KissMeData/033920/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160435	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	107989630	20989	90.35	5110	5170	5110	6650	3590	5120	5145.06	1.05	1288	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1468	2.24	0.26	12	0.07	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
3	20240430	150434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	106809900	20760	89.36	5110	5170	5110	6650	3590	5120	5144.99	1.05	1280	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1468	2.24	0.26	12	0.07	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
4	20240430	140434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	40	2	0.78	97537350	18961	81.62	5110	5170	5110	6650	3590	5120	5144.10	1.05	837	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1471	2.25	0.26	12	0.07	2296.00	19696.00	6100	20230523	-15.41	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6100	-15.41	20230523	4700	9.79	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
5	20240430	130433	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	82524960	16050	69.09	5110	5170	5110	6650	3590	5120	5141.74	1.05	780	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1468	2.24	0.26	12	0.06	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
6	20240430	120434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	10	2	0.20	63997920	12447	53.58	5110	5170	5110	6650	3590	5120	5141.63	1.05	579	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1462	2.23	0.26	12	0.04	2296.00	19696.00	6100	20230523	-15.90	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6100	-15.90	20230523	4700	9.15	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
7	20240430	110433	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	63052260	12263	52.79	5110	5170	5110	6650	3590	5120	5141.67	1.05	487	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1468	2.24	0.26	12	0.04	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
8	20240430	100431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	50	2	0.98	53277920	10369	44.63	5110	5170	5110	6650	3590	5120	5138.19	1.05	177	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1473	2.25	0.26	12	0.04	2296.00	19696.00	6100	20230523	-15.25	4700	20240122	10.00	5410	-4.44	20240103	4700	10.00	20240122	6100	-15.25	20230523	4700	10.00	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
9	20240430	090440	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-10	5	-0.20	740950	145	0.62	5110	5110	5110	6650	3590	5120	5110.00	1.05	-69	5153	5136	5103	5086	5053	5145	5095	57	1530	200	3680	10	1	28500000	1456	2.23	0.26	12	0.00	2296.00	19696.00	6100	20230523	-16.23	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6100	-16.23	20230523	4700	8.72	20240122	0.76	N	033920	200	57 억	300255	N	N	0	N	N
10	20240429	160421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	10	2	0.20	118247450	23230	186.62	5110	5120	5070	6640	3580	5110	5090.29	1.05	921	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.08	2296.00	19696.00	6100	20230523	-16.07	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6100	-16.07	20230523	4700	8.94	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
11	20240429	150431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	0	3	0.00	113277490	22259	178.82	5110	5120	5070	6640	3580	5110	5089.06	1.05	698	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1456	2.23	0.26	12	0.08	2296.00	19696.00	6100	20230523	-16.23	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6100	-16.23	20230523	4700	8.72	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
12	20240429	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	10	2	0.20	108386440	21303	171.14	5110	5120	5070	6640	3580	5110	5087.85	1.05	399	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.07	2296.00	19696.00	6100	20230523	-16.07	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6100	-16.07	20230523	4700	8.94	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
13	20240429	130432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-20	5	-0.39	96469190	18970	152.39	5110	5110	5070	6640	3580	5110	5085.36	1.05	306	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1451	2.22	0.26	12	0.07	2296.00	19696.00	6100	20230523	-16.56	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
14	20240429	120431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-10	5	-0.20	78794470	15506	124.57	5110	5110	5070	6640	3580	5110	5081.55	1.05	642	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6100	20230523	-16.39	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6100	-16.39	20230523	4700	8.51	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
15	20240429	110419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-10	5	-0.20	67115480	13216	106.17	5110	5110	5070	6640	3580	5110	5078.35	1.05	642	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6100	20230523	-16.39	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6100	-16.39	20230523	4700	8.51	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
16	20240429	100432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-30	5	-0.59	66774390	13149	105.63	5110	5110	5070	6640	3580	5110	5078.29	1.05	642	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1448	2.21	0.26	12	0.05	2296.00	19696.00	6100	20230523	-16.72	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
17	20240429	090432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-20	5	-0.39	519380	102	0.82	5110	5110	5090	6640	3580	5110	5091.96	1.05	-5	5143	5126	5093	5076	5043	5135	5085	57	1530	200	3670	10	1	28500000	1451	2.22	0.26	12	0.00	2296.00	19696.00	6100	20230523	-16.56	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	299429	N	N	8	N	N
