KissMeData/001130/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	0	3	0.00	164153300	1193	81.94	138000	138800	136900	178700	96300	137500	137597.07	8.65	181	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2324	2.31	0.23	12	0.07	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
3	20240430	150117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	400	2	0.29	161125900	1171	80.43	138000	138800	136900	178700	96300	137500	137596.84	8.65	184	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2331	2.32	0.23	12	0.07	59519.00	589279.00	148800	20230524	-7.33	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	148800	-7.33	20230524	120500	14.44	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
4	20240430	140117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	-500	5	-0.36	157001800	1141	78.37	138000	138800	136900	178700	96300	137500	137600.18	8.65	174	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2315	2.30	0.23	12	0.07	59519.00	589279.00	148800	20230524	-7.93	120500	20240124	13.69	146800	-6.68	20240223	120500	13.69	20240124	148800	-7.93	20230524	120500	13.69	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
5	20240430	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	-200	5	-0.15	143289400	1041	71.50	138000	138800	137000	178700	96300	137500	137645.92	8.65	198	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2320	2.31	0.23	12	0.06	59519.00	589279.00	148800	20230524	-7.73	120500	20240124	13.94	146800	-6.47	20240223	120500	13.94	20240124	148800	-7.73	20230524	120500	13.94	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
6	20240430	120117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	-200	5	-0.15	138483200	1006	69.09	138000	138800	137000	178700	96300	137500	137657.26	8.65	172	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2320	2.31	0.23	12	0.06	59519.00	589279.00	148800	20230524	-7.73	120500	20240124	13.94	146800	-6.47	20240223	120500	13.94	20240124	148800	-7.73	20230524	120500	13.94	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
7	20240430	110117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	0	3	0.00	96265600	699	48.01	138000	138800	137000	178700	96300	137500	137719.03	8.65	133	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2324	2.31	0.23	12	0.04	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
8	20240430	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138400	900	2	0.65	57503200	417	28.64	138000	138800	137500	178700	96300	137500	137897.36	8.65	73	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2339	2.33	0.23	12	0.02	59519.00	589279.00	148800	20230524	-6.99	120500	20240124	14.85	146800	-5.72	20240223	120500	14.85	20240124	148800	-6.99	20230524	120500	14.85	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
9	20240430	090121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	500	2	0.36	5106000	37	2.54	138000	138000	138000	178700	96300	137500	138000.00	8.65	-4	139566	138532	137266	136232	134966	139050	136750	85	41200	5000	99000	100	1	1690000	2332	2.32	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.26	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	148800	-7.26	20230524	120500	14.52	20240124	0.65	N	001130	5000	84 억	146228	N	N	0	N	N
10	20240429	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	1000	2	0.73	199875400	1456	190.33	136600	138300	136000	177400	95600	136500	137273.96	8.63	180	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2324	2.31	0.23	12	0.09	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
11	20240429	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136900	400	2	0.29	182983000	1333	174.25	136600	138300	136000	177400	95600	136500	137271.57	8.63	154	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2314	2.30	0.23	12	0.08	59519.00	589279.00	148800	20230524	-8.00	120500	20240124	13.61	146800	-6.74	20240223	120500	13.61	20240124	148800	-8.00	20230524	120500	13.61	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
12	20240429	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136700	200	2	0.15	151798800	1105	144.44	136600	138300	136000	177400	95600	136500	137374.48	8.63	48	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2310	2.30	0.23	12	0.07	59519.00	589279.00	148800	20230524	-8.13	120500	20240124	13.44	146800	-6.88	20240223	120500	13.44	20240124	148800	-8.13	20230524	120500	13.44	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
13	20240429	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	1500	2	1.10	101200400	736	96.21	136600	138300	136600	177400	95600	136500	137500.54	8.63	-38	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2332	2.32	0.23	12	0.04	59519.00	589279.00	148800	20230524	-7.26	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	148800	-7.26	20230524	120500	14.52	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
14	20240429	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136900	400	2	0.29	86076800	626	81.83	136600	138300	136600	177400	95600	136500	137502.88	8.63	-30	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2314	2.30	0.23	12	0.04	59519.00	589279.00	148800	20230524	-8.00	120500	20240124	13.61	146800	-6.74	20240223	120500	13.61	20240124	148800	-8.00	20230524	120500	13.61	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
15	20240429	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	1000	2	0.73	66586900	484	63.27	136600	138300	136600	177400	95600	136500	137576.24	8.63	-51	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2324	2.31	0.23	12	0.03	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
16	20240429	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	1200	2	0.88	38587200	281	36.73	136600	138000	136600	177400	95600	136500	137321.00	8.63	0	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2327	2.31	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.46	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	148800	-7.46	20230524	120500	14.27	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
17	20240429	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	500	2	0.37	273600	2	0.26	136600	137000	136600	177400	95600	136500	136800.00	8.63	0	137433	136966	136233	135766	135033	137200	136000	85	40900	5000	98280	100	1	1690000	2315	2.30	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.93	120500	20240124	13.69	146800	-6.68	20240223	120500	13.69	20240124	148800	-7.93	20230524	120500	13.69	20240124	0.65	N	001130	5000	84 억	145867	N	N	0	N	N
18	20240426	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136500	1000	2	0.74	104003800	765	80.87	135600	136700	135500	176100	94900	135500	135952.68	8.61	287	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2307	2.29	0.23	12	0.05	59519.00	589279.00	148800	20230524	-8.27	120500	20240124	13.28	146800	-7.02	20240223	120500	13.28	20240124	148800	-8.27	20230524	120500	13.28	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
19	20240426	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136400	900	2	0.66	94041100	692	73.15	135600	136700	135500	176100	94900	135500	135897.54	8.61	232	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2305	2.29	0.23	12	0.04	59519.00	589279.00	148800	20230524	-8.33	120500	20240124	13.20	146800	-7.08	20240223	120500	13.20	20240124	148800	-8.33	20230524	120500	13.20	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
20	20240426	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136400	900	2	0.66	92677100	682	72.09	135600	136700	135500	176100	94900	135500	135890.18	8.61	230	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2305	2.29	0.23	12	0.04	59519.00	589279.00	148800	20230524	-8.33	120500	20240124	13.20	146800	-7.08	20240223	120500	13.20	20240124	148800	-8.33	20230524	120500	13.20	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
21	20240426	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135600	100	2	0.07	91042300	670	70.82	135600	136700	135500	176100	94900	135500	135884.03	8.61	225	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2292	2.28	0.23	12	0.04	59519.00	589279.00	148800	20230524	-8.87	120500	20240124	12.53	146800	-7.63	20240223	120500	12.53	20240124	148800	-8.87	20230524	120500	12.53	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
22	20240426	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135900	400	2	0.30	35209100	259	27.38	135600	136500	135600	176100	94900	135500	135942.47	8.61	92	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2297	2.28	0.23	12	0.02	59519.00	589279.00	148800	20230524	-8.67	120500	20240124	12.78	146800	-7.43	20240223	120500	12.78	20240124	148800	-8.67	20230524	120500	12.78	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
23	20240426	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135900	400	2	0.30	15924800	117	12.37	135600	136500	135600	176100	94900	135500	136109.40	8.61	43	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2297	2.28	0.23	12	0.01	59519.00	589279.00	148800	20230524	-8.67	120500	20240124	12.78	146800	-7.43	20240223	120500	12.78	20240124	148800	-8.67	20230524	120500	12.78	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
