KissMeData/007310/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	160231	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	-5000	5	-1.18	1414309500	3386	76.92	421500	421500	415500	548000	295500	422000	417692.84	10.88	-413	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16713	10.42	0.74	12	0.08	40005.00	566748.00	473000	20230508	-11.84	342500	20230726	21.75	432500	-3.58	20240425	381000	9.45	20240320	473000	-11.84	20230508	342500	21.75	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
3	20240430	150230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	-3500	5	-0.83	1152260000	2758	62.65	421500	421500	415500	548000	295500	422000	417786.72	10.88	-470	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16773	10.46	0.74	12	0.07	40005.00	566748.00	473000	20230508	-11.52	342500	20230726	22.19	432500	-3.24	20240425	381000	9.84	20240320	473000	-11.52	20230508	342500	22.19	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
4	20240430	140231	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	-3500	5	-0.83	850453000	2036	46.25	421500	421500	415500	548000	295500	422000	417705.65	10.88	-468	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16773	10.46	0.74	12	0.05	40005.00	566748.00	473000	20230508	-11.52	342500	20230726	22.19	432500	-3.24	20240425	381000	9.84	20240320	473000	-11.52	20230508	342500	22.19	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
5	20240430	130230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	-3000	5	-0.71	743531000	1781	40.46	421500	421500	415500	548000	295500	422000	417476.97	10.88	-470	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16793	10.47	0.74	12	0.04	40005.00	566748.00	473000	20230508	-11.42	342500	20230726	22.34	432500	-3.12	20240425	381000	9.97	20240320	473000	-11.42	20230508	342500	22.34	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
6	20240430	120231	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-4000	5	-0.95	586061000	1405	31.92	421500	421500	415500	548000	295500	422000	417121.79	10.88	-470	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16753	10.45	0.74	12	0.04	40005.00	566748.00	473000	20230508	-11.63	342500	20230726	22.04	432500	-3.35	20240425	381000	9.71	20240320	473000	-11.63	20230508	342500	22.04	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
7	20240430	110230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-5500	5	-1.30	453274500	1087	24.69	421500	421500	415500	548000	295500	422000	416991.25	10.88	-451	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16693	10.41	0.73	12	0.03	40005.00	566748.00	473000	20230508	-11.95	342500	20230726	21.61	432500	-3.70	20240425	381000	9.32	20240320	473000	-11.95	20230508	342500	21.61	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
8	20240430	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-4500	5	-1.07	211033000	505	11.47	421500	421500	416000	548000	295500	422000	417878.97	10.88	-161	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16733	10.44	0.74	12	0.01	40005.00	566748.00	473000	20230508	-11.73	342500	20230726	21.90	432500	-3.47	20240425	381000	9.58	20240320	473000	-11.73	20230508	342500	21.90	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
9	20240430	090236	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	-5000	5	-1.18	66585500	159	3.61	421500	421500	416500	548000	295500	422000	418756.33	10.88	-61	427666	424832	419166	416332	410666	426250	417750	200	126000	5000	320720	500	1	4007830	16713	10.42	0.74	12	0.00	40005.00	566748.00	473000	20230508	-11.84	342500	20230726	21.75	432500	-3.58	20240425	381000	9.45	20240320	473000	-11.84	20230508	342500	21.75	20230726	0.11	N	007310	5000	200 억	436055	N	N	1	N	N
10	20240429	160229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	422000	9000	2	2.18	1833974000	4384	55.39	413500	422000	413500	536000	289500	413000	418325.10	10.85	1092	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16913	10.55	0.74	12	0.11	40005.00	566748.00	473000	20230508	-10.78	342500	20230726	23.21	432500	-2.43	20240425	381000	10.76	20240320	473000	-10.78	20230508	342500	23.21	20230726	0.12	N	007310	5000	200 억	434953	N	N	1	N	N
11	20240429	150230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	6500	2	1.57	1443546000	3458	43.69	413500	421000	413500	536000	289500	413000	417451.13	10.85	661	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16813	10.49	0.74	12	0.09	40005.00	566748.00	473000	20230508	-11.31	342500	20230726	22.48	432500	-3.01	20240425	381000	10.10	20240320	473000	-11.31	20230508	342500	22.48	20230726	0.12	N	007310	5000	200 억	434953	N	N	2	N	N
12	20240429	140229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	7500	2	1.82	1307886500	3135	39.61	413500	420500	413500	536000	289500	413000	417188.68	10.85	660	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16853	10.51	0.74	12	0.08	40005.00	566748.00	473000	20230508	-11.10	342500	20230726	22.77	432500	-2.77	20240425	381000	10.37	20240320	473000	-11.10	20230508	342500	22.77	20230726	0.12	N	007310	5000	200 억	434953	N	N	2	N	N
13	20240429	130230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	5500	2	1.33	1135757000	2725	34.43	413500	419500	413500	536000	289500	413000	416791.56	10.85	536	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16773	10.46	0.74	12	0.07	40005.00	566748.00	473000	20230508	-11.52	342500	20230726	22.19	432500	-3.24	20240425	381000	9.84	20240320	473000	-11.52	20230508	342500	22.19	20230726	0.12	N	007310	5000	200 억	434953	N	N	2	N	N
14	20240429	120230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	5500	2	1.33	977869000	2348	29.67	413500	419000	413500	536000	289500	413000	416468.91	10.85	357	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16773	10.46	0.74	12	0.06	40005.00	566748.00	473000	20230508	-11.52	342500	20230726	22.19	432500	-3.24	20240425	381000	9.84	20240320	473000	-11.52	20230508	342500	22.19	20230726	0.12	N	007310	5000	200 억	434953	N	N	2	N	N
15	20240429	110227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	2000	2	0.48	697480000	1675	21.16	413500	419000	413500	536000	289500	413000	416405.97	10.85	226	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16632	10.37	0.73	12	0.04	40005.00	566748.00	473000	20230508	-12.26	342500	20230726	21.17	432500	-4.05	20240425	381000	8.92	20240320	473000	-12.26	20230508	342500	21.17	20230726	0.12	N	007310	5000	200 억	434953	N	N	2	N	N
16	20240429	100230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	5500	2	1.33	498254500	1196	15.11	413500	419000	413500	536000	289500	413000	416600.75	10.85	252	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16773	10.46	0.74	12	0.03	40005.00	566748.00	473000	20230508	-11.52	342500	20230726	22.19	432500	-3.24	20240425	381000	9.84	20240320	473000	-11.52	20230508	342500	22.19	20230726	0.12	N	007310	5000	200 억	434953	N	N	2	N	N
17	20240429	090230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	4000	2	0.97	61316500	148	1.87	413500	417000	413500	536000	289500	413000	414300.68	10.85	63	434333	423666	417833	407166	401333	420750	404250	200	123000	5000	313880	500	1	4007830	16713	10.42	0.74	12	0.00	40005.00	566748.00	473000	20230508	-11.84	342500	20230726	21.75	432500	-3.58	20240425	381000	9.45	20240320	473000	-11.84	20230508	342500	21.75	20230726	0.12	N	007310	5000	200 억	434953	N	N	2	N	N