18	20240426	160430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	20	2	0.39	63426230	12444	201.78	5060	5110	5060	6610	3570	5090	5096.93	1.05	-1132	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1456	2.23	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6100	-16.23	20230523	4700	8.72	20240122	0.78	N	033920	200	57 억	300601	N	N	8	N	N
19	20240426	150431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	52022270	10212	165.59	5060	5110	5060	6610	3570	5090	5094.23	1.05	-1142	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1454	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6100	-16.39	20230523	4700	8.51	20240122	0.78	N	033920	200	57 억	300601	N	N	0	N	N
20	20240426	140429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	48727420	9565	155.10	5060	5110	5060	6610	3570	5090	5094.35	1.05	-1083	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1454	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6100	-16.39	20230523	4700	8.51	20240122	0.78	N	033920	200	57 억	300601	N	N	0	N	N
21	20240426	130429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	46349030	9099	147.54	5060	5110	5060	6610	3570	5090	5093.86	1.05	-1075	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	300601	N	N	0	N	N
22	20240426	120429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	43344910	8508	137.96	5060	5110	5060	6610	3570	5090	5094.61	1.05	-905	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	300601	N	N	0	N	N
23	20240426	110429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	19601330	3851	62.45	5060	5110	5060	6610	3570	5090	5089.93	1.05	-519	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	300601	N	N	0	N	N
24	20240426	100428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	10287170	2023	32.80	5060	5090	5060	6610	3570	5090	5085.11	1.05	-279	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	300601	N	N	0	N	N
25	20240426	090431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	905820	179	2.90	5060	5090	5060	6610	3570	5090	5060.45	1.05	-26	5130	5110	5090	5070	5050	5100	5060	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	300601	N	N	0	N	N
26	20240425	160425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	31299140	6163	36.31	5110	5110	5070	6610	3570	5090	5078.56	1.05	253	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
27	20240425	150430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	23100560	4547	26.79	5110	5110	5070	6610	3570	5090	5080.40	1.05	303	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
28	20240425	140427	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	15159630	2984	17.58	5110	5110	5070	6610	3570	5090	5080.30	1.05	146	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
29	20240425	130428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	9321950	1835	10.81	5110	5110	5070	6610	3570	5090	5080.08	1.05	64	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
30	20240425	120427	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	9174540	1806	10.64	5110	5110	5070	6610	3570	5090	5080.03	1.05	64	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
31	20240425	110428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	7644200	1505	8.87	5110	5110	5070	6610	3570	5090	5079.20	1.05	116	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
32	20240425	100427	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-20	5	-0.39	6582170	1296	7.64	5110	5110	5070	6610	3570	5090	5078.83	1.05	116	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1445	2.21	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6100	-16.89	20230523	4700	7.87	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
33	20240425	090428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	355770	70	0.41	5110	5110	5080	6610	3570	5090	5082.43	1.05	-39	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	300590	N	N	0	N	N
34	20240424	160426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	86072720	16971	146.19	5070	5100	5060	6590	3550	5070	5071.75	1.05	779	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.06	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
35	20240424	150426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-10	5	-0.20	82482720	16265	140.11	5070	5100	5060	6590	3550	5070	5071.18	1.05	663	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1442	2.20	0.26	12	0.06	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6100	-17.05	20230523	4700	7.66	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
36	20240424	140425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	32775340	6464	55.68	5070	5100	5060	6590	3550	5070	5070.44	1.05	-100	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
37	20240424	130431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	28750880	5671	48.85	5070	5100	5060	6590	3550	5070	5069.81	1.05	-19	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
38	20240424	120427	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	21404590	4223	36.38	5070	5100	5060	6590	3550	5070	5068.57	1.05	-38	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
39	20240424	110425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	21302800	4203	36.20	5070	5100	5060	6590	3550	5070	5068.47	1.05	-52	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
40	20240424	100425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	11155410	2202	18.97	5070	5100	5060	6590	3550	5070	5066.04	1.05	-6	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