24	20240426	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136300	800	2	0.59	4207300	31	3.28	135600	136300	135600	176100	94900	135500	135719.35	8.61	8	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2303	2.29	0.23	12	0.00	59519.00	589279.00	148800	20230524	-8.40	120500	20240124	13.11	146800	-7.15	20240223	120500	13.11	20240124	148800	-8.40	20230524	120500	13.11	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
25	20240426	090117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135600	100	2	0.07	813600	6	0.63	135600	135600	135600	176100	94900	135500	135600.00	8.61	1	137700	136600	135900	134800	134100	136250	134450	85	40600	5000	97560	100	1	1690000	2292	2.28	0.23	12	0.00	59519.00	589279.00	148800	20230524	-8.87	120500	20240124	12.53	146800	-7.63	20240223	120500	12.53	20240124	148800	-8.87	20230524	120500	12.53	20240124	0.65	N	001130	5000	84 억	145532	N	N	0	N	N
26	20240425	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135500	-1100	5	-0.81	129294900	946	102.16	136600	137000	135200	177500	95700	136600	136675.45	8.61	271	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2290	2.28	0.23	12	0.06	59519.00	589279.00	148800	20230524	-8.94	120500	20240124	12.45	146800	-7.70	20240223	120500	12.45	20240124	148800	-8.94	20230524	120500	12.45	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
27	20240425	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136800	200	2	0.15	119243800	872	94.17	136600	137000	135200	177500	95700	136600	136747.65	8.61	266	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2312	2.30	0.23	12	0.05	59519.00	589279.00	148800	20230524	-8.06	120500	20240124	13.53	146800	-6.81	20240223	120500	13.53	20240124	148800	-8.06	20230524	120500	13.53	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
28	20240425	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	400	2	0.29	83239400	609	65.77	136600	137000	135200	177500	95700	136600	136682.24	8.61	231	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2315	2.30	0.23	12	0.04	59519.00	589279.00	148800	20230524	-7.93	120500	20240124	13.69	146800	-6.68	20240223	120500	13.69	20240124	148800	-7.93	20230524	120500	13.69	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
29	20240425	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	400	2	0.29	70088900	513	55.40	136600	137000	135200	177500	95700	136600	136625.59	8.61	189	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2315	2.30	0.23	12	0.03	59519.00	589279.00	148800	20230524	-7.93	120500	20240124	13.69	146800	-6.68	20240223	120500	13.69	20240124	148800	-7.93	20230524	120500	13.69	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
30	20240425	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136700	100	2	0.07	43397500	318	34.34	136600	136800	135200	177500	95700	136600	136469.72	8.61	128	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2310	2.30	0.23	12	0.02	59519.00	589279.00	148800	20230524	-8.13	120500	20240124	13.44	146800	-6.88	20240223	120500	13.44	20240124	148800	-8.13	20230524	120500	13.44	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
31	20240425	110115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135600	-1000	5	-0.73	31106200	228	24.62	136600	136800	135200	177500	95700	136600	136429.96	8.61	84	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2292	2.28	0.23	12	0.01	59519.00	589279.00	148800	20230524	-8.87	120500	20240124	12.53	146800	-7.63	20240223	120500	12.53	20240124	148800	-8.87	20230524	120500	12.53	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
32	20240425	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136700	100	2	0.07	16358100	120	12.96	136600	136800	135200	177500	95700	136600	136315.13	8.61	56	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2310	2.30	0.23	12	0.01	59519.00	589279.00	148800	20230524	-8.13	120500	20240124	13.44	146800	-6.88	20240223	120500	13.44	20240124	148800	-8.13	20230524	120500	13.44	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
33	20240425	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136500	-100	5	-0.07	1365900	10	1.08	136600	136600	136500	177500	95700	136600	136588.89	8.61	0	138266	137432	135966	135132	133666	137850	135550	85	40900	5000	98350	100	1	1690000	2307	2.29	0.23	12	0.00	59519.00	589279.00	148800	20230524	-8.27	120500	20240124	13.28	146800	-7.02	20240223	120500	13.28	20240124	148800	-8.27	20230524	120500	13.28	20240124	0.65	N	001130	5000	84 억	145475	N	N	0	N	N
34	20240424	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136600	1400	2	1.04	125651100	926	41.64	135200	136800	134500	175700	94700	135200	135692.33	8.61	230	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2309	2.30	0.23	12	0.05	59519.00	589279.00	148800	20230524	-8.20	120500	20240124	13.36	146800	-6.95	20240223	120500	13.36	20240124	148800	-8.20	20230524	120500	13.36	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
35	20240424	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136400	1200	2	0.89	107230800	791	35.57	135200	136800	134500	175700	94700	135200	135563.59	8.61	138	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2305	2.29	0.23	12	0.05	59519.00	589279.00	148800	20230524	-8.33	120500	20240124	13.20	146800	-7.08	20240223	120500	13.20	20240124	148800	-8.33	20230524	120500	13.20	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
36	20240424	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135000	-200	5	-0.15	53221600	394	17.72	135200	136500	134500	175700	94700	135200	135080.20	8.61	56	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2282	2.27	0.23	12	0.02	59519.00	589279.00	148800	20230524	-9.27	120500	20240124	12.03	146800	-8.04	20240223	120500	12.03	20240124	148800	-9.27	20230524	120500	12.03	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
37	20240424	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134800	-400	5	-0.30	48638300	360	16.19	135200	136500	134500	175700	94700	135200	135106.39	8.61	46	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2278	2.26	0.23	12	0.02	59519.00	589279.00	148800	20230524	-9.41	120500	20240124	11.87	146800	-8.17	20240223	120500	11.87	20240124	148800	-9.41	20230524	120500	11.87	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
38	20240424	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134700	-500	5	-0.37	24971000	185	8.32	135200	136500	134500	175700	94700	135200	134978.38	8.61	24	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2276	2.26	0.23	12	0.01	59519.00	589279.00	148800	20230524	-9.48	120500	20240124	11.78	146800	-8.24	20240223	120500	11.78	20240124	148800	-9.48	20230524	120500	11.78	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
39	20240424	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134900	-300	5	-0.22	21328100	158	7.10	135200	136500	134500	175700	94700	135200	134987.97	8.61	28	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2280	2.27	0.23	12	0.01	59519.00	589279.00	148800	20230524	-9.34	120500	20240124	11.95	146800	-8.11	20240223	120500	11.95	20240124	148800	-9.34	20230524	120500	11.95	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
40	20240424	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135100	-100	5	-0.07	17149400	127	5.71	135200	136500	134500	175700	94700	135200	135034.65	8.61	36	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2283	2.27	0.23	12	0.01	59519.00	589279.00	148800	20230524	-9.21	120500	20240124	12.12	146800	-7.97	20240223	120500	12.12	20240124	148800	-9.21	20230524	120500	12.12	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
41	20240424	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135200	0	3	0.00	1081600	8	0.36	135200	135200	135200	175700	94700	135200	135200.00	8.61	1	141800	138500	132000	128700	122200	140150	130350	85	40500	5000	97340	100	1	1690000	2285	2.27	0.23	12	0.00	59519.00	589279.00	148800	20230524	-9.14	120500	20240124	12.20	146800	-7.90	20240223	120500	12.20	20240124	148800	-9.14	20230524	120500	12.20	20240124	0.65	N	001130	5000	84 억	145536	N	N	0	N	N
42	20240423	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135200	3900	2	2.97	296349000	2224	141.21	131300	135300	125500	170600	92000	131300	133248.69	8.56	1319	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2285	2.27	0.23	12	0.13	59519.00	589279.00	148800	20230524	-9.14	120500	20240124	12.20	146800	-7.90	20240223	120500	12.20	20240124	148800	-9.14	20230524	120500	12.20	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
43	20240423	150115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134400	3100	2	2.36	241554900	1818	115.43	131300	134400	125500	170600	92000	131300	132870.21	8.56	1163	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2271	2.26	0.23	12	0.11	59519.00	589279.00	148800	20230524	-9.68	120500	20240124	11.54	146800	-8.45	20240223	120500	11.54	20240124	148800	-9.68	20230524	120500	11.54	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