18	20240426	160229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	-15500	5	-3.62	3275002500	7867	45.90	428500	428500	412000	557000	300000	428500	416300.01	10.88	-1073	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	16552	10.32	0.73	12	0.20	40005.00	566748.00	473000	20230508	-12.68	342500	20230726	20.58	432500	-4.51	20240425	381000	8.40	20240320	473000	-12.68	20230508	342500	20.58	20230726	0.12	N	007310	5000	200 억	436182	N	N	2	N	N
19	20240426	150229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	-15000	5	-3.50	2956655500	7097	41.40	428500	428500	412000	557000	300000	428500	416606.38	10.88	-1075	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	16572	10.34	0.73	12	0.18	40005.00	566748.00	473000	20230508	-12.58	342500	20230726	20.73	432500	-4.39	20240425	381000	8.53	20240320	473000	-12.58	20230508	342500	20.73	20230726	0.12	N	007310	5000	200 억	436182	N	N	9	N	N
20	20240426	140228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-14500	5	-3.38	2631159500	6311	36.82	428500	428500	412000	557000	300000	428500	416916.42	10.88	-656	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	16592	10.35	0.73	12	0.16	40005.00	566748.00	473000	20230508	-12.47	342500	20230726	20.88	432500	-4.28	20240425	381000	8.66	20240320	473000	-12.47	20230508	342500	20.88	20230726	0.12	N	007310	5000	200 억	436182	N	N	9	N	N
21	20240426	130228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-14500	5	-3.38	2401425000	5757	33.59	428500	428500	412000	557000	300000	428500	417131.32	10.88	-511	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	16592	10.35	0.73	12	0.14	40005.00	566748.00	473000	20230508	-12.47	342500	20230726	20.88	432500	-4.28	20240425	381000	8.66	20240320	473000	-12.47	20230508	342500	20.88	20230726	0.12	N	007310	5000	200 억	436182	N	N	9	N	N
22	20240426	120228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	-14000	5	-3.27	2066852000	4948	28.87	428500	428500	412500	557000	300000	428500	417714.63	10.88	-408	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	16612	10.36	0.73	12	0.12	40005.00	566748.00	473000	20230508	-12.37	342500	20230726	21.02	432500	-4.16	20240425	381000	8.79	20240320	473000	-12.37	20230508	342500	21.02	20230726	0.12	N	007310	5000	200 억	436182	N	N	9	N	N
23	20240426	110229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-11000	5	-2.57	1275988500	3044	17.76	428500	428500	415500	557000	300000	428500	419181.50	10.88	-146	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	16733	10.44	0.74	12	0.08	40005.00	566748.00	473000	20230508	-11.73	342500	20230726	21.90	432500	-3.47	20240425	381000	9.58	20240320	473000	-11.73	20230508	342500	21.90	20230726	0.12	N	007310	5000	200 억	436182	N	N	9	N	N
24	20240426	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	-9500	5	-2.22	593283000	1408	8.21	428500	428500	418000	557000	300000	428500	421365.77	10.88	-192	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	16793	10.47	0.74	12	0.04	40005.00	566748.00	473000	20230508	-11.42	342500	20230726	22.34	432500	-3.12	20240425	381000	9.97	20240320	473000	-11.42	20230508	342500	22.34	20230726	0.12	N	007310	5000	200 억	436182	N	N	9	N	N
25	20240426	090230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	425000	-3500	5	-0.82	49959500	117	0.68	428500	428500	425000	557000	300000	428500	427004.27	10.88	-39	448166	438332	422666	412832	397166	443250	417750	200	128500	5000	325660	500	1	4007830	17033	10.62	0.75	12	0.00	40005.00	566748.00	473000	20230508	-10.15	342500	20230726	24.09	432500	-1.73	20240425	381000	11.55	20240320	473000	-10.15	20230508	342500	24.09	20230726	0.12	N	007310	5000	200 억	436182	N	N	9	N	N
26	20240425	160228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428500	19500	2	4.77	7300065000	17126	535.69	407000	432500	407000	531000	286500	409000	426255.36	10.71	6663	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	17174	10.71	0.76	12	0.43	40005.00	566748.00	473000	20230508	-9.41	342500	20230726	25.11	432500	-0.92	20240425	381000	12.47	20240320	473000	-9.41	20230508	342500	25.11	20230726	0.12	N	007310	5000	200 억	429345	N	N	9	N	N
27	20240425	150229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428500	19500	2	4.77	7082840000	16619	519.83	407000	432500	407000	531000	286500	409000	426189.30	10.71	6611	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	17174	10.71	0.76	12	0.41	40005.00	566748.00	473000	20230508	-9.41	342500	20230726	25.11	432500	-0.92	20240425	381000	12.47	20240320	473000	-9.41	20230508	342500	25.11	20230726	0.12	N	007310	5000	200 억	429345	N	N	2	N	N
28	20240425	140228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	431000	22000	2	5.38	6474667000	15201	475.48	407000	432500	407000	531000	286500	409000	425936.91	10.71	6648	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	17274	10.77	0.76	12	0.38	40005.00	566748.00	473000	20230508	-8.88	342500	20230726	25.84	432500	-0.35	20240425	381000	13.12	20240320	473000	-8.88	20230508	342500	25.84	20230726	0.12	N	007310	5000	200 억	429345	N	N	2	N	N
29	20240425	130228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	431000	22000	2	5.38	5594881000	13162	411.70	407000	432500	407000	531000	286500	409000	425078.33	10.71	6084	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	17274	10.77	0.76	12	0.33	40005.00	566748.00	473000	20230508	-8.88	342500	20230726	25.84	432500	-0.35	20240425	381000	13.12	20240320	473000	-8.88	20230508	342500	25.84	20230726	0.12	N	007310	5000	200 억	429345	N	N	2	N	N
30	20240425	120227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	429000	20000	2	4.89	4974260500	11719	366.56	407000	432500	407000	531000	286500	409000	424461.17	10.71	5457	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	17194	10.72	0.76	12	0.29	40005.00	566748.00	473000	20230508	-9.30	342500	20230726	25.26	432500	-0.81	20240425	381000	12.60	20240320	473000	-9.30	20230508	342500	25.26	20230726	0.12	N	007310	5000	200 억	429345	N	N	2	N	N
31	20240425	110228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428500	19500	2	4.77	3263824500	7740	242.10	407000	428500	407000	531000	286500	409000	421682.75	10.71	3908	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	17174	10.71	0.76	12	0.19	40005.00	566748.00	473000	20230508	-9.41	342500	20230726	25.11	428500	0.00	20240425	381000	12.47	20240320	473000	-9.41	20230508	342500	25.11	20230726	0.12	N	007310	5000	200 억	429345	N	N	2	N	N
32	20240425	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	9500	2	2.32	1271673500	3039	95.06	407000	424500	407000	531000	286500	409000	418451.30	10.71	1457	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	16773	10.46	0.74	12	0.08	40005.00	566748.00	473000	20230508	-11.52	342500	20230726	22.19	424500	-1.41	20240425	381000	9.84	20240320	473000	-11.52	20230508	342500	22.19	20230726	0.12	N	007310	5000	200 억	429345	N	N	2	N	N
33	20240425	090229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	1000	2	0.24	28947000	71	2.22	407000	410500	407000	531000	286500	409000	407704.23	10.71	-32	417000	413000	411000	407000	405000	412000	406000	200	122000	5000	310840	500	1	4007830	16432	10.25	0.72	12	0.00	40005.00	566748.00	473000	20230508	-13.32	342500	20230726	19.71	418500	-2.03	20240202	381000	7.61	20240320	473000	-13.32	20230508	342500	19.71	20230726	0.12	N	007310	5000	200 억	429345	N	N	2	N	N