41	20240424	090426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	30	2	0.59	2477780	489	4.21	5070	5100	5060	6590	3550	5070	5067.03	1.05	-25	5176	5122	5086	5032	4996	5150	5060	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6100	-16.39	20230523	4700	8.51	20240122	0.78	N	033920	200	57 억	299878	N	N	1	N	N
42	20240423	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-20	5	-0.39	58939350	11609	86.04	5060	5140	5050	6610	3570	5090	5077.05	1.06	-3031	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1445	2.21	0.26	12	0.04	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6100	-16.89	20230523	4700	7.87	20240122	0.78	N	033920	200	57 억	302847	N	N	1	N	N
43	20240423	150425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	55368350	10906	80.83	5060	5140	5050	6610	3570	5090	5076.87	1.06	-2827	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	302847	N	N	0	N	N
44	20240423	140426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	47000380	9259	68.63	5060	5140	5050	6610	3570	5090	5076.18	1.06	-1863	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	302847	N	N	0	N	N
45	20240423	130423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	46156470	9093	67.40	5060	5140	5050	6610	3570	5090	5076.04	1.06	-1927	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	302847	N	N	0	N	N
46	20240423	120424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-20	5	-0.39	41307170	8139	60.32	5060	5140	5050	6610	3570	5090	5075.21	1.06	-1497	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1445	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6100	-16.89	20230523	4700	7.87	20240122	0.78	N	033920	200	57 억	302847	N	N	0	N	N
47	20240423	110423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-20	5	-0.39	29938940	5897	43.71	5060	5140	5050	6610	3570	5090	5076.98	1.06	-23	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6100	-16.89	20230523	4700	7.87	20240122	0.78	N	033920	200	57 억	302847	N	N	0	N	N
48	20240423	100424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	29350570	5781	42.85	5060	5140	5050	6610	3570	5090	5077.07	1.06	35	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	302847	N	N	0	N	N
49	20240423	090424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	50	2	0.98	18664280	3678	27.26	5060	5140	5050	6610	3570	5090	5074.57	1.06	-265	5123	5106	5083	5066	5043	5115	5075	57	1520	200	3660	10	1	28500000	1465	2.24	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.10	4700	20240122	9.36	5410	-4.99	20240103	4700	9.36	20240122	6100	-15.74	20230523	4700	9.36	20240122	0.78	N	033920	200	57 억	302847	N	N	0	N	N
50	20240422	160423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	10	2	0.20	68587530	13492	32.39	5070	5100	5060	6600	3560	5080	5083.57	1.06	125	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
51	20240422	150421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	10	2	0.20	65794600	12943	31.07	5070	5100	5060	6600	3560	5080	5083.41	1.06	117	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6100	-16.56	20230523	4700	8.30	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
52	20240422	140422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	20	2	0.39	56548230	11127	26.71	5070	5100	5060	6600	3560	5080	5082.07	1.06	-394	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6100	-16.39	20230523	4700	8.51	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
53	20240422	130421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	45319050	8921	21.41	5070	5100	5060	6600	3560	5080	5080.04	1.06	-659	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
54	20240422	120421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	32005310	6301	15.12	5070	5090	5060	6600	3560	5080	5079.40	1.06	464	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
55	20240422	110421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	29525660	5813	13.95	5070	5090	5060	6600	3560	5080	5079.25	1.06	413	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
56	20240422	100422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	24754870	4874	11.70	5070	5090	5060	6600	3560	5080	5078.96	1.06	508	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6100	-16.72	20230523	4700	8.09	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
57	20240422	090422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-20	5	-0.39	6997390	1381	3.31	5070	5070	5060	6600	3560	5080	5066.90	1.06	-113	5126	5102	5066	5042	5006	5110	5050	57	1520	200	3650	10	1	28500000	1442	2.20	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6100	-17.05	20230523	4700	7.66	20240122	0.78	N	033920	200	57 억	302052	N	N	0	N	N
58	20240419	160405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	208592730	41241	230.81	5080	5090	5030	6600	3560	5080	5057.88	1.08	-5834	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.14	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
59	20240419	150408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-10	5	-0.20	204311240	40397	226.09	5080	5090	5030	6600	3560	5080	5057.58	1.08	-5967	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.14	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
60	20240419	140403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	198815310	39313	220.02	5080	5090	5030	6600	3560	5080	5057.24	1.08	-5803	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.14	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
61	20240419	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	196689750	38893	217.67	5080	5090	5030	6600	3560	5080	5057.20	1.08	-5984	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.14	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
