	20240129	60900	-8.05	20231114	41100	36.25	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1569	N	N
167	20240401	110151	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	1300	2	2.38	839224100	15156	160.08	54900	55900	54800	70900	38300	54600	55373.47	21.97	7313	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5507	6.39	0.83	12	0.15	8752.00	67411.00	60900	20231114	-8.21	40500	20230327	38.02	58100	-3.79	20240223	50500	10.69	20240129	60900	-8.21	20231114	41100	36.01	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1569	N	N
168	20240401	100149	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55400	800	2	1.47	386056500	7013	74.07	54900	55400	54800	70900	38300	54600	55050.04	21.97	3912	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5458	6.33	0.82	12	0.07	8752.00	67411.00	60900	20231114	-9.03	40500	20230327	36.79	58100	-4.65	20240223	50500	9.70	20240129	60900	-9.03	20231114	41100	34.79	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1569	N	N
169	20240401	090150	55	30.00	KOSPI		음식료품	N	N	N	Y	40	N	55100	500	2	0.92	20055000	365	3.86	54900	55100	54800	70900	38300	54600	54966.28	21.97	226	55266	54932	54466	54132	53666	55100	54300	498	16300	5000	41490	100	1	9851241	5428	6.30	0.82	12	0.00	8752.00	67411.00	60900	20231114	-9.52	40500	20230327	36.05	58100	-5.16	20240223	50500	9.11	20240129	60900	-9.52	20231114	41100	34.06	20230411	0.52	N	005180	5000	497 억	2164661	N	N	1569	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History