34	20240424	160227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-2000	5	-0.49	1313727500	3192	85.55	411500	415000	409000	534000	288000	411000	411568.77	10.70	694	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16392	10.22	0.72	12	0.08	40005.00	566748.00	473000	20230508	-13.53	342500	20230726	19.42	418500	-2.27	20240202	381000	7.35	20240320	473000	-13.53	20230508	342500	19.42	20230726	0.13	N	007310	5000	200 억	428731	N	N	2	N	N
35	20240424	150227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	1000	2	0.24	1135953500	2759	73.95	411500	415000	409500	534000	288000	411000	411726.53	10.70	613	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16512	10.30	0.73	12	0.07	40005.00	566748.00	473000	20230508	-12.90	342500	20230726	20.29	418500	-1.55	20240202	381000	8.14	20240320	473000	-12.90	20230508	342500	20.29	20230726	0.13	N	007310	5000	200 억	428731	N	N	7	N	N
36	20240424	140227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-1500	5	-0.36	933473000	2266	60.73	411500	415000	409500	534000	288000	411000	411947.48	10.70	496	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16412	10.24	0.72	12	0.06	40005.00	566748.00	473000	20230508	-13.42	342500	20230726	19.56	418500	-2.15	20240202	381000	7.48	20240320	473000	-13.42	20230508	342500	19.56	20230726	0.13	N	007310	5000	200 억	428731	N	N	7	N	N
37	20240424	130232	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-1000	5	-0.24	863345500	2095	56.15	411500	415000	409500	534000	288000	411000	412098.09	10.70	440	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16432	10.25	0.72	12	0.05	40005.00	566748.00	473000	20230508	-13.32	342500	20230726	19.71	418500	-2.03	20240202	381000	7.61	20240320	473000	-13.32	20230508	342500	19.71	20230726	0.13	N	007310	5000	200 억	428731	N	N	7	N	N
38	20240424	120228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-500	5	-0.12	785822500	1906	51.09	411500	415000	410000	534000	288000	411000	412288.82	10.70	428	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16452	10.26	0.72	12	0.05	40005.00	566748.00	473000	20230508	-13.21	342500	20230726	19.85	418500	-1.91	20240202	381000	7.74	20240320	473000	-13.21	20230508	342500	19.85	20230726	0.13	N	007310	5000	200 억	428731	N	N	7	N	N
39	20240424	110228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	0	3	0.00	675575500	1638	43.90	411500	415000	410000	534000	288000	411000	412439.26	10.70	362	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16472	10.27	0.73	12	0.04	40005.00	566748.00	473000	20230508	-13.11	342500	20230726	20.00	418500	-1.79	20240202	381000	7.87	20240320	473000	-13.11	20230508	342500	20.00	20230726	0.13	N	007310	5000	200 억	428731	N	N	7	N	N
40	20240424	100227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	1500	2	0.36	505416000	1224	32.81	411500	415000	411000	534000	288000	411000	412921.57	10.70	221	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16532	10.31	0.73	12	0.03	40005.00	566748.00	473000	20230508	-12.79	342500	20230726	20.44	418500	-1.43	20240202	381000	8.27	20240320	473000	-12.79	20230508	342500	20.44	20230726	0.13	N	007310	5000	200 억	428731	N	N	7	N	N
41	20240424	090228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	1000	2	0.24	28407000	69	1.85	411500	412000	411000	534000	288000	411000	411695.65	10.70	35	414666	412832	409666	407832	404666	411250	406250	200	123000	5000	312360	500	1	4007830	16512	10.30	0.73	12	0.00	40005.00	566748.00	473000	20230508	-12.90	342500	20230726	20.29	418500	-1.55	20240202	381000	8.14	20240320	473000	-12.90	20230508	342500	20.29	20230726	0.13	N	007310	5000	200 억	428731	N	N	7	N	N
42	20240423	160218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-500	5	-0.12	1521553000	3714	51.89	411500	411500	406500	534000	288500	411500	409679.91	10.68	681	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16472	10.27	0.73	12	0.09	40005.00	566748.00	473000	20230508	-13.11	342500	20230726	20.00	418500	-1.79	20240202	381000	7.87	20240320	473000	-13.11	20230508	342500	20.00	20230726	0.13	N	007310	5000	200 억	428163	N	N	7	N	N
43	20240423	150226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-1000	5	-0.24	1392174000	3399	47.49	411500	411500	406500	534000	288500	411500	409582.84	10.68	552	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16452	10.26	0.72	12	0.08	40005.00	566748.00	473000	20230508	-13.21	342500	20230726	19.85	418500	-1.91	20240202	381000	7.74	20240320	473000	-13.21	20230508	342500	19.85	20230726	0.13	N	007310	5000	200 억	428163	N	N	16	N	N
44	20240423	140227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-1500	5	-0.36	1285886500	3140	43.87	411500	411500	406500	534000	288500	411500	409517.36	10.68	469	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16432	10.25	0.72	12	0.08	40005.00	566748.00	473000	20230508	-13.32	342500	20230726	19.71	418500	-2.03	20240202	381000	7.61	20240320	473000	-13.32	20230508	342500	19.71	20230726	0.13	N	007310	5000	200 억	428163	N	N	16	N	N
45	20240423	130226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-2000	5	-0.49	1109268000	2709	37.85	411500	411500	406500	534000	288500	411500	409474.34	10.68	340	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16412	10.24	0.72	12	0.07	40005.00	566748.00	473000	20230508	-13.42	342500	20230726	19.56	418500	-2.15	20240202	381000	7.48	20240320	473000	-13.42	20230508	342500	19.56	20230726	0.13	N	007310	5000	200 억	428163	N	N	16	N	N
46	20240423	120227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-2500	5	-0.61	921799500	2251	31.45	411500	411500	406500	534000	288500	411500	409505.78	10.68	314	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16392	10.22	0.72	12	0.06	40005.00	566748.00	473000	20230508	-13.53	342500	20230726	19.42	418500	-2.27	20240202	381000	7.35	20240320	473000	-13.53	20230508	342500	19.42	20230726	0.13	N	007310	5000	200 억	428163	N	N	16	N	N
47	20240423	110226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-3000	5	-0.73	754658000	1843	25.75	411500	411500	406500	534000	288500	411500	409471.50	10.68	199	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16372	10.21	0.72	12	0.05	40005.00	566748.00	473000	20230508	-13.64	342500	20230726	19.27	418500	-2.39	20240202	381000	7.22	20240320	473000	-13.64	20230508	342500	19.27	20230726	0.13	N	007310	5000	200 억	428163	N	N	16	N	N
48	20240423	100227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-1500	5	-0.36	503578500	1231	17.20	411500	411500	406500	534000	288500	411500	409078.86	10.68	133	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16432	10.25	0.72	12	0.03	40005.00	566748.00	473000	20230508	-13.32	342500	20230726	19.71	418500	-2.03	20240202	381000	7.61	20240320	473000	-13.32	20230508	342500	19.71	20230726	0.13	N	007310	5000	200 억	428163	N	N	16	N	N
49	20240423	090227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-500	5	-0.12	57107000	139	1.94	411500	411500	409000	534000	288500	411500	410836.96	10.68	-31	422833	417166	406333	400666	389833	420000	403500	200	122500	5000	312740	500	1	4007830	16472	10.27	0.73	12	0.00	40005.00	566748.00	473000	20230508	-13.11	342500	20230726	20.00	418500	-1.79	20240202	381000	7.87	20240320	473000	-13.11	20230508	342500	20.00	20230726	0.13	N	007310	5000	200 억	428163	N	N	16	N	N
50	20240422	160226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	16000	2	4.05	2893055500	7140	261.92	398000	412000	395500	514000	277000	395500	405173.01	10.59	3725	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	16492	10.29	0.73	12	0.18	40005.00	566748.00	473000	20230508	-13.00	342500	20230726	20.15	418500	-1.67	20240202	381000	8.01	20240320	473000	-13.00	20230508	342500	20.15	20230726	0.13	N	007310	5000	200 억	424542	N	N	16	N	N