62	20240419	120404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-40	5	-0.79	187614700	37099	207.63	5080	5090	5030	6600	3560	5080	5057.14	1.08	-5544	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1436	2.20	0.26	12	0.13	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
63	20240419	110407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-20	5	-0.39	40295650	7959	44.54	5080	5090	5050	6600	3560	5080	5062.90	1.08	-879	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1442	2.20	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
64	20240419	100406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	8507730	1678	9.39	5080	5090	5060	6600	3560	5080	5070.16	1.08	-205	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
65	20240419	090403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	767080	151	0.85	5080	5080	5080	6600	3560	5080	5080.00	1.08	0	5153	5116	5083	5046	5013	5115	5045	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.79	N	033920	200	57 억	308174	N	N	0	N	N
66	20240418	160402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	90547830	17867	136.27	5080	5120	5050	6600	3560	5080	5067.88	1.07	2217	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.06	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
67	20240418	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	10	2	0.20	86832360	17137	130.71	5080	5120	5050	6600	3560	5080	5066.95	1.07	2146	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.06	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
68	20240418	140405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	10	2	0.20	76364580	15080	115.02	5080	5120	5050	6600	3560	5080	5063.96	1.07	1871	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
69	20240418	130404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	75230440	14857	113.32	5080	5120	5050	6600	3560	5080	5063.64	1.07	1846	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.05	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
70	20240418	120403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-10	5	-0.20	68755210	13583	103.60	5080	5120	5050	6600	3560	5080	5061.86	1.07	1473	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.05	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
71	20240418	110404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-10	5	-0.20	60209110	11905	90.80	5080	5120	5050	6600	3560	5080	5057.46	1.07	501	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.04	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
72	20240418	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-10	5	-0.20	7752020	1527	11.65	5080	5120	5070	6600	3560	5080	5076.63	1.07	456	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
73	20240418	090404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	0	3	0.00	121910	24	0.18	5080	5080	5070	6600	3560	5080	5079.58	1.07	0	5193	5136	5093	5036	4993	5165	5065	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.81	N	033920	200	57 억	306052	N	N	82	N	N
74	20240417	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	66365470	13092	34.44	5070	5150	5050	6590	3550	5070	5069.16	1.08	-2027	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.05	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.81	N	033920	200	57 억	308133	N	N	82	N	N
75	20240417	150406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	0	3	0.00	38853240	7652	20.13	5070	5150	5050	6590	3550	5070	5077.53	1.08	-216	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	308133	N	N	0	N	N
76	20240417	140403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-10	5	-0.20	30602730	6026	15.85	5070	5150	5050	6590	3550	5070	5078.45	1.08	341	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1442	2.20	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.81	N	033920	200	57 억	308133	N	N	0	N	N
77	20240417	130405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	0	3	0.00	23462580	4616	12.14	5070	5150	5050	6590	3550	5070	5082.88	1.08	454	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	308133	N	N	0	N	N
78	20240417	120405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	19114470	3759	9.89	5070	5150	5050	6590	3550	5070	5084.99	1.08	223	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.81	N	033920	200	57 억	308133	N	N	0	N	N
79	20240417	110407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	10521680	2068	5.44	5070	5150	5050	6590	3550	5070	5087.85	1.08	170	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.81	N	033920	200	57 억	308133	N	N	0	N	N
80	20240417	100402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	7596900	1492	3.93	5070	5150	5050	6590	3550	5070	5091.76	1.08	62	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.81	N	033920	200	57 억	308133	N	N	0	N	N
81	20240417	090402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	50	2	0.99	2856280	564	1.48	5070	5120	5050	6590	3550	5070	5064.33	1.08	58	5123	5096	5063	5036	5003	5100	5040	57	1520	200	3650	10	1	28500000	1459	2.23	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.81	N	033920	200	57 억	308133	N	N	0	N	N
82	20240416	160406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	0	3	0.00	191937090	37990	214.02	5070	5090	5030	6590	3550	5070	5052.31	1.09	-971	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.13	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
83	20240416	150402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	0	3	0.00	183908810	36406	205.09	5070	5090	5030	6590	3550	5070	5051.61	1.09	-901	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.13	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