44	20240423	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133000	1700	2	1.29	172230000	1299	82.48	131300	134200	125500	170600	92000	131300	132588.59	8.56	711	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2248	2.23	0.23	12	0.08	59519.00	589279.00	148800	20230524	-10.62	120500	20240124	10.37	146800	-9.40	20240223	120500	10.37	20240124	148800	-10.62	20230524	120500	10.37	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
45	20240423	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133200	1900	2	1.45	165840600	1251	79.43	131300	134200	125500	170600	92000	131300	132568.45	8.56	702	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2251	2.24	0.23	12	0.07	59519.00	589279.00	148800	20230524	-10.48	120500	20240124	10.54	146800	-9.26	20240223	120500	10.54	20240124	148800	-10.48	20230524	120500	10.54	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
46	20240423	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	132600	1300	2	0.99	150409600	1135	72.06	131300	134200	125500	170600	92000	131300	132521.62	8.56	663	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2241	2.23	0.23	12	0.07	59519.00	589279.00	148800	20230524	-10.89	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	148800	-10.89	20230524	120500	10.04	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
47	20240423	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133000	1700	2	1.29	149215500	1126	71.49	131300	134200	125500	170600	92000	131300	132520.37	8.56	659	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2248	2.23	0.23	12	0.07	59519.00	589279.00	148800	20230524	-10.62	120500	20240124	10.37	146800	-9.40	20240223	120500	10.37	20240124	148800	-10.62	20230524	120500	10.37	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
48	20240423	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133000	1700	2	1.29	139101600	1050	66.67	131300	134200	125500	170600	92000	131300	132479.96	8.56	664	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2248	2.23	0.23	12	0.06	59519.00	589279.00	148800	20230524	-10.62	120500	20240124	10.37	146800	-9.40	20240223	120500	10.37	20240124	148800	-10.62	20230524	120500	10.37	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
49	20240423	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	131300	0	3	0.00	393900	3	0.19	131300	131300	131300	170600	92000	131300	131300.00	8.56	0	133100	132200	130600	129700	128100	132650	130150	85	39300	5000	94530	100	1	1690000	2219	2.21	0.22	12	0.00	59519.00	589279.00	148800	20230524	-11.76	120500	20240124	8.96	146800	-10.56	20240223	120500	8.96	20240124	148800	-11.76	20230524	120500	8.96	20240124	0.65	N	001130	5000	84 억	144625	N	N	0	N	N
50	20240422	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	131300	1800	2	1.39	205273700	1575	70.41	129500	131500	129000	168300	90700	129500	130332.95	8.55	333	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2219	2.21	0.22	12	0.09	59519.00	589279.00	148800	20230524	-11.76	120500	20240124	8.96	146800	-10.56	20240223	120500	8.96	20240124	148800	-11.76	20230524	120500	8.96	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
51	20240422	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	131300	1800	2	1.39	173762600	1335	59.68	129500	131500	129000	168300	90700	129500	130160.24	8.55	261	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2219	2.21	0.22	12	0.08	59519.00	589279.00	148800	20230524	-11.76	120500	20240124	8.96	146800	-10.56	20240223	120500	8.96	20240124	148800	-11.76	20230524	120500	8.96	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
52	20240422	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	130700	1200	2	0.93	145340700	1118	49.98	129500	131500	129000	168300	90700	129500	130001.52	8.55	155	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2209	2.20	0.22	12	0.07	59519.00	589279.00	148800	20230524	-12.16	120500	20240124	8.46	146800	-10.97	20240223	120500	8.46	20240124	148800	-12.16	20230524	120500	8.46	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
53	20240422	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	130500	1000	2	0.77	140636200	1082	48.37	129500	131500	129000	168300	90700	129500	129978.89	8.55	171	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2205	2.19	0.22	12	0.06	59519.00	589279.00	148800	20230524	-12.30	120500	20240124	8.30	146800	-11.10	20240223	120500	8.30	20240124	148800	-12.30	20230524	120500	8.30	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
54	20240422	120115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	130900	1400	2	1.08	132931200	1023	45.73	129500	131500	129000	168300	90700	129500	129943.39	8.55	188	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2212	2.20	0.22	12	0.06	59519.00	589279.00	148800	20230524	-12.03	120500	20240124	8.63	146800	-10.83	20240223	120500	8.63	20240124	148800	-12.03	20230524	120500	8.63	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
55	20240422	110115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	131200	1700	2	1.31	127949600	985	44.03	129500	131500	129000	168300	90700	129500	129898.88	8.55	207	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2217	2.20	0.22	12	0.06	59519.00	589279.00	148800	20230524	-11.83	120500	20240124	8.88	146800	-10.63	20240223	120500	8.88	20240124	148800	-11.83	20230524	120500	8.88	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
56	20240422	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	131200	1700	2	1.31	95928400	741	33.12	129500	131200	129000	168300	90700	129500	129457.92	8.55	203	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2217	2.20	0.22	12	0.04	59519.00	589279.00	148800	20230524	-11.83	120500	20240124	8.88	146800	-10.63	20240223	120500	8.88	20240124	148800	-11.83	20230524	120500	8.88	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
57	20240422	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	129500	0	3	0.00	1942300	15	0.67	129500	129500	129300	168300	90700	129500	129484.62	8.55	1	130833	130166	128933	128266	127033	129550	127650	85	38800	5000	93240	100	1	1690000	2189	2.18	0.22	12	0.00	59519.00	589279.00	148800	20230524	-12.97	120500	20240124	7.47	146800	-11.78	20240223	120500	7.47	20240124	148800	-12.97	20230524	120500	7.47	20240124	0.67	N	001130	5000	84 억	144457	N	N	0	N	N
58	20240419	160115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	129500	100	2	0.08	286426000	2230	226.86	129600	129600	127700	168200	90600	129400	128440.86	8.55	27	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2189	2.18	0.22	12	0.13	59519.00	589279.00	148800	20230524	-12.97	120500	20240124	7.47	146800	-11.78	20240223	120500	7.47	20240124	148800	-12.97	20230524	120500	7.47	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
59	20240419	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	129500	100	2	0.08	262851600	2048	208.34	129600	129600	127700	168200	90600	129400	128343.96	8.55	-92	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2189	2.18	0.22	12	0.12	59519.00	589279.00	148800	20230524	-12.97	120500	20240124	7.47	146800	-11.78	20240223	120500	7.47	20240124	148800	-12.97	20230524	120500	7.47	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
60	20240419	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	128400	-1000	5	-0.77	166713500	1300	132.25	129600	129600	127900	168200	90600	129400	128238.47	8.55	-352	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2170	2.16	0.22	12	0.08	59519.00	589279.00	148800	20230524	-13.71	120500	20240124	6.56	146800	-12.53	20240223	120500	6.56	20240124	148800	-13.71	20230524	120500	6.56	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
61	20240419	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	128200	-1200	5	-0.93	140821500	1098	111.70	129600	129600	127900	168200	90600	129400	128249.59	8.55	-341	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2167	2.15	0.22	12	0.06	59519.00	589279.00	148800	20230524	-13.84	120500	20240124	6.39	146800	-12.67	20240223	120500	6.39	20240124	148800	-13.84	20230524	120500	6.39	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
62	20240419	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	128000	-1400	5	-1.08	74329300	579	58.90	129600	129600	127900	168200	90600	129400	128369.97	8.55	-114	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2163	2.15	0.22	12	0.03	59519.00	589279.00	148800	20230524	-13.98	120500	20240124	6.22	146800	-12.81	20240223	120500	6.22	20240124	148800	-13.98	20230524	120500	6.22	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
63	20240419	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	128200	-1200	5	-0.93	63305900	493	50.15	129600	129600	127900	168200	90600	129400	128403.47	8.55	-96	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2167	2.15	0.22	12	0.03	59519.00	589279.00	148800	20230524	-13.84	120500	20240124	6.39	146800	-12.67	20240223	120500	6.39	20240124	148800	-13.84	20230524	120500	6.39	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