51	20240422	150225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	16000	2	4.05	2663659500	6582	241.45	398000	412000	395500	514000	277000	395500	404688.47	10.59	3512	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	16492	10.29	0.73	12	0.16	40005.00	566748.00	473000	20230508	-13.00	342500	20230726	20.15	418500	-1.67	20240202	381000	8.01	20240320	473000	-13.00	20230508	342500	20.15	20230726	0.13	N	007310	5000	200 억	424542	N	N	17	N	N
52	20240422	140226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	10500	2	2.65	1653839000	4108	150.70	398000	406500	395500	514000	277000	395500	402589.82	10.59	2086	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	16272	10.15	0.72	12	0.10	40005.00	566748.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	381000	6.56	20240320	473000	-14.16	20230508	342500	18.54	20230726	0.13	N	007310	5000	200 억	424542	N	N	17	N	N
53	20240422	130225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	7500	2	1.90	1354655500	3369	123.59	398000	406500	395500	514000	277000	395500	402094.24	10.59	1629	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	16152	10.07	0.71	12	0.08	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	424542	N	N	17	N	N
54	20240422	120225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	8000	2	2.02	1239247000	3083	113.10	398000	406500	395500	514000	277000	395500	401961.40	10.59	1659	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	16172	10.09	0.71	12	0.08	40005.00	566748.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	381000	5.91	20240320	473000	-14.69	20230508	342500	17.81	20230726	0.13	N	007310	5000	200 억	424542	N	N	17	N	N
55	20240422	110225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	10500	2	2.65	1083108500	2697	98.94	398000	406500	395500	514000	277000	395500	401597.52	10.59	1608	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	16272	10.15	0.72	12	0.07	40005.00	566748.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	381000	6.56	20240320	473000	-14.16	20230508	342500	18.54	20230726	0.13	N	007310	5000	200 억	424542	N	N	17	N	N
56	20240422	100226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	6000	2	1.52	547616000	1369	50.22	398000	402500	395500	514000	277000	395500	400011.69	10.59	838	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	16091	10.04	0.71	12	0.03	40005.00	566748.00	473000	20230508	-15.12	342500	20230726	17.23	418500	-4.06	20240202	381000	5.38	20240320	473000	-15.12	20230508	342500	17.23	20230726	0.13	N	007310	5000	200 억	424542	N	N	17	N	N
57	20240422	090226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	0	3	0.00	46145500	116	4.26	398000	398000	395500	514000	277000	395500	397806.03	10.59	98	402166	398832	394666	391332	387166	400500	393000	200	118500	5000	300580	500	1	4007830	15851	9.89	0.70	12	0.00	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	424542	N	N	17	N	N
58	20240419	160219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	3500	2	0.89	1071092500	2724	135.25	392000	398000	390500	509000	274500	392000	393203.23	10.58	-244	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15851	9.89	0.70	12	0.07	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	424102	N	N	17	N	N
59	20240419	150218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	2000	2	0.51	968457500	2464	122.34	392000	398000	390500	509000	274500	392000	393042.82	10.58	-274	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15791	9.85	0.70	12	0.06	40005.00	566748.00	473000	20230508	-16.70	342500	20230726	15.04	418500	-5.85	20240202	381000	3.41	20240320	473000	-16.70	20230508	342500	15.04	20230726	0.13	N	007310	5000	200 억	424102	N	N	29	N	N
60	20240419	140218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	2000	2	0.51	895233500	2278	113.11	392000	398000	390500	509000	274500	392000	392991.00	10.58	-355	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15791	9.85	0.70	12	0.06	40005.00	566748.00	473000	20230508	-16.70	342500	20230726	15.04	418500	-5.85	20240202	381000	3.41	20240320	473000	-16.70	20230508	342500	15.04	20230726	0.13	N	007310	5000	200 억	424102	N	N	29	N	N
61	20240419	130220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	1500	2	0.38	826074000	2102	104.37	392000	398000	390500	509000	274500	392000	392994.29	10.58	-390	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15771	9.84	0.69	12	0.05	40005.00	566748.00	473000	20230508	-16.81	342500	20230726	14.89	418500	-5.97	20240202	381000	3.28	20240320	473000	-16.81	20230508	342500	14.89	20230726	0.13	N	007310	5000	200 억	424102	N	N	29	N	N
62	20240419	120219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	1500	2	0.38	734823000	1870	92.85	392000	398000	390500	509000	274500	392000	392953.48	10.58	-431	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15771	9.84	0.69	12	0.05	40005.00	566748.00	473000	20230508	-16.81	342500	20230726	14.89	418500	-5.97	20240202	381000	3.28	20240320	473000	-16.81	20230508	342500	14.89	20230726	0.13	N	007310	5000	200 억	424102	N	N	29	N	N
63	20240419	110219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	1500	2	0.38	606043500	1542	76.56	392000	398000	390500	509000	274500	392000	393024.32	10.58	-509	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15771	9.84	0.69	12	0.04	40005.00	566748.00	473000	20230508	-16.81	342500	20230726	14.89	418500	-5.97	20240202	381000	3.28	20240320	473000	-16.81	20230508	342500	14.89	20230726	0.13	N	007310	5000	200 억	424102	N	N	29	N	N
64	20240419	100219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	2000	2	0.51	362262000	923	45.83	392000	398000	390500	509000	274500	392000	392483.21	10.58	-274	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15791	9.85	0.70	12	0.02	40005.00	566748.00	473000	20230508	-16.70	342500	20230726	15.04	418500	-5.85	20240202	381000	3.41	20240320	473000	-16.70	20230508	342500	15.04	20230726	0.13	N	007310	5000	200 억	424102	N	N	29	N	N
65	20240419	090218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	-1500	5	-0.38	96371500	246	12.21	392000	392500	390500	509000	274500	392000	391754.07	10.58	-168	400000	396000	393500	389500	387000	394750	388250	200	117000	5000	297920	500	1	4007830	15651	9.76	0.69	12	0.01	40005.00	566748.00	473000	20230508	-17.44	342500	20230726	14.01	418500	-6.69	20240202	381000	2.49	20240320	473000	-17.44	20230508	342500	14.01	20230726	0.13	N	007310	5000	200 억	424102	N	N	29	N	N
66	20240418	160217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-2000	5	-0.51	793048500	2010	101.11	397500	397500	391000	512000	276000	394000	394551.49	10.59	-366	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15711	9.80	0.69	12	0.05	40005.00	566748.00	473000	20230508	-17.12	342500	20230726	14.45	418500	-6.33	20240202	381000	2.89	20240320	473000	-17.12	20230508	342500	14.45	20230726	0.13	N	007310	5000	200 억	424455	N	N	29	N	N
67	20240418	150218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-500	5	-0.13	659647500	1670	84.00	397500	397500	392000	512000	276000	394000	394998.50	10.59	-320	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15771	9.84	0.69	12	0.04	40005.00	566748.00	473000	20230508	-16.81	342500	20230726	14.89	418500	-5.97	20240202	381000	3.28	20240320	473000	-16.81	20230508	342500	14.89	20230726	0.13	N	007310	5000	200 억	424455	N	N	0	N	N