84	20240416	140401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-30	5	-0.59	158567070	31385	176.81	5070	5090	5030	6590	3550	5070	5052.32	1.09	-928	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1436	2.20	0.26	12	0.11	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
85	20240416	130404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-30	5	-0.59	113914280	22542	126.99	5070	5090	5030	6590	3550	5070	5053.42	1.09	-928	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1436	2.20	0.26	12	0.08	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
86	20240416	120404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	0	3	0.00	111425810	22049	124.21	5070	5090	5030	6590	3550	5070	5053.55	1.09	-835	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1445	2.21	0.26	12	0.08	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
87	20240416	110403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	44163000	8732	49.19	5070	5090	5030	6590	3550	5070	5057.60	1.09	231	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
88	20240416	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-30	5	-0.59	15074530	2987	16.83	5070	5070	5030	6590	3550	5070	5046.71	1.09	231	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1436	2.20	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
89	20240416	090358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-10	5	-0.20	805330	159	0.90	5070	5070	5060	6590	3550	5070	5064.97	1.09	0	5143	5106	5063	5026	4983	5110	5030	57	1520	200	3650	10	1	28500000	1442	2.20	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.81	N	033920	200	57 억	310213	N	N	0	N	N
90	20240415	160357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	89460020	17668	155.62	5070	5100	5020	6570	3550	5060	5063.39	1.10	-2219	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1445	2.21	0.26	12	0.06	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
91	20240415	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	30	2	0.59	67963880	13430	118.29	5070	5100	5020	6570	3550	5060	5060.60	1.10	-2408	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1451	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
92	20240415	140356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	51567990	10210	89.93	5070	5090	5020	6570	3550	5060	5050.73	1.10	-2505	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1445	2.21	0.26	12	0.04	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
93	20240415	130355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	30	2	0.59	49059280	9716	85.58	5070	5090	5020	6570	3550	5060	5049.33	1.10	-2065	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1451	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
94	20240415	120359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	44910800	8897	78.37	5070	5090	5020	6570	3550	5060	5047.86	1.10	-2058	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1445	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
95	20240415	110358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	38740460	7684	67.68	5070	5090	5020	6570	3550	5060	5041.70	1.10	-2033	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1445	2.21	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
96	20240415	100359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5050	-10	5	-0.20	21928620	4357	38.38	5070	5090	5020	6570	3550	5060	5032.96	1.10	-826	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1439	2.20	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
97	20240415	090359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-20	5	-0.40	1362330	270	2.38	5070	5070	5040	6570	3550	5060	5045.67	1.10	-169	5153	5106	5073	5026	4993	5090	5010	57	1510	200	3640	10	1	28500000	1436	2.20	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.84	N	033920	200	57 억	312588	N	N	1	N	N
98	20240412	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	0	3	0.00	57385710	11353	151.09	5120	5120	5040	6570	3550	5060	5054.67	1.10	-918	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1442	2.20	0.26	12	0.04	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
99	20240412	150357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-20	5	-0.40	54817270	10844	144.32	5120	5120	5040	6570	3550	5060	5055.08	1.10	-572	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1436	2.20	0.26	12	0.04	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
100	20240412	140357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	0	3	0.00	27792040	5490	73.06	5120	5120	5040	6570	3550	5060	5062.30	1.10	-460	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1442	2.20	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
101	20240412	130355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	27152000	5364	71.39	5120	5120	5040	6570	3550	5060	5061.89	1.10	-458	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
102	20240412	120357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	0	3	0.00	23544430	4651	61.90	5120	5120	5040	6570	3550	5060	5062.23	1.10	-455	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1442	2.20	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
103	20240412	110354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	0	3	0.00	23129680	4569	60.81	5120	5120	5040	6570	3550	5060	5062.31	1.10	-455	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1442	2.20	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
104	20240412	100355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	0	3	0.00	7290270	1437	19.12	5120	5120	5060	6570	3550	5060	5073.26	1.10	-264	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1442	2.20	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