64	20240419	100115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	128700	-700	5	-0.54	23585200	183	18.62	129600	129600	128500	168200	90600	129400	128872.22	8.55	-6	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2175	2.16	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.51	120500	20240124	6.80	146800	-12.33	20240223	120500	6.80	20240124	148800	-13.51	20230524	120500	6.80	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
65	20240419	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	129600	200	2	0.15	2850600	22	2.24	129600	129600	129600	168200	90600	129400	129600.00	8.55	0	131800	130600	129300	128100	126800	131200	128700	85	38800	5000	93160	100	1	1690000	2190	2.18	0.22	12	0.00	59519.00	589279.00	148800	20230524	-12.90	120500	20240124	7.55	146800	-11.72	20240223	120500	7.55	20240124	148800	-12.90	20230524	120500	7.55	20240124	0.67	N	001130	5000	84 억	144564	N	N	5	N	N
66	20240418	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	500	2	0.39	126546500	983	369.55	129100	130500	128000	167500	90300	128900	128734.99	8.55	82	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2187	2.17	0.22	12	0.06	59519.00	589279.00	148800	20230524	-13.04	120500	20240124	7.39	146800	-11.85	20240223	120500	7.39	20240124	148800	-13.04	20230524	120500	7.39	20240124	0.67	N	001130	5000	84 억	144448	N	N	5	N	N
67	20240418	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	600	2	0.47	120314000	935	351.50	129100	129500	128000	167500	90300	128900	128678.07	8.55	80	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2189	2.18	0.22	12	0.06	59519.00	589279.00	148800	20230524	-12.97	120500	20240124	7.47	146800	-11.78	20240223	120500	7.47	20240124	148800	-12.97	20230524	120500	7.47	20240124	0.67	N	001130	5000	84 억	144448	N	N	11	N	N
68	20240418	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128800	-100	5	-0.08	81791300	636	239.10	129100	129100	128000	167500	90300	128900	128602.67	8.55	72	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2177	2.16	0.22	12	0.04	59519.00	589279.00	148800	20230524	-13.44	120500	20240124	6.89	146800	-12.26	20240223	120500	6.89	20240124	148800	-13.44	20230524	120500	6.89	20240124	0.67	N	001130	5000	84 억	144448	N	N	11	N	N
69	20240418	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	200	2	0.16	70705300	550	206.77	129100	129100	128000	167500	90300	128900	128555.09	8.55	60	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2182	2.17	0.22	12	0.03	59519.00	589279.00	148800	20230524	-13.24	120500	20240124	7.14	146800	-12.06	20240223	120500	7.14	20240124	148800	-13.24	20230524	120500	7.14	20240124	0.67	N	001130	5000	84 억	144448	N	N	11	N	N
70	20240418	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128600	-300	5	-0.23	54591600	425	159.77	129100	129100	128000	167500	90300	128900	128450.82	8.55	49	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2173	2.16	0.22	12	0.03	59519.00	589279.00	148800	20230524	-13.58	120500	20240124	6.72	146800	-12.40	20240223	120500	6.72	20240124	148800	-13.58	20230524	120500	6.72	20240124	0.67	N	001130	5000	84 억	144448	N	N	11	N	N
71	20240418	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	-800	5	-0.62	38804000	302	113.53	129100	129100	128000	167500	90300	128900	128490.07	8.55	11	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2165	2.15	0.22	12	0.02	59519.00	589279.00	148800	20230524	-13.91	120500	20240124	6.31	146800	-12.74	20240223	120500	6.31	20240124	148800	-13.91	20230524	120500	6.31	20240124	0.67	N	001130	5000	84 억	144448	N	N	11	N	N
72	20240418	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	-400	5	-0.31	3729500	29	10.90	129100	129100	128400	167500	90300	128900	128603.45	8.55	2	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2172	2.16	0.22	12	0.00	59519.00	589279.00	148800	20230524	-13.64	120500	20240124	6.64	146800	-12.47	20240223	120500	6.64	20240124	148800	-13.64	20230524	120500	6.64	20240124	0.67	N	001130	5000	84 억	144448	N	N	11	N	N
73	20240418	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	0	3	0.00	0	0	0.00	0	0	0	167500	90300	128900	0.00	8.55	0	132566	130732	129666	127832	126766	130200	127300	85	38600	5000	92800	100	1	1690000	2178	2.17	0.22	12	0.00	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144448	N	N	11	N	N
74	20240417	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	0	3	0.00	34398200	266	42.83	129600	131500	128600	167500	90300	128900	129316.54	8.55	44	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2178	2.17	0.22	12	0.02	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144449	N	N	11	N	N
75	20240417	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	100	2	0.08	29757600	230	37.04	129600	131500	128600	167500	90300	128900	129380.87	8.55	40	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2180	2.17	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.31	120500	20240124	7.05	146800	-12.13	20240223	120500	7.05	20240124	148800	-13.31	20230524	120500	7.05	20240124	0.67	N	001130	5000	84 억	144449	N	N	17	N	N
76	20240417	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	0	3	0.00	24341500	188	30.27	129600	131500	128600	167500	90300	128900	129476.06	8.55	19	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2178	2.17	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144449	N	N	17	N	N
77	20240417	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	600	2	0.47	15950100	123	19.81	129600	131500	129000	167500	90300	128900	129675.61	8.55	-2	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2189	2.18	0.22	12	0.01	59519.00	589279.00	148800	20230524	-12.97	120500	20240124	7.47	146800	-11.78	20240223	120500	7.47	20240124	148800	-12.97	20230524	120500	7.47	20240124	0.67	N	001130	5000	84 억	144449	N	N	17	N	N
78	20240417	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	200	2	0.16	14398100	111	17.87	129600	131500	129000	167500	90300	128900	129712.61	8.55	-11	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2182	2.17	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.24	120500	20240124	7.14	146800	-12.06	20240223	120500	7.14	20240124	148800	-13.24	20230524	120500	7.14	20240124	0.67	N	001130	5000	84 억	144449	N	N	17	N	N
79	20240417	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	100	2	0.08	13361800	103	16.59	129600	131500	129000	167500	90300	128900	129726.21	8.55	-12	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2180	2.17	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.31	120500	20240124	7.05	146800	-12.13	20240223	120500	7.05	20240124	148800	-13.31	20230524	120500	7.05	20240124	0.67	N	001130	5000	84 억	144449	N	N	17	N	N
80	20240417	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	130400	1500	2	1.16	7137900	55	8.86	129600	131500	129000	167500	90300	128900	129780.00	8.55	0	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2204	2.19	0.22	12	0.00	59519.00	589279.00	148800	20230524	-12.37	120500	20240124	8.22	146800	-11.17	20240223	120500	8.22	20240124	148800	-12.37	20230524	120500	8.22	20240124	0.67	N	001130	5000	84 억	144449	N	N	17	N	N
81	20240417	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	0	3	0.00	0	0	0.00	0	0	0	167500	90300	128900	0.00	8.55	0	131033	129966	129433	128366	127833	129700	128100	85	38600	5000	92800	100	1	1690000	2178	2.17	0.22	12	0.00	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144449	N	N	17	N	N
82	20240416	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	-1900	5	-1.45	80214700	621	105.25	129000	130500	128900	170000	91600	130800	129167.58	8.54	32	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2178	2.17	0.22	12	0.04	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144410	N	N	17	N	N
83	20240416	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	-1900	5	-1.45	73117500	566	95.93	129000	130500	128900	170000	91600	130800	129180.00	8.54	41	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2178	2.17	0.22	12	0.03	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144410	N	N	13	N	N
84	20240416	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	-1900	5	-1.45	67570500	523	88.64	129000	130500	128900	170000	91600	130800	129194.83	8.54	56	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2178	2.17	0.22	12	0.03	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144410	N	N	13	N	N
85	20240416	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-1800	5	-1.38	53906100	417	70.68	129000	130500	128900	170000	91600	130800	129267.55	8.54	47	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2180	2.17	0.22	12	0.02	59519.00	589279.00	148800	20230524	-13.31	120500	20240124	7.05	146800	-12.13	20240223	120500	7.05	20240124	148800	-13.31	20230524	120500	7.05	20240124	0.67	N	001130	5000	84 억	144410	N	N	13	N	N
86	20240416	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	-1900	5	-1.45	48472500	375	63.56	129000	130500	128900	170000	91600	130800	129255.88	8.54	44	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2178	2.17	0.22	12	0.02	59519.00	589279.00	148800	20230524	-13.37	120500	20240124	6.97	146800	-12.19	20240223	120500	6.97	20240124	148800	-13.37	20230524	120500	6.97	20240124	0.67	N	001130	5000	84 억	144410	N	N	13	N	N