68	20240418	140219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	500	2	0.13	503740500	1274	64.08	397500	397500	394000	512000	276000	394000	395400.71	10.59	-204	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15811	9.86	0.70	12	0.03	40005.00	566748.00	473000	20230508	-16.60	342500	20230726	15.18	418500	-5.73	20240202	381000	3.54	20240320	473000	-16.60	20230508	342500	15.18	20230726	0.13	N	007310	5000	200 억	424455	N	N	0	N	N
69	20240418	130219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	1500	2	0.38	402233000	1017	51.16	397500	397500	394000	512000	276000	394000	395509.34	10.59	-66	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15851	9.89	0.70	12	0.03	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	424455	N	N	0	N	N
70	20240418	120217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	1500	2	0.38	370612500	937	47.13	397500	397500	394000	512000	276000	394000	395530.95	10.59	-47	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15851	9.89	0.70	12	0.02	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	424455	N	N	0	N	N
71	20240418	110219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	1000	2	0.25	297939500	753	37.88	397500	397500	394000	512000	276000	394000	395669.99	10.59	-51	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15831	9.87	0.70	12	0.02	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	424455	N	N	0	N	N
72	20240418	100218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	2000	2	0.51	145169000	367	18.46	397500	397500	394000	512000	276000	394000	395555.86	10.59	52	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15871	9.90	0.70	12	0.01	40005.00	566748.00	473000	20230508	-16.28	342500	20230726	15.62	418500	-5.38	20240202	381000	3.94	20240320	473000	-16.28	20230508	342500	15.62	20230726	0.13	N	007310	5000	200 억	424455	N	N	0	N	N
73	20240418	090218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	2000	2	0.51	13506000	34	1.71	397500	397500	394500	512000	276000	394000	397235.29	10.59	14	401666	397832	394166	390332	386666	396000	388500	200	118000	5000	299440	500	1	4007830	15871	9.90	0.70	12	0.00	40005.00	566748.00	473000	20230508	-16.28	342500	20230726	15.62	418500	-5.38	20240202	381000	3.94	20240320	473000	-16.28	20230508	342500	15.62	20230726	0.13	N	007310	5000	200 억	424455	N	N	0	N	N
74	20240417	160216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	-1500	5	-0.38	783068000	1982	75.33	396000	398000	390500	514000	277000	395500	395090.36	10.60	-388	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15791	9.85	0.70	12	0.05	40005.00	566748.00	473000	20230508	-16.70	342500	20230726	15.04	418500	-5.85	20240202	381000	3.41	20240320	473000	-16.70	20230508	342500	15.04	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
75	20240417	150219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-2000	5	-0.51	676066000	1710	64.99	396000	398000	390500	514000	277000	395500	395360.23	10.60	-289	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15771	9.84	0.69	12	0.04	40005.00	566748.00	473000	20230508	-16.81	342500	20230726	14.89	418500	-5.97	20240202	381000	3.28	20240320	473000	-16.81	20230508	342500	14.89	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
76	20240417	140217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	0	3	0.00	578355000	1462	55.57	396000	398000	390500	514000	277000	395500	395591.66	10.60	-289	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15851	9.89	0.70	12	0.04	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
77	20240417	130219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-500	5	-0.13	473295500	1196	45.46	396000	398000	390500	514000	277000	395500	395732.02	10.60	-235	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15831	9.87	0.70	12	0.03	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
78	20240417	120218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-500	5	-0.13	410440000	1037	39.41	396000	398000	390500	514000	277000	395500	395795.56	10.60	-236	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15831	9.87	0.70	12	0.03	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
79	20240417	110218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-500	5	-0.13	367709000	929	35.31	396000	398000	390500	514000	277000	395500	395811.63	10.60	-213	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15831	9.87	0.70	12	0.02	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
80	20240417	100216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	500	2	0.13	258569000	653	24.82	396000	398000	390500	514000	277000	395500	395970.90	10.60	-109	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15871	9.90	0.70	12	0.02	40005.00	566748.00	473000	20230508	-16.28	342500	20230726	15.62	418500	-5.38	20240202	381000	3.94	20240320	473000	-16.28	20230508	342500	15.62	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
81	20240417	090218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-500	5	-0.13	57595000	146	5.55	396000	396000	390500	514000	277000	395500	394486.30	10.60	-104	404833	400166	396333	391666	387833	398250	389750	200	118500	5000	300580	500	1	4007830	15831	9.87	0.70	12	0.00	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	424657	N	N	16	N	N
82	20240416	160219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-4000	5	-1.00	1041628000	2630	55.29	396000	401000	392500	519000	280000	399500	396056.27	10.59	99	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	15851	9.89	0.70	12	0.07	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	424421	N	N	16	N	N
83	20240416	150217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-4500	5	-1.13	980998500	2477	52.07	396000	401000	392500	519000	280000	399500	396043.00	10.59	142	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	15831	9.87	0.70	12	0.06	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	424421	N	N	18	N	N
84	20240416	140216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-6000	5	-1.50	847453500	2139	44.97	396000	401000	392500	519000	280000	399500	396191.44	10.59	171	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	15771	9.84	0.69	12	0.05	40005.00	566748.00	473000	20230508	-16.81	342500	20230726	14.89	418500	-5.97	20240202	381000	3.28	20240320	473000	-16.81	20230508	342500	14.89	20230726	0.13	N	007310	5000	200 억	424421	N	N	18	N	N
85	20240416	130217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-6000	5	-1.50	727918000	1835	38.57	396000	401000	392500	519000	280000	399500	396685.56	10.59	83	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	15771	9.84	0.69	12	0.05	40005.00	566748.00	473000	20230508	-16.81	342500	20230726	14.89	418500	-5.97	20240202	381000	3.28	20240320	473000	-16.81	20230508	342500	14.89	20230726	0.13	N	007310	5000	200 억	424421	N	N	18	N	N
86	20240416	120219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-2500	5	-0.63	571586000	1438	30.23	396000	401000	393500	519000	280000	399500	397486.79	10.59	-67	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	15911	9.92	0.70	12	0.04	40005.00	566748.00	473000	20230508	-16.07	342500	20230726	15.91	418500	-5.14	20240202	381000	4.20	20240320	473000	-16.07	20230508	342500	15.91	20230726	0.13	N	007310	5000	200 억	424421	N	N	18	N	N