105	20240412	090355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	50	2	0.99	143310	28	0.37	5120	5120	5110	6570	3550	5060	5118.21	1.10	-24	5140	5100	5070	5030	5000	5085	5015	57	1510	200	3640	10	1	28500000	1456	2.23	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.83	N	033920	200	57 억	313830	N	N	1	N	N
106	20240411	160352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-40	5	-0.78	37965950	7514	60.66	5110	5110	5040	6630	3570	5100	5052.69	1.11	-1656	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1442	2.20	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.84	N	033920	200	57 억	315485	N	N	1	N	N
107	20240411	150358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-30	5	-0.59	34162140	6763	54.60	5110	5110	5040	6630	3570	5100	5051.33	1.11	-1323	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	315485	N	N	121	N	N
108	20240411	140358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-30	5	-0.59	31615990	6261	50.54	5110	5110	5040	6630	3570	5100	5049.67	1.11	-1244	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	315485	N	N	121	N	N
109	20240411	130349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-30	5	-0.59	28403860	5627	45.43	5110	5110	5040	6630	3570	5100	5047.78	1.11	-1232	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	315485	N	N	121	N	N
110	20240411	120355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-60	5	-1.18	23374330	4632	37.39	5110	5110	5040	6630	3570	5100	5046.27	1.11	-858	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1436	2.20	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.84	N	033920	200	57 억	315485	N	N	121	N	N
111	20240411	110352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-60	5	-1.18	18980060	3762	30.37	5110	5110	5040	6630	3570	5100	5045.20	1.11	-209	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1436	2.20	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.84	N	033920	200	57 억	315485	N	N	121	N	N
112	20240411	100355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5050	-50	5	-0.98	15567880	3086	24.91	5110	5110	5040	6630	3570	5100	5044.68	1.11	-138	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1439	2.20	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.84	N	033920	200	57 억	315485	N	N	121	N	N
113	20240411	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	0	3	0.00	117310	23	0.19	5110	5110	5100	6630	3570	5100	5100.43	1.11	0	5180	5140	5100	5060	5020	5160	5080	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	315485	N	N	121	N	N
114	20240409	160348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	20	2	0.39	62921370	12362	98.97	5060	5140	5060	6600	3560	5080	5089.90	1.11	-1418	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317681	N	N	121	N	N
115	20240409	150351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	10	2	0.20	35239740	6914	55.35	5060	5140	5060	6600	3560	5080	5096.87	1.11	-61	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	317681	N	N	0	N	N
116	20240409	140353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	20	2	0.39	33343250	6542	52.37	5060	5140	5060	6600	3560	5080	5096.80	1.11	113	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317681	N	N	0	N	N
117	20240409	130348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	20	2	0.39	31085760	6100	48.84	5060	5140	5060	6600	3560	5080	5096.03	1.11	188	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317681	N	N	0	N	N
118	20240409	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	30	2	0.59	27148240	5328	42.65	5060	5140	5060	6600	3560	5080	5095.39	1.11	145	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1456	2.23	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.84	N	033920	200	57 억	317681	N	N	0	N	N
119	20240409	110350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	20	2	0.39	23146150	4543	36.37	5060	5140	5060	6600	3560	5080	5094.90	1.11	14	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317681	N	N	0	N	N
120	20240409	100348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	20	2	0.39	12773660	2506	20.06	5060	5140	5060	6600	3560	5080	5097.23	1.11	-149	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317681	N	N	0	N	N
121	20240409	090354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	10	2	0.20	1103770	218	1.75	5060	5140	5060	6600	3560	5080	5063.17	1.11	0	5180	5130	5100	5050	5020	5115	5035	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	317681	N	N	0	N	N
122	20240408	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	63503060	12491	56.28	5090	5150	5070	6610	3570	5090	5083.91	1.11	-2458	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.04	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
123	20240408	150349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	60221910	11845	53.37	5090	5150	5070	6610	3570	5090	5084.16	1.11	-2682	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
124	20240408	140352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	49175410	9672	43.58	5090	5150	5070	6610	3570	5090	5084.31	1.11	-645	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
125	20240408	130349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	40	2	0.79	44177450	8690	39.15	5090	5150	5070	6610	3570	5090	5083.71	1.11	-159	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1462	2.23	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
126	20240408	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-20	5	-0.39	28576180	5626	25.35	5090	5100	5070	6610	3570	5090	5079.31	1.11	431	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
127	20240408	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-20	5	-0.39	19080050	3753	16.91	5090	5100	5070	6610	3570	5090	5083.95	1.11	463	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1445	2.21	0.26	12	0.01	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