87	20240416	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129600	-1200	5	-0.92	25754500	199	33.73	129000	130500	129000	170000	91600	130800	129412.63	8.54	34	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2190	2.18	0.22	12	0.01	59519.00	589279.00	148800	20230524	-12.90	120500	20240124	7.55	146800	-11.72	20240223	120500	7.55	20240124	148800	-12.90	20230524	120500	7.55	20240124	0.67	N	001130	5000	84 억	144410	N	N	13	N	N
88	20240416	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	-1500	5	-1.15	5698300	44	7.46	129000	130500	129000	170000	91600	130800	129476.74	8.54	9	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2185	2.17	0.22	12	0.00	59519.00	589279.00	148800	20230524	-13.10	120500	20240124	7.30	146800	-11.92	20240223	120500	7.30	20240124	148800	-13.10	20230524	120500	7.30	20240124	0.67	N	001130	5000	84 억	144410	N	N	13	N	N
89	20240416	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129600	-1200	5	-0.92	2327400	18	3.05	129000	129600	129000	170000	91600	130800	129211.76	8.54	13	133466	132132	129566	128232	125666	132800	128900	85	39200	5000	94170	100	1	1690000	2190	2.18	0.22	12	0.00	59519.00	589279.00	148800	20230524	-12.90	120500	20240124	7.55	146800	-11.72	20240223	120500	7.55	20240124	148800	-12.90	20230524	120500	7.55	20240124	0.67	N	001130	5000	84 억	144410	N	N	13	N	N
90	20240415	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130800	1000	2	0.77	76170000	590	145.68	129900	130900	127000	168700	90900	129800	129101.69	8.54	14	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2211	2.20	0.22	12	0.03	59519.00	589279.00	148800	20230524	-12.10	120500	20240124	8.55	146800	-10.90	20240223	120500	8.55	20240124	148800	-12.10	20230524	120500	8.55	20240124	0.68	N	001130	5000	84 억	144352	N	N	13	N	N
91	20240415	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	130900	1100	2	0.85	70288200	545	134.57	129900	130900	127000	168700	90900	129800	128969.17	8.54	7	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2212	2.20	0.22	12	0.03	59519.00	589279.00	148800	20230524	-12.03	120500	20240124	8.63	146800	-10.83	20240223	120500	8.63	20240124	148800	-12.03	20230524	120500	8.63	20240124	0.68	N	001130	5000	84 억	144352	N	N	17	N	N
92	20240415	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	0	3	0.00	62341800	484	119.51	129900	129900	127000	168700	90900	129800	128805.37	8.54	9	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2194	2.18	0.22	12	0.03	59519.00	589279.00	148800	20230524	-12.77	120500	20240124	7.72	146800	-11.58	20240223	120500	7.72	20240124	148800	-12.77	20230524	120500	7.72	20240124	0.68	N	001130	5000	84 억	144352	N	N	17	N	N
93	20240415	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-800	5	-0.62	59235100	460	113.58	129900	129900	127000	168700	90900	129800	128771.96	8.54	22	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2180	2.17	0.22	12	0.03	59519.00	589279.00	148800	20230524	-13.31	120500	20240124	7.05	146800	-12.13	20240223	120500	7.05	20240124	148800	-13.31	20230524	120500	7.05	20240124	0.68	N	001130	5000	84 억	144352	N	N	17	N	N
94	20240415	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	-700	5	-0.54	21946200	171	42.22	129900	129900	127000	168700	90900	129800	128340.35	8.54	-32	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2182	2.17	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.24	120500	20240124	7.14	146800	-12.06	20240223	120500	7.14	20240124	148800	-13.24	20230524	120500	7.14	20240124	0.68	N	001130	5000	84 억	144352	N	N	17	N	N
95	20240415	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128700	-1100	5	-0.85	18461500	144	35.56	129900	129900	127000	168700	90900	129800	128204.86	8.54	-41	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2175	2.16	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.51	120500	20240124	6.80	146800	-12.33	20240223	120500	6.80	20240124	148800	-13.51	20230524	120500	6.80	20240124	0.68	N	001130	5000	84 억	144352	N	N	17	N	N
96	20240415	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	-1800	5	-1.39	15246500	119	29.38	129900	129900	127000	168700	90900	129800	128121.85	8.54	-25	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2163	2.15	0.22	12	0.01	59519.00	589279.00	148800	20230524	-13.98	120500	20240124	6.22	146800	-12.81	20240223	120500	6.22	20240124	148800	-13.98	20230524	120500	6.22	20240124	0.68	N	001130	5000	84 억	144352	N	N	17	N	N
97	20240415	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129900	100	2	0.08	779400	6	1.48	129900	129900	129900	168700	90900	129800	129900.00	8.54	-5	131200	130500	129900	129200	128600	130200	128900	85	38900	5000	93450	100	1	1690000	2195	2.18	0.22	12	0.00	59519.00	589279.00	148800	20230524	-12.70	120500	20240124	7.80	146800	-11.51	20240223	120500	7.80	20240124	148800	-12.70	20230524	120500	7.80	20240124	0.68	N	001130	5000	84 억	144352	N	N	17	N	N
98	20240412	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	-800	5	-0.61	52550900	405	59.30	130600	130600	129300	169700	91500	130600	129755.31	8.54	33	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2194	2.18	0.22	12	0.02	59519.00	589279.00	150700	20230406	-13.87	120500	20240124	7.72	146800	-11.58	20240223	120500	7.72	20240124	148800	-12.77	20230524	120500	7.72	20240124	0.69	N	001130	5000	84 억	144326	N	N	17	N	N
99	20240412	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	130500	-100	5	-0.08	48007300	370	54.17	130600	130600	129300	169700	91500	130600	129749.46	8.54	25	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2205	2.19	0.22	12	0.02	59519.00	589279.00	150700	20230406	-13.40	120500	20240124	8.30	146800	-11.10	20240223	120500	8.30	20240124	148800	-12.30	20230524	120500	8.30	20240124	0.69	N	001130	5000	84 억	144326	N	N	4	N	N
100	20240412	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	-800	5	-0.61	41376900	319	46.71	130600	130600	129300	169700	91500	130600	129708.15	8.54	12	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2194	2.18	0.22	12	0.02	59519.00	589279.00	150700	20230406	-13.87	120500	20240124	7.72	146800	-11.58	20240223	120500	7.72	20240124	148800	-12.77	20230524	120500	7.72	20240124	0.69	N	001130	5000	84 억	144326	N	N	4	N	N
101	20240412	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	-1200	5	-0.92	27659700	213	31.19	130600	130600	129400	169700	91500	130600	129857.75	8.54	-16	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2187	2.17	0.22	12	0.01	59519.00	589279.00	150700	20230406	-14.13	120500	20240124	7.39	146800	-11.85	20240223	120500	7.39	20240124	148800	-13.04	20230524	120500	7.39	20240124	0.69	N	001130	5000	84 억	144326	N	N	4	N	N
102	20240412	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	-800	5	-0.61	20533900	158	23.13	130600	130600	129400	169700	91500	130600	129961.39	8.54	-14	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2194	2.18	0.22	12	0.01	59519.00	589279.00	150700	20230406	-13.87	120500	20240124	7.72	146800	-11.58	20240223	120500	7.72	20240124	148800	-12.77	20230524	120500	7.72	20240124	0.69	N	001130	5000	84 억	144326	N	N	4	N	N
103	20240412	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	130000	-600	5	-0.46	15209200	117	17.13	130600	130600	129400	169700	91500	130600	129993.16	8.54	-4	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2197	2.18	0.22	12	0.01	59519.00	589279.00	150700	20230406	-13.74	120500	20240124	7.88	146800	-11.44	20240223	120500	7.88	20240124	148800	-12.63	20230524	120500	7.88	20240124	0.69	N	001130	5000	84 억	144326	N	N	4	N	N
104	20240412	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	-800	5	-0.61	9878700	76	11.13	130600	130600	129400	169700	91500	130600	129982.89	8.54	-3	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2194	2.18	0.22	12	0.00	59519.00	589279.00	150700	20230406	-13.87	120500	20240124	7.72	146800	-11.58	20240223	120500	7.72	20240124	148800	-12.77	20230524	120500	7.72	20240124	0.69	N	001130	5000	84 억	144326	N	N	4	N	N
105	20240412	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	130000	-600	5	-0.46	521400	4	0.59	130600	130600	130000	169700	91500	130600	130350.00	8.54	0	136066	133332	128166	125432	120266	130750	122850	85	39100	5000	94030	100	1	1690000	2197	2.18	0.22	12	0.00	59519.00	589279.00	150700	20230406	-13.74	120500	20240124	7.88	146800	-11.44	20240223	120500	7.88	20240124	148800	-12.63	20230524	120500	7.88	20240124	0.69	N	001130	5000	84 억	144326	N	N	4	N	N
106	20240411	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130600	-300	5	-0.23	87952400	683	72.20	130900	130900	123000	170100	91700	130900	128773.65	8.54	-21	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2207	2.19	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	148800	-12.23	20230524	120500	8.38	20240124	0.71	N	001130	5000	84 억	144381	N	N	4	N	N