87	20240416	110218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-1500	5	-0.38	374899000	941	19.78	396000	401000	393500	519000	280000	399500	398404.89	10.59	117	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	15951	9.95	0.70	12	0.02	40005.00	566748.00	473000	20230508	-15.86	342500	20230726	16.20	418500	-4.90	20240202	381000	4.46	20240320	473000	-15.86	20230508	342500	16.20	20230726	0.13	N	007310	5000	200 억	424421	N	N	18	N	N
88	20240416	100216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	1500	2	0.38	213723000	537	11.29	396000	401000	393500	519000	280000	399500	397994.41	10.59	164	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	16071	10.02	0.71	12	0.01	40005.00	566748.00	473000	20230508	-15.22	342500	20230726	17.08	418500	-4.18	20240202	381000	5.25	20240320	473000	-15.22	20230508	342500	17.08	20230726	0.13	N	007310	5000	200 억	424421	N	N	18	N	N
89	20240416	090215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-3000	5	-0.75	11089000	28	0.59	396000	396500	396000	519000	280000	399500	396035.71	10.59	-9	406166	402832	396166	392832	386166	404500	394500	200	119500	5000	303620	500	1	4007830	15891	9.91	0.70	12	0.00	40005.00	566748.00	473000	20230508	-16.17	342500	20230726	15.77	418500	-5.26	20240202	381000	4.07	20240320	473000	-16.17	20230508	342500	15.77	20230726	0.13	N	007310	5000	200 억	424421	N	N	18	N	N
90	20240415	160215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	5500	2	1.40	832610000	2117	66.53	391500	399500	389500	512000	276000	394000	393294.19	10.58	515	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	16011	9.99	0.70	12	0.05	40005.00	566748.00	473000	20230508	-15.54	342500	20230726	16.64	418500	-4.54	20240202	381000	4.86	20240320	473000	-15.54	20230508	342500	16.64	20230726	0.13	N	007310	5000	200 억	423899	N	N	18	N	N
91	20240415	150215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	2500	2	0.63	735736500	1874	58.89	391500	397500	389500	512000	276000	394000	392602.19	10.58	413	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	15891	9.91	0.70	12	0.05	40005.00	566748.00	473000	20230508	-16.17	342500	20230726	15.77	418500	-5.26	20240202	381000	4.07	20240320	473000	-16.17	20230508	342500	15.77	20230726	0.13	N	007310	5000	200 억	423899	N	N	36	N	N
92	20240415	140215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	1500	2	0.38	639941500	1632	51.29	391500	395500	389500	512000	276000	394000	392121.02	10.58	412	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	15851	9.89	0.70	12	0.04	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	423899	N	N	36	N	N
93	20240415	130215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	500	2	0.13	579541000	1479	46.48	391500	395500	389500	512000	276000	394000	391846.52	10.58	369	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	15811	9.86	0.70	12	0.04	40005.00	566748.00	473000	20230508	-16.60	342500	20230726	15.18	418500	-5.73	20240202	381000	3.54	20240320	473000	-16.60	20230508	342500	15.18	20230726	0.13	N	007310	5000	200 억	423899	N	N	36	N	N
94	20240415	120216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	500	2	0.13	510885500	1305	41.01	391500	395500	389500	512000	276000	394000	391483.14	10.58	337	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	15811	9.86	0.70	12	0.03	40005.00	566748.00	473000	20230508	-16.60	342500	20230726	15.18	418500	-5.73	20240202	381000	3.54	20240320	473000	-16.60	20230508	342500	15.18	20230726	0.13	N	007310	5000	200 억	423899	N	N	36	N	N
95	20240415	110216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-1000	5	-0.25	459304500	1174	36.90	391500	395500	389500	512000	276000	394000	391230.41	10.58	313	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	15751	9.82	0.69	12	0.03	40005.00	566748.00	473000	20230508	-16.91	342500	20230726	14.74	418500	-6.09	20240202	381000	3.15	20240320	473000	-16.91	20230508	342500	14.74	20230726	0.13	N	007310	5000	200 억	423899	N	N	36	N	N
96	20240415	100214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	1000	2	0.25	373926500	957	30.08	391500	395000	389500	512000	276000	394000	390727.80	10.58	333	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	15831	9.87	0.70	12	0.02	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	423899	N	N	36	N	N
97	20240415	090216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-2000	5	-0.51	16864500	43	1.35	391500	394000	391500	512000	276000	394000	392197.67	10.58	11	402666	398332	394666	390332	386666	400500	392500	200	118000	5000	299440	500	1	4007830	15711	9.80	0.69	12	0.00	40005.00	566748.00	473000	20230508	-17.12	342500	20230726	14.45	418500	-6.33	20240202	381000	2.89	20240320	473000	-17.12	20230508	342500	14.45	20230726	0.13	N	007310	5000	200 억	423899	N	N	36	N	N
98	20240412	160215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	-2000	5	-0.51	775789000	1968	38.70	391500	399000	391000	514000	277500	396000	394201.73	10.57	-342	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15791	9.85	0.70	12	0.05	40005.00	566748.00	473000	20230508	-16.70	342500	20230726	15.04	418500	-5.85	20240202	381000	3.41	20240320	473000	-16.70	20230508	342500	15.04	20230726	0.13	N	007310	5000	200 억	423570	N	N	36	N	N
99	20240412	150215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-500	5	-0.13	689829500	1750	34.41	391500	399000	391000	514000	277500	396000	394188.29	10.57	-324	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15851	9.89	0.70	12	0.04	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	423570	N	N	28	N	N
100	20240412	140216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	0	3	0.00	615065000	1561	30.70	391500	399000	391000	514000	277500	396000	394019.86	10.57	-294	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15871	9.90	0.70	12	0.04	40005.00	566748.00	473000	20230508	-16.28	342500	20230726	15.62	418500	-5.38	20240202	381000	3.94	20240320	473000	-16.28	20230508	342500	15.62	20230726	0.13	N	007310	5000	200 억	423570	N	N	28	N	N
101	20240412	130214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-1000	5	-0.25	581475000	1476	29.03	391500	399000	391000	514000	277500	396000	393953.25	10.57	-253	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15831	9.87	0.70	12	0.04	40005.00	566748.00	473000	20230508	-16.49	342500	20230726	15.33	418500	-5.62	20240202	381000	3.67	20240320	473000	-16.49	20230508	342500	15.33	20230726	0.13	N	007310	5000	200 억	423570	N	N	28	N	N
102	20240412	120215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	500	2	0.13	503539000	1279	25.15	391500	399000	391000	514000	277500	396000	393697.42	10.57	-172	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15891	9.91	0.70	12	0.03	40005.00	566748.00	473000	20230508	-16.17	342500	20230726	15.77	418500	-5.26	20240202	381000	4.07	20240320	473000	-16.17	20230508	342500	15.77	20230726	0.13	N	007310	5000	200 억	423570	N	N	28	N	N
103	20240412	110214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	500	2	0.13	417163000	1061	20.87	391500	399000	391000	514000	277500	396000	393179.08	10.57	-81	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15891	9.91	0.70	12	0.03	40005.00	566748.00	473000	20230508	-16.17	342500	20230726	15.77	418500	-5.26	20240202	381000	4.07	20240320	473000	-16.17	20230508	342500	15.77	20230726	0.13	N	007310	5000	200 억	423570	N	N	28	N	N