128	20240408	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	13329520	2621	11.81	5090	5100	5080	6610	3570	5090	5085.66	1.11	482	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
129	20240408	090351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	636250	125	0.56	5090	5090	5090	6610	3570	5090	5090.00	1.11	-95	5190	5140	5110	5060	5030	5125	5045	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	317731	N	N	209	N	N
130	20240405	160351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-20	5	-0.39	113699060	22195	84.06	5110	5160	5080	6640	3580	5110	5122.93	1.12	-1500	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1451	2.22	0.26	12	0.08	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	319135	N	N	209	N	N
131	20240405	150348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	40	2	0.78	108349030	21148	80.10	5110	5160	5080	6640	3580	5110	5123.37	1.12	-1407	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1468	2.24	0.26	12	0.07	2296.00	19696.00	6200	20230420	-16.94	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6200	-16.94	20230420	4700	9.57	20240122	0.84	N	033920	200	57 억	319135	N	N	4	N	N
132	20240405	140347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-30	5	-0.59	33714090	6609	25.03	5110	5120	5080	6640	3580	5110	5101.24	1.12	107	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.84	N	033920	200	57 억	319135	N	N	4	N	N
133	20240405	130347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-20	5	-0.39	24648100	4828	18.29	5110	5120	5080	6640	3580	5110	5105.24	1.12	201	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	319135	N	N	4	N	N
134	20240405	120347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-30	5	-0.59	23787270	4659	17.65	5110	5120	5080	6640	3580	5110	5105.66	1.12	238	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.84	N	033920	200	57 억	319135	N	N	4	N	N
135	20240405	110350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-10	5	-0.20	18802830	3681	13.94	5110	5120	5100	6640	3580	5110	5108.08	1.12	-8	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	319135	N	N	4	N	N
136	20240405	100323	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	0	3	0.00	13718060	2685	10.17	5110	5110	5100	6640	3580	5110	5109.15	1.12	-4	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1456	2.23	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.84	N	033920	200	57 억	319135	N	N	4	N	N
137	20240405	090345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	0	3	0.00	4338390	849	3.22	5110	5110	5110	6640	3580	5110	5110.00	1.12	0	5183	5146	5103	5066	5023	5125	5045	57	1530	200	3670	10	1	28500000	1456	2.23	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.84	N	033920	200	57 억	319135	N	N	4	N	N
138	20240404	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	10	2	0.20	134757920	26403	182.95	5120	5140	5060	6630	3570	5100	5103.89	1.12	1352	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1456	2.23	0.26	12	0.09	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.84	N	033920	200	57 억	317803	N	N	4	N	N
139	20240404	150344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	20	2	0.39	93323900	18248	126.44	5120	5140	5080	6630	3570	5100	5114.20	1.12	623	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.06	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.84	N	033920	200	57 억	317803	N	N	10	N	N
140	20240404	140344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	20	2	0.39	71720610	14021	97.15	5120	5140	5080	6630	3570	5100	5115.23	1.12	103	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.84	N	033920	200	57 억	317803	N	N	10	N	N
141	20240404	130342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	20	2	0.39	65182620	12745	88.31	5120	5120	5080	6630	3570	5100	5114.37	1.12	-192	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.84	N	033920	200	57 억	317803	N	N	10	N	N
142	20240404	120343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	20	2	0.39	46315580	9058	62.76	5120	5120	5080	6630	3570	5100	5113.22	1.12	-192	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.84	N	033920	200	57 억	317803	N	N	10	N	N
143	20240404	110343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	10	2	0.20	38898310	7607	52.71	5120	5120	5080	6630	3570	5100	5113.49	1.12	-192	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1456	2.23	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.84	N	033920	200	57 억	317803	N	N	10	N	N
144	20240404	100342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	20	2	0.39	22569050	4417	30.61	5120	5120	5080	6630	3570	5100	5109.59	1.12	-344	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.84	N	033920	200	57 억	317803	N	N	10	N	N
145	20240404	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	20	2	0.39	5120	1	0.01	5120	5120	5120	6630	3570	5100	5120.00	1.12	0	5166	5132	5096	5062	5026	5115	5045	57	1530	200	3670	10	1	28500000	1459	2.23	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.84	N	033920	200	57 억	317803	N	N	10	N	N
146	20240403	160343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	0	3	0.00	72932120	14310	101.31	5110	5130	5060	6630	3570	5100	5096.58	1.12	21	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317821	N	N	10	N	N
147	20240403	150341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-10	5	-0.20	70167310	13767	97.47	5110	5130	5060	6630	3570	5100	5096.78	1.12	325	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1451	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	317821	N	N	52	N	N