107	20240411	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	130700	-200	5	-0.15	79749100	620	65.54	130900	130900	123000	170100	91700	130900	128627.58	8.54	-35	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2209	2.20	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.39	120500	20240124	8.46	146800	-10.97	20240223	120500	8.46	20240124	148800	-12.16	20230524	120500	8.46	20240124	0.71	N	001130	5000	84 억	144381	N	N	8	N	N
108	20240411	140119	57	100.00	KOSPI	음식료품	N	N	N	N		N	130800	-100	5	-0.08	77919500	606	64.06	130900	130900	123000	170100	91700	130900	128580.03	8.54	-36	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2211	2.20	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.32	120500	20240124	8.55	146800	-10.90	20240223	120500	8.55	20240124	148800	-12.10	20230524	120500	8.55	20240124	0.71	N	001130	5000	84 억	144381	N	N	8	N	N
109	20240411	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130800	-100	5	-0.08	74009100	576	60.89	130900	130900	123000	170100	91700	130900	128488.02	8.54	-28	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2211	2.20	0.22	12	0.03	59519.00	589279.00	150900	20230405	-13.32	120500	20240124	8.55	146800	-10.90	20240223	120500	8.55	20240124	148800	-12.10	20230524	120500	8.55	20240124	0.71	N	001130	5000	84 억	144381	N	N	8	N	N
110	20240411	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	-1800	5	-1.38	62495600	488	51.59	130900	130900	123000	170100	91700	130900	128064.75	8.54	1	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2182	2.17	0.22	12	0.03	59519.00	589279.00	150900	20230405	-14.45	120500	20240124	7.14	146800	-12.06	20240223	120500	7.14	20240124	148800	-13.24	20230524	120500	7.14	20240124	0.71	N	001130	5000	84 억	144381	N	N	8	N	N
111	20240411	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130900	0	3	0.00	61585300	481	50.85	130900	130900	123000	170100	91700	130900	128035.97	8.54	4	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2212	2.20	0.22	12	0.03	59519.00	589279.00	150900	20230405	-13.25	120500	20240124	8.63	146800	-10.83	20240223	120500	8.63	20240124	148800	-12.03	20230524	120500	8.63	20240124	0.71	N	001130	5000	84 억	144381	N	N	8	N	N
112	20240411	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	-2500	5	-1.91	39878900	313	33.09	130900	130900	123000	170100	91700	130900	127408.63	8.54	0	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2170	2.16	0.22	12	0.02	59519.00	589279.00	150900	20230405	-14.91	120500	20240124	6.56	146800	-12.53	20240223	120500	6.56	20240124	148800	-13.71	20230524	120500	6.56	20240124	0.71	N	001130	5000	84 억	144381	N	N	8	N	N
113	20240411	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	130700	-200	5	-0.15	1832400	14	1.48	130900	130900	130700	170100	91700	130900	130885.71	8.54	-1	134100	132500	130900	129300	127700	131700	128500	85	39200	5000	94240	100	1	1690000	2209	2.20	0.22	12	0.00	59519.00	589279.00	150900	20230405	-13.39	120500	20240124	8.46	146800	-10.97	20240223	120500	8.46	20240124	148800	-12.16	20230524	120500	8.46	20240124	0.71	N	001130	5000	84 억	144381	N	N	8	N	N
114	20240409	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130900	-100	5	-0.08	122869000	946	58.32	132500	132500	129300	170300	91700	131000	129882.66	8.56	-486	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2212	2.20	0.22	12	0.06	59519.00	589279.00	150900	20230405	-13.25	120500	20240124	8.63	146800	-10.83	20240223	120500	8.63	20240124	148800	-12.03	20230524	120500	8.63	20240124	0.71	N	001130	5000	84 억	144637	N	N	8	N	N
115	20240409	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130900	-100	5	-0.08	118945000	916	56.47	132500	132500	129300	170300	91700	131000	129852.62	8.56	-476	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2212	2.20	0.22	12	0.05	59519.00	589279.00	150900	20230405	-13.25	120500	20240124	8.63	146800	-10.83	20240223	120500	8.63	20240124	148800	-12.03	20230524	120500	8.63	20240124	0.71	N	001130	5000	84 억	144637	N	N	4	N	N
116	20240409	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	-1700	5	-1.30	100449000	774	47.72	132500	132500	129300	170300	91700	131000	129779.07	8.56	-460	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2185	2.17	0.22	12	0.05	59519.00	589279.00	150900	20230405	-14.31	120500	20240124	7.30	146800	-11.92	20240223	120500	7.30	20240124	148800	-13.10	20230524	120500	7.30	20240124	0.71	N	001130	5000	84 억	144637	N	N	4	N	N
117	20240409	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	-1500	5	-1.15	82331000	634	39.09	132500	132500	129400	170300	91700	131000	129859.62	8.56	-362	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2189	2.18	0.22	12	0.04	59519.00	589279.00	150900	20230405	-14.18	120500	20240124	7.47	146800	-11.78	20240223	120500	7.47	20240124	148800	-12.97	20230524	120500	7.47	20240124	0.71	N	001130	5000	84 억	144637	N	N	4	N	N
118	20240409	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	-1600	5	-1.22	67826200	522	32.18	132500	132500	129400	170300	91700	131000	129935.25	8.56	-272	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2187	2.17	0.22	12	0.03	59519.00	589279.00	150900	20230405	-14.25	120500	20240124	7.39	146800	-11.85	20240223	120500	7.39	20240124	148800	-13.04	20230524	120500	7.39	20240124	0.71	N	001130	5000	84 억	144637	N	N	4	N	N
119	20240409	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129700	-1300	5	-0.99	54488000	419	25.83	132500	132500	129400	170300	91700	131000	130042.96	8.56	-176	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2192	2.18	0.22	12	0.02	59519.00	589279.00	150900	20230405	-14.05	120500	20240124	7.63	146800	-11.65	20240223	120500	7.63	20240124	148800	-12.84	20230524	120500	7.63	20240124	0.71	N	001130	5000	84 억	144637	N	N	4	N	N
120	20240409	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130400	-600	5	-0.46	8772700	67	4.13	132500	132500	130400	170300	91700	131000	130935.82	8.56	-32	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2204	2.19	0.22	12	0.00	59519.00	589279.00	150900	20230405	-13.59	120500	20240124	8.22	146800	-11.17	20240223	120500	8.22	20240124	148800	-12.37	20230524	120500	8.22	20240124	0.71	N	001130	5000	84 억	144637	N	N	4	N	N
121	20240409	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	132500	1500	2	1.15	397500	3	0.18	132500	132500	132500	170300	91700	131000	132500.00	8.56	1	134400	132700	131100	129400	127800	133550	130250	85	39300	5000	94320	100	1	1690000	2239	2.23	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.19	120500	20240124	9.96	146800	-9.74	20240223	120500	9.96	20240124	148800	-10.95	20230524	120500	9.96	20240124	0.71	N	001130	5000	84 억	144637	N	N	4	N	N
122	20240408	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131000	0	3	0.00	211064200	1622	288.61	130000	132800	129500	170300	91700	131000	130124.27	8.55	-4	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2214	2.20	0.22	12	0.10	59519.00	589279.00	150900	20230405	-13.19	120500	20240124	8.71	146800	-10.76	20240223	120500	8.71	20240124	148800	-11.96	20230524	120500	8.71	20240124	0.71	N	001130	5000	84 억	144448	N	N	4	N	N
123	20240408	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	-1200	5	-0.92	192627100	1480	263.35	130000	132800	129500	170300	91700	131000	130152.87	8.55	-11	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2194	2.18	0.22	12	0.09	59519.00	589279.00	150900	20230405	-13.98	120500	20240124	7.72	146800	-11.58	20240223	120500	7.72	20240124	148800	-12.77	20230524	120500	7.72	20240124	0.71	N	001130	5000	84 억	144448	N	N	12	N	N
124	20240408	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	130300	-700	5	-0.53	163663800	1257	223.67	130000	132800	129500	170300	91700	131000	130201.27	8.55	32	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2202	2.19	0.22	12	0.07	59519.00	589279.00	150900	20230405	-13.65	120500	20240124	8.13	146800	-11.24	20240223	120500	8.13	20240124	148800	-12.43	20230524	120500	8.13	20240124	0.71	N	001130	5000	84 억	144448	N	N	12	N	N
125	20240408	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130100	-900	5	-0.69	97259100	746	132.74	130000	132800	129500	170300	91700	131000	130373.29	8.55	-68	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2199	2.19	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.78	120500	20240124	7.97	146800	-11.38	20240223	120500	7.97	20240124	148800	-12.57	20230524	120500	7.97	20240124	0.71	N	001130	5000	84 억	144448	N	N	12	N	N
126	20240408	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130200	-800	5	-0.61	90618600	695	123.67	130000	132800	129500	170300	91700	131000	130385.59	8.55	-40	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2200	2.19	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.72	120500	20240124	8.05	146800	-11.31	20240223	120500	8.05	20240124	148800	-12.50	20230524	120500	8.05	20240124	0.71	N	001130	5000	84 억	144448	N	N	12	N	N
127	20240408	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129900	-1100	5	-0.84	84900600	651	115.84	130000	132800	129500	170300	91700	131000	130414.77	8.55	-3	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2195	2.18	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.92	120500	20240124	7.80	146800	-11.51	20240223	120500	7.80	20240124	148800	-12.70	20230524	120500	7.80	20240124	0.71	N	001130	5000	84 억	144448	N	N	12	N	N