104	20240412	100214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-500	5	-0.13	336908500	858	16.87	391500	399000	391000	514000	277500	396000	392667.25	10.57	-77	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15851	9.89	0.70	12	0.02	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	423570	N	N	28	N	N
105	20240412	090215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-3000	5	-0.76	40415500	103	2.03	391500	399000	391000	514000	277500	396000	392383.50	10.57	-7	405666	400832	394666	389832	383666	403250	392250	200	118000	5000	300960	500	1	4007830	15751	9.82	0.69	12	0.00	40005.00	566748.00	473000	20230508	-16.91	342500	20230726	14.74	418500	-6.09	20240202	381000	3.15	20240320	473000	-16.91	20230508	342500	14.74	20230726	0.13	N	007310	5000	200 억	423570	N	N	28	N	N
106	20240411	160212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-4000	5	-1.00	2008045000	5085	316.23	395500	399500	388500	520000	280000	400000	394895.77	10.56	871	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15871	9.90	0.70	12	0.13	40005.00	566748.00	473000	20230508	-16.28	342500	20230726	15.62	418500	-5.38	20240202	381000	3.94	20240320	473000	-16.28	20230508	342500	15.62	20230726	0.13	N	007310	5000	200 억	423123	N	N	28	N	N
107	20240411	150217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-2500	5	-0.62	1578321000	4000	248.76	395500	399500	388500	520000	280000	400000	394580.25	10.56	477	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15931	9.94	0.70	12	0.10	40005.00	566748.00	473000	20230508	-15.96	342500	20230726	16.06	418500	-5.02	20240202	381000	4.33	20240320	473000	-15.96	20230508	342500	16.06	20230726	0.13	N	007310	5000	200 억	423123	N	N	14	N	N
108	20240411	140220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-2500	5	-0.62	1360102000	3452	214.68	395500	398000	388500	520000	280000	400000	394004.06	10.56	377	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15931	9.94	0.70	12	0.09	40005.00	566748.00	473000	20230508	-15.96	342500	20230726	16.06	418500	-5.02	20240202	381000	4.33	20240320	473000	-15.96	20230508	342500	16.06	20230726	0.13	N	007310	5000	200 억	423123	N	N	14	N	N
109	20240411	130212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-3000	5	-0.75	1210725500	3076	191.29	395500	398000	388500	520000	280000	400000	393603.87	10.56	340	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15911	9.92	0.70	12	0.08	40005.00	566748.00	473000	20230508	-16.07	342500	20230726	15.91	418500	-5.14	20240202	381000	4.20	20240320	473000	-16.07	20230508	342500	15.91	20230726	0.13	N	007310	5000	200 억	423123	N	N	14	N	N
110	20240411	120214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-4000	5	-1.00	1037547500	2639	164.12	395500	397000	388500	520000	280000	400000	393159.34	10.56	179	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15871	9.90	0.70	12	0.07	40005.00	566748.00	473000	20230508	-16.28	342500	20230726	15.62	418500	-5.38	20240202	381000	3.94	20240320	473000	-16.28	20230508	342500	15.62	20230726	0.13	N	007310	5000	200 억	423123	N	N	14	N	N
111	20240411	110213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-4000	5	-1.00	828346000	2110	131.22	395500	397000	388500	520000	280000	400000	392581.04	10.56	65	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15871	9.90	0.70	12	0.05	40005.00	566748.00	473000	20230508	-16.28	342500	20230726	15.62	418500	-5.38	20240202	381000	3.94	20240320	473000	-16.28	20230508	342500	15.62	20230726	0.13	N	007310	5000	200 억	423123	N	N	14	N	N
112	20240411	100214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-8000	5	-2.00	558477000	1426	88.68	395500	397000	388500	520000	280000	400000	391638.85	10.56	-187	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15711	9.80	0.69	12	0.04	40005.00	566748.00	473000	20230508	-17.12	342500	20230726	14.45	418500	-6.33	20240202	381000	2.89	20240320	473000	-17.12	20230508	342500	14.45	20230726	0.13	N	007310	5000	200 억	423123	N	N	14	N	N
113	20240411	090214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-4500	5	-1.12	68453500	173	10.76	395500	397000	395000	520000	280000	400000	395684.97	10.56	-68	406333	403166	400333	397166	394333	404750	398750	200	120000	5000	304000	500	1	4007830	15851	9.89	0.70	12	0.00	40005.00	566748.00	473000	20230508	-16.38	342500	20230726	15.47	418500	-5.50	20240202	381000	3.81	20240320	473000	-16.38	20230508	342500	15.47	20230726	0.13	N	007310	5000	200 억	423123	N	N	14	N	N
114	20240409	160211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	2500	2	0.63	642121500	1606	51.41	397500	403500	397500	516000	278500	397500	399826.59	10.56	-114	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	16031	10.00	0.71	12	0.04	40005.00	566748.00	473000	20230508	-15.43	342500	20230726	16.79	418500	-4.42	20240202	381000	4.99	20240320	473000	-15.43	20230508	342500	16.79	20230726	0.13	N	007310	5000	200 억	423158	N	N	14	N	N
115	20240409	150212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	3500	2	0.88	564523000	1412	45.20	397500	403500	397500	516000	278500	397500	399803.82	10.56	-90	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	16071	10.02	0.71	12	0.04	40005.00	566748.00	473000	20230508	-15.22	342500	20230726	17.08	418500	-4.18	20240202	381000	5.25	20240320	473000	-15.22	20230508	342500	17.08	20230726	0.13	N	007310	5000	200 억	423158	N	N	2	N	N
116	20240409	140214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	2000	2	0.50	342421500	858	27.46	397500	400500	397500	516000	278500	397500	399092.66	10.56	-35	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	16011	9.99	0.70	12	0.02	40005.00	566748.00	473000	20230508	-15.54	342500	20230726	16.64	418500	-4.54	20240202	381000	4.86	20240320	473000	-15.54	20230508	342500	16.64	20230726	0.13	N	007310	5000	200 억	423158	N	N	2	N	N
117	20240409	130212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	1500	2	0.38	297323500	745	23.85	397500	400500	397500	516000	278500	397500	399091.95	10.56	-27	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	15991	9.97	0.70	12	0.02	40005.00	566748.00	473000	20230508	-15.64	342500	20230726	16.50	418500	-4.66	20240202	381000	4.72	20240320	473000	-15.64	20230508	342500	16.50	20230726	0.13	N	007310	5000	200 억	423158	N	N	2	N	N
118	20240409	120212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	1500	2	0.38	243909500	611	19.56	397500	400500	397500	516000	278500	397500	399197.22	10.56	-9	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	15991	9.97	0.70	12	0.02	40005.00	566748.00	473000	20230508	-15.64	342500	20230726	16.50	418500	-4.66	20240202	381000	4.72	20240320	473000	-15.64	20230508	342500	16.50	20230726	0.13	N	007310	5000	200 억	423158	N	N	2	N	N
119	20240409	110213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	1500	2	0.38	218380000	547	17.51	397500	400500	397500	516000	278500	397500	399232.18	10.56	-2	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	15991	9.97	0.70	12	0.01	40005.00	566748.00	473000	20230508	-15.64	342500	20230726	16.50	418500	-4.66	20240202	381000	4.72	20240320	473000	-15.64	20230508	342500	16.50	20230726	0.13	N	007310	5000	200 억	423158	N	N	2	N	N
120	20240409	100211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	2500	2	0.63	116980000	293	9.38	397500	400500	397500	516000	278500	397500	399249.15	10.56	16	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	16031	10.00	0.71	12	0.01	40005.00	566748.00	473000	20230508	-15.43	342500	20230726	16.79	418500	-4.42	20240202	381000	4.99	20240320	473000	-15.43	20230508	342500	16.79	20230726	0.13	N	007310	5000	200 억	423158	N	N	2	N	N