148	20240403	140341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	0	3	0.00	66154620	12976	91.87	5110	5130	5060	6630	3570	5100	5098.23	1.12	280	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317821	N	N	52	N	N
149	20240403	130340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	10	2	0.20	57449130	11263	79.74	5110	5130	5060	6630	3570	5100	5100.70	1.12	123	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1456	2.23	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.84	N	033920	200	57 억	317821	N	N	52	N	N
150	20240403	120342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	0	3	0.00	52152730	10223	72.38	5110	5130	5060	6630	3570	5100	5101.51	1.12	68	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317821	N	N	52	N	N
151	20240403	110341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	0	3	0.00	42625140	8355	59.15	5110	5130	5060	6630	3570	5100	5101.75	1.12	-216	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317821	N	N	52	N	N
152	20240403	100342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	0	3	0.00	9908260	1952	13.82	5110	5110	5060	6630	3570	5100	5075.95	1.12	-93	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1454	2.22	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	317821	N	N	52	N	N
153	20240403	090342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	10	2	0.20	5110	1	0.01	5110	5110	5110	6630	3570	5100	5110.00	1.12	0	5140	5120	5090	5070	5040	5130	5080	57	1530	200	3670	10	1	28500000	1456	2.23	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.84	N	033920	200	57 억	317821	N	N	52	N	N
154	20240402	160333	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	71683290	14109	75.10	5090	5110	5060	6610	3570	5090	5080.68	1.11	878	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	316875	N	N	52	N	N
155	20240402	150340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	67222820	13234	70.44	5090	5110	5060	6610	3570	5090	5079.55	1.11	492	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	316875	N	N	0	N	N
156	20240402	140341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	56847380	11193	59.58	5090	5110	5060	6610	3570	5090	5078.83	1.11	109	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1454	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	316875	N	N	0	N	N
157	20240402	130336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	52233100	10288	54.76	5090	5110	5060	6610	3570	5090	5077.09	1.11	84	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1448	2.21	0.26	12	0.04	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.84	N	033920	200	57 억	316875	N	N	0	N	N
158	20240402	120336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	41036440	8086	43.04	5090	5110	5060	6610	3570	5090	5075.00	1.11	66	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1454	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.84	N	033920	200	57 억	316875	N	N	0	N	N
159	20240402	110337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	27567960	5436	28.93	5090	5100	5060	6610	3570	5090	5071.37	1.11	338	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	316875	N	N	0	N	N
160	20240402	100337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	25189480	4967	26.44	5090	5100	5060	6610	3570	5090	5071.37	1.11	519	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	316875	N	N	0	N	N
161	20240402	090336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	101800	20	0.11	5090	5090	5090	6610	3570	5090	5090.00	1.11	-1	5156	5122	5086	5052	5016	5105	5035	57	1520	200	3660	10	1	28500000	1451	2.22	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.84	N	033920	200	57 억	316875	N	N	0	N	N
162	20240401	160335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	95338950	18777	80.01	5120	5120	5050	6590	3550	5070	5077.43	1.11	-103	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.07	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N
163	20240401	150336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	40	2	0.79	92545590	18229	77.68	5120	5120	5050	6590	3550	5070	5076.83	1.11	1	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1456	2.23	0.26	12	0.06	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N
164	20240401	140334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	30	2	0.59	64557280	12726	54.23	5120	5120	5050	6590	3550	5070	5072.87	1.11	-228	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1454	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N
165	20240401	130335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	61598220	12144	51.75	5120	5120	5050	6590	3550	5070	5072.32	1.11	-425	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N
166	20240401	120337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	20	2	0.39	30512910	6011	25.61	5120	5120	5050	6590	3550	5070	5076.18	1.11	706	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N
167	20240401	110336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	28450750	5605	23.88	5120	5120	5050	6590	3550	5070	5075.96	1.11	456	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N
168	20240401	100333	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	25857820	5094	21.71	5120	5120	5050	6590	3550	5070	5076.13	1.11	405	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1448	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N
169	20240401	090334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	40	2	0.79	4944110	973	4.15	5120	5120	5080	6590	3550	5070	5081.31	1.11	1	5163	5116	5083	5036	5003	5100	5020	57	1520	200	3650	10	1	28500000	1456	2.23	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.88	N	033920	200	57 억	317257	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History