128	20240408	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130400	-600	5	-0.46	76856900	589	104.80	130000	132800	129500	170300	91700	131000	130486.22	8.55	24	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2204	2.19	0.22	12	0.03	59519.00	589279.00	150900	20230405	-13.59	120500	20240124	8.22	146800	-11.17	20240223	120500	8.22	20240124	148800	-12.37	20230524	120500	8.22	20240124	0.71	N	001130	5000	84 억	144448	N	N	12	N	N
129	20240408	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	132800	1800	2	1.37	3384800	26	4.63	130000	132800	130000	170300	91700	131000	130152.00	8.55	2	133666	132332	131166	129832	128666	131750	129250	85	39300	5000	94320	100	1	1690000	2244	2.23	0.23	12	0.00	59519.00	589279.00	150900	20230405	-11.99	120500	20240124	10.21	146800	-9.54	20240223	120500	10.21	20240124	148800	-10.75	20230524	120500	10.21	20240124	0.71	N	001130	5000	84 억	144448	N	N	12	N	N
130	20240405	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131000	-1400	5	-1.06	74041700	562	109.34	132400	132500	130000	172100	92700	132400	131746.80	8.55	10	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2214	2.20	0.22	12	0.03	59519.00	589279.00	150900	20230405	-13.19	120500	20240124	8.71	146800	-10.76	20240223	120500	8.71	20240124	150900	-13.19	20230405	120500	8.71	20240124	0.72	N	001130	5000	84 억	144555	N	N	12	N	N
131	20240405	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131800	-600	5	-0.45	69323900	526	102.33	132400	132500	130000	172100	92700	132400	131794.49	8.55	20	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2227	2.21	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.66	120500	20240124	9.38	146800	-10.22	20240223	120500	9.38	20240124	150900	-12.66	20230405	120500	9.38	20240124	0.72	N	001130	5000	84 억	144555	N	N	0	N	N
132	20240405	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130800	-1600	5	-1.21	67487700	512	99.61	132400	132500	130000	172100	92700	132400	131811.91	8.55	10	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2211	2.20	0.22	12	0.03	59519.00	589279.00	150900	20230405	-13.32	120500	20240124	8.55	146800	-10.90	20240223	120500	8.55	20240124	150900	-13.32	20230405	120500	8.55	20240124	0.72	N	001130	5000	84 억	144555	N	N	0	N	N
133	20240405	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131800	-600	5	-0.45	63163500	479	93.19	132400	132500	130000	172100	92700	132400	131865.34	8.55	0	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2227	2.21	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.66	120500	20240124	9.38	146800	-10.22	20240223	120500	9.38	20240124	150900	-12.66	20230405	120500	9.38	20240124	0.72	N	001130	5000	84 억	144555	N	N	0	N	N
134	20240405	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	132000	-400	5	-0.30	61055700	463	90.08	132400	132500	130000	172100	92700	132400	131869.76	8.55	2	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2231	2.22	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.72	N	001130	5000	84 억	144555	N	N	0	N	N
135	20240405	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	132300	-100	5	-0.08	55571900	421	81.91	132400	132500	130300	172100	92700	132400	131999.76	8.55	-4	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2236	2.22	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.33	120500	20240124	9.79	146800	-9.88	20240223	120500	9.79	20240124	150900	-12.33	20230405	120500	9.79	20240124	0.72	N	001130	5000	84 억	144555	N	N	0	N	N
136	20240405	100112	57	100.00	KOSPI	음식료품	N	N	N	N		N	132000	-400	5	-0.30	36892500	279	54.28	132400	132500	132000	172100	92700	132400	132231.18	8.55	-10	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2231	2.22	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.72	N	001130	5000	84 억	144555	N	N	0	N	N
137	20240405	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	132400	0	3	0.00	1456400	11	2.14	132400	132400	132400	172100	92700	132400	132400.00	8.55	0	135266	133832	131966	130532	128666	134550	131250	85	39700	5000	95320	100	1	1690000	2238	2.22	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.26	120500	20240124	9.88	146800	-9.81	20240223	120500	9.88	20240124	150900	-12.26	20230405	120500	9.88	20240124	0.72	N	001130	5000	84 억	144555	N	N	0	N	N
138	20240404	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	132400	800	2	0.61	67435500	514	143.58	132100	133400	130100	171000	92200	131600	131197.47	8.56	-15	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2238	2.22	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.26	120500	20240124	9.88	146800	-9.81	20240223	120500	9.88	20240124	150900	-12.26	20230405	120500	9.88	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
139	20240404	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	132600	1000	2	0.76	65068400	496	138.55	132100	133400	130100	171000	92200	131600	131186.29	8.56	-14	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2241	2.23	0.23	12	0.03	59519.00	589279.00	150900	20230405	-12.13	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	150900	-12.13	20230405	120500	10.04	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
140	20240404	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131700	100	2	0.08	56064700	428	119.55	132100	133400	130100	171000	92200	131600	130992.29	8.56	34	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2226	2.21	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
141	20240404	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131200	-400	5	-0.30	48031000	367	102.51	132100	133400	130100	171000	92200	131600	130874.66	8.56	72	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2217	2.20	0.22	12	0.02	59519.00	589279.00	150900	20230405	-13.06	120500	20240124	8.88	146800	-10.63	20240223	120500	8.88	20240124	150900	-13.06	20230405	120500	8.88	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
142	20240404	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131000	-600	5	-0.46	30550200	234	65.36	132100	133400	130100	171000	92200	131600	130556.41	8.56	-16	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2214	2.20	0.22	12	0.01	59519.00	589279.00	150900	20230405	-13.19	120500	20240124	8.71	146800	-10.76	20240223	120500	8.71	20240124	150900	-13.19	20230405	120500	8.71	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
143	20240404	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130900	-700	5	-0.53	22058900	169	47.21	132100	133400	130100	171000	92200	131600	130526.04	8.56	-3	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2212	2.20	0.22	12	0.01	59519.00	589279.00	150900	20230405	-13.25	120500	20240124	8.63	146800	-10.83	20240223	120500	8.63	20240124	150900	-13.25	20230405	120500	8.63	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
144	20240404	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	131000	-600	5	-0.46	16830400	129	36.03	132100	133400	130100	171000	92200	131600	130468.22	8.56	-2	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2214	2.20	0.22	12	0.01	59519.00	589279.00	150900	20230405	-13.19	120500	20240124	8.71	146800	-10.76	20240223	120500	8.71	20240124	150900	-13.19	20230405	120500	8.71	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
145	20240404	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131700	100	2	0.08	395800	3	0.84	132100	132100	131700	171000	92200	131600	131933.33	8.56	-2	133600	132600	131900	130900	130200	132250	130550	85	39400	5000	94750	100	1	1690000	2226	2.21	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.72	N	001130	5000	84 억	144580	N	N	1	N	N
146	20240403	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131600	-1300	5	-0.98	47218400	358	13.07	132900	132900	131200	172700	93100	132900	131894.97	8.56	-94	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2224	2.21	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.79	120500	20240124	9.21	146800	-10.35	20240223	120500	9.21	20240124	150900	-12.79	20230405	120500	9.21	20240124	0.72	N	001130	5000	84 억	144684	N	N	1	N	N
147	20240403	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131700	-1200	5	-0.90	43005300	326	11.90	132900	132900	131200	172700	93100	132900	131918.10	8.56	-85	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2226	2.21	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.72	N	001130	5000	84 억	144684	N	N	2	N	N
148	20240403	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131800	-1100	5	-0.83	39449900	299	10.91	132900	132900	131200	172700	93100	132900	131939.46	8.56	-88	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2227	2.21	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.66	120500	20240124	9.38	146800	-10.22	20240223	120500	9.38	20240124	150900	-12.66	20230405	120500	9.38	20240124	0.72	N	001130	5000	84 억	144684	N	N	2	N	N
149	20240403	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	132600	-300	5	-0.23	38393300	291	10.62	132900	132900	131200	172700	93100	132900	131935.74	8.56	-85	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2241	2.23	0.23	12	0.02	59519.00	589279.00	150900	20230405	-12.13	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	150900	-12.13	20230405	120500	10.04	20240124	0.72	N	001130	5000	84 억	144684	N	N	2	N	N
150	20240403	120112	57	100.00	KOSPI	음식료품	N	N	N	N		N	131300	-1600	5	-1.20	23845700	181	6.61	132900	132900	131200	172700	93100	132900	131744.20	8.56	-77	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2219	2.21	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.99	120500	20240124	8.96	146800	-10.56	20240223	120500	8.96	20240124	150900	-12.99	20230405	120500	8.96	20240124	0.72	N	001130	5000	84 억	144684	N	N	2	N	N
151	20240403	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	131700	-1200	5	-0.90	19499900	148	5.40	132900	132900	131200	172700	93100	132900	131756.08	8.56	-67	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2226	2.21	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.72	N	001130	5000	84 억	144684	N	N	2	N	N
152	20240403	100112	57	100.00	KOSPI	음식료품	N	N	N	N		N	131700	-1200	5	-0.90	8586900	65	2.37	132900	132900	131700	172700	93100	132900	132106.15	8.56	-35	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2226	2.21	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.72	N	001130	5000	84 억	144684	N	N	2	N	N
153	20240403	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	132900	0	3	0.00	1063200	8	0.29	132900	132900	132900	172700	93100	132900	132900.00	8.56	-8	135900	134400	131800	130300	127700	135150	131050	85	39800	5000	95680	100	1	1690000	2246	2.23	0.23	12	0.00	59519.00	589279.00	150900	20230405	-11.93	120500	20240124	10.29	146800	-9.47	20240223	120500	10.29	20240124	150900	-11.93	20230405	120500	10.29	20240124	0.72	N	001130	5000	84 억	144684	N	N	2	N	N
154	20240402	160112	57	100.00	KOSPI	음식료품	N	N	N	N		N	132900	2600	2	2.00	355724300	2739	169.49	129400	133300	129200	169300	91300	130300	129849.28	8.66	-1660	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2246	2.23	0.23	12	0.16	59519.00	589279.00	150900	20230405	-11.93	120500	20240124	10.29	146800	-9.47	20240223	120500	10.29	20240124	150900	-11.93	20230405	120500	10.29	20240124	0.73	N	001130	5000	84 억	146409	N	N	2	N	N
155	20240402	150112	57	100.00	KOSPI	음식료품	N	N	N	N		N	131300	1000	2	0.77	323136400	2493	154.27	129400	131800	129200	169300	91300	130300	129617.49	8.66	-1661	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2219	2.21	0.22	12	0.15	59519.00	589279.00	150900	20230405	-12.99	120500	20240124	8.96	146800	-10.56	20240223	120500	8.96	20240124	150900	-12.99	20230405	120500	8.96	20240124	0.73	N	001130	5000	84 억	146409	N	N	0	N	N
156	20240402	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	-1000	5	-0.77	154394900	1193	73.82	129400	130900	129200	169300	91300	130300	129417.35	8.66	-462	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2185	2.17	0.22	12	0.07	59519.00	589279.00	150900	20230405	-14.31	120500	20240124	7.30	146800	-11.92	20240223	120500	7.30	20240124	150900	-14.31	20230405	120500	7.30	20240124	0.73	N	001130	5000	84 억	146409	N	N	0	N	N
157	20240402	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	-800	5	-0.61	136551000	1055	65.28	129400	130900	129200	169300	91300	130300	129432.23	8.66	-346	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2189	2.18	0.22	12	0.06	59519.00	589279.00	150900	20230405	-14.18	120500	20240124	7.47	146800	-11.78	20240223	120500	7.47	20240124	150900	-14.18	20230405	120500	7.47	20240124	0.73	N	001130	5000	84 억	146409	N	N	0	N	N
158	20240402	120112	57	100.00	KOSPI	음식료품	N	N	N	N		N	129200	-1100	5	-0.84	115209300	890	55.07	129400	130900	129200	169300	91300	130300	129448.65	8.66	-251	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2183	2.17	0.22	12	0.05	59519.00	589279.00	150900	20230405	-14.38	120500	20240124	7.22	146800	-11.99	20240223	120500	7.22	20240124	150900	-14.38	20230405	120500	7.22	20240124	0.73	N	001130	5000	84 억	146409	N	N	0	N	N
159	20240402	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129700	-600	5	-0.46	87157500	673	41.65	129400	130900	129300	169300	91300	130300	129505.94	8.66	-166	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2192	2.18	0.22	12	0.04	59519.00	589279.00	150900	20230405	-14.05	120500	20240124	7.63	146800	-11.65	20240223	120500	7.63	20240124	150900	-14.05	20230405	120500	7.63	20240124	0.73	N	001130	5000	84 억	146409	N	N	0	N	N
160	20240402	100112	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	-500	5	-0.38	22962100	177	10.95	129400	130900	129400	169300	91300	130300	129729.38	8.66	-60	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2194	2.18	0.22	12	0.01	59519.00	589279.00	150900	20230405	-13.98	120500	20240124	7.72	146800	-11.58	20240223	120500	7.72	20240124	150900	-13.98	20230405	120500	7.72	20240124	0.73	N	001130	5000	84 억	146409	N	N	0	N	N
161	20240402	090111	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	-900	5	-0.69	3364400	26	1.61	129400	129400	129400	169300	91300	130300	129400.00	8.66	-6	133700	132000	131000	129300	128300	131500	128800	85	39000	5000	93810	100	1	1690000	2187	2.17	0.22	12	0.00	59519.00	589279.00	150900	20230405	-14.25	120500	20240124	7.39	146800	-11.85	20240223	120500	7.39	20240124	150900	-14.25	20230405	120500	7.39	20240124	0.73	N	001130	5000	84 억	146409	N	N	0	N	N
162	20240401	160112	57	100.00	KOSPI	음식료품	N	N	N	N		N	130300	-1900	5	-1.44	210787700	1616	407.05	132300	132700	130000	171800	92600	132200	130437.93	8.70	-598	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2202	2.19	0.22	12	0.10	59519.00	589279.00	150900	20230405	-13.65	120500	20240124	8.13	146800	-11.24	20240223	120500	8.13	20240124	150900	-13.65	20230405	120500	8.13	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N
163	20240401	150112	57	100.00	KOSPI	음식료품	N	N	N	N		N	131600	-600	5	-0.45	195670200	1500	377.83	132300	132700	130000	171800	92600	132200	130446.80	8.70	-528	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2224	2.21	0.22	12	0.09	59519.00	589279.00	150900	20230405	-12.79	120500	20240124	9.21	146800	-10.35	20240223	120500	9.21	20240124	150900	-12.79	20230405	120500	9.21	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N
164	20240401	140112	57	100.00	KOSPI	음식료품	N	N	N	N		N	130500	-1700	5	-1.29	135685300	1040	261.96	132300	132700	130000	171800	92600	132200	130466.63	8.70	-271	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2205	2.19	0.22	12	0.06	59519.00	589279.00	150900	20230405	-13.52	120500	20240124	8.30	146800	-11.10	20240223	120500	8.30	20240124	150900	-13.52	20230405	120500	8.30	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N
165	20240401	130112	57	100.00	KOSPI	음식료품	N	N	N	N		N	131000	-1200	5	-0.91	124590600	955	240.55	132300	132700	130000	171800	92600	132200	130461.36	8.70	-284	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2214	2.20	0.22	12	0.06	59519.00	589279.00	150900	20230405	-13.19	120500	20240124	8.71	146800	-10.76	20240223	120500	8.71	20240124	150900	-13.19	20230405	120500	8.71	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N
166	20240401	120112	57	100.00	KOSPI	음식료품	N	N	N	N		N	130400	-1800	5	-1.36	118695100	910	229.22	132300	132700	130000	171800	92600	132200	130434.18	8.70	-285	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2204	2.19	0.22	12	0.05	59519.00	589279.00	150900	20230405	-13.59	120500	20240124	8.22	146800	-11.17	20240223	120500	8.22	20240124	150900	-13.59	20230405	120500	8.22	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N
167	20240401	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130300	-1900	5	-1.44	112029900	859	216.37	132300	132700	130000	171800	92600	132200	130418.98	8.70	-314	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2202	2.19	0.22	12	0.05	59519.00	589279.00	150900	20230405	-13.65	120500	20240124	8.13	146800	-11.24	20240223	120500	8.13	20240124	150900	-13.65	20230405	120500	8.13	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N
168	20240401	100111	57	100.00	KOSPI	음식료품	N	N	N	N		N	130300	-1900	5	-1.44	73232500	561	141.31	132300	132700	130000	171800	92600	132200	130539.22	8.70	-245	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2202	2.19	0.22	12	0.03	59519.00	589279.00	150900	20230405	-13.65	120500	20240124	8.13	146800	-11.24	20240223	120500	8.13	20240124	150900	-13.65	20230405	120500	8.13	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N
169	20240401	090112	57	100.00	KOSPI	음식료품	N	N	N	N		N	131900	-300	5	-0.23	925600	7	1.76	132300	132600	131900	171800	92600	132200	132228.57	8.70	-4	134866	133532	132366	131032	129866	134200	131700	85	39600	5000	95180	100	1	1690000	2229	2.22	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.59	120500	20240124	9.46	146800	-10.15	20240223	120500	9.46	20240124	150900	-12.59	20230405	120500	9.46	20240124	0.73	N	001130	5000	84 억	147004	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History