121	20240409	090214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	0	3	0.00	20671500	52	1.66	397500	398000	397500	516000	278500	397500	397528.85	10.56	-3	403166	400332	398166	395332	393166	399250	394250	200	118500	5000	302100	500	1	4007830	15931	9.94	0.70	12	0.00	40005.00	566748.00	473000	20230508	-15.96	342500	20230726	16.06	418500	-5.02	20240202	381000	4.33	20240320	473000	-15.96	20230508	342500	16.06	20230726	0.13	N	007310	5000	200 억	423158	N	N	2	N	N
122	20240408	160212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-4000	5	-1.00	1243468500	3123	196.17	401000	401000	396000	521000	281500	401500	398165.17	10.56	-712	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	15931	9.94	0.70	12	0.08	40005.00	566748.00	473000	20230508	-15.96	342500	20230726	16.06	418500	-5.02	20240202	381000	4.33	20240320	473000	-15.96	20230508	342500	16.06	20230726	0.13	N	007310	5000	200 억	423205	N	N	2	N	N
123	20240408	150212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-3500	5	-0.87	1111034500	2790	175.25	401000	401000	396000	521000	281500	401500	398220.25	10.56	-572	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	15951	9.95	0.70	12	0.07	40005.00	566748.00	473000	20230508	-15.86	342500	20230726	16.20	418500	-4.90	20240202	381000	4.46	20240320	473000	-15.86	20230508	342500	16.20	20230726	0.13	N	007310	5000	200 억	423205	N	N	43	N	N
124	20240408	140213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-3000	5	-0.75	894044000	2244	140.95	401000	401000	397000	521000	281500	401500	398415.33	10.56	-281	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	15971	9.96	0.70	12	0.06	40005.00	566748.00	473000	20230508	-15.75	342500	20230726	16.35	418500	-4.78	20240202	381000	4.59	20240320	473000	-15.75	20230508	342500	16.35	20230726	0.13	N	007310	5000	200 억	423205	N	N	43	N	N
125	20240408	130212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-3000	5	-0.75	813200500	2041	128.20	401000	401000	397000	521000	281500	401500	398432.39	10.56	-145	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	15971	9.96	0.70	12	0.05	40005.00	566748.00	473000	20230508	-15.75	342500	20230726	16.35	418500	-4.78	20240202	381000	4.59	20240320	473000	-15.75	20230508	342500	16.35	20230726	0.13	N	007310	5000	200 억	423205	N	N	43	N	N
126	20240408	120211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-3500	5	-0.87	607165500	1523	95.67	401000	401000	397500	521000	281500	401500	398664.15	10.56	-291	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	15951	9.95	0.70	12	0.04	40005.00	566748.00	473000	20230508	-15.86	342500	20230726	16.20	418500	-4.90	20240202	381000	4.46	20240320	473000	-15.86	20230508	342500	16.20	20230726	0.13	N	007310	5000	200 억	423205	N	N	43	N	N
127	20240408	110213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-3500	5	-0.87	498954000	1251	78.58	401000	401000	397500	521000	281500	401500	398844.12	10.56	-192	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	15951	9.95	0.70	12	0.03	40005.00	566748.00	473000	20230508	-15.86	342500	20230726	16.20	418500	-4.90	20240202	381000	4.46	20240320	473000	-15.86	20230508	342500	16.20	20230726	0.13	N	007310	5000	200 억	423205	N	N	43	N	N
128	20240408	100211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-3000	5	-0.75	368412500	923	57.98	401000	401000	397500	521000	281500	401500	399146.80	10.56	-42	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	15971	9.96	0.70	12	0.02	40005.00	566748.00	473000	20230508	-15.75	342500	20230726	16.35	418500	-4.78	20240202	381000	4.59	20240320	473000	-15.75	20230508	342500	16.35	20230726	0.13	N	007310	5000	200 억	423205	N	N	43	N	N
129	20240408	090213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-1500	5	-0.37	44856500	112	7.04	401000	401000	400000	521000	281500	401500	400504.46	10.56	-41	406833	404166	402333	399666	397833	403250	398750	200	119500	5000	305140	500	1	4007830	16031	10.00	0.71	12	0.00	40005.00	566748.00	473000	20230508	-15.43	342500	20230726	16.79	418500	-4.42	20240202	381000	4.99	20240320	473000	-15.43	20230508	342500	16.79	20230726	0.13	N	007310	5000	200 억	423205	N	N	43	N	N
130	20240405	160211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-2500	5	-0.62	639012000	1589	88.03	403000	405000	400500	525000	283000	404000	402147.26	10.55	83	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16091	10.04	0.71	12	0.04	40005.00	566748.00	473000	20230508	-15.12	342500	20230726	17.23	418500	-4.06	20240202	381000	5.38	20240320	473000	-15.12	20230508	342500	17.23	20230726	0.13	N	007310	5000	200 억	422678	N	N	43	N	N
131	20240405	150211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-500	5	-0.12	558961000	1390	77.01	403000	405000	400500	525000	283000	404000	402130.22	10.55	87	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16172	10.09	0.71	12	0.03	40005.00	566748.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	381000	5.91	20240320	473000	-14.69	20230508	342500	17.81	20230726	0.13	N	007310	5000	200 억	422678	N	N	10	N	N
132	20240405	140212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-1000	5	-0.25	501687500	1248	69.14	403000	405000	400500	525000	283000	404000	401993.19	10.55	64	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16152	10.07	0.71	12	0.03	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	422678	N	N	10	N	N
133	20240405	130210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-1000	5	-0.25	442507500	1101	61.00	403000	405000	400500	525000	283000	404000	401914.17	10.55	46	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16152	10.07	0.71	12	0.03	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	422678	N	N	10	N	N
134	20240405	120211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-2000	5	-0.50	403104000	1003	55.57	403000	405000	400500	525000	283000	404000	401898.31	10.55	36	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16111	10.05	0.71	12	0.03	40005.00	566748.00	473000	20230508	-15.01	342500	20230726	17.37	418500	-3.94	20240202	381000	5.51	20240320	473000	-15.01	20230508	342500	17.37	20230726	0.13	N	007310	5000	200 억	422678	N	N	10	N	N
135	20240405	110212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-2500	5	-0.62	293490000	730	40.44	403000	405000	400500	525000	283000	404000	402041.10	10.55	37	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16091	10.04	0.71	12	0.02	40005.00	566748.00	473000	20230508	-15.12	342500	20230726	17.23	418500	-4.06	20240202	381000	5.38	20240320	473000	-15.12	20230508	342500	17.23	20230726	0.13	N	007310	5000	200 억	422678	N	N	10	N	N
136	20240405	100202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-500	5	-0.12	191185000	476	26.37	403000	404000	400500	525000	283000	404000	401649.16	10.55	66	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16172	10.09	0.71	12	0.01	40005.00	566748.00	473000	20230508	-14.69	342500	20230726	17.81	418500	-3.58	20240202	381000	5.91	20240320	473000	-14.69	20230508	342500	17.81	20230726	0.13	N	007310	5000	200 억	422678	N	N	10	N	N
137	20240405	090211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-1000	5	-0.25	17330000	43	2.38	403000	404000	403000	525000	283000	404000	403023.26	10.55	-12	410666	407332	405666	402332	400666	406500	401500	200	121000	5000	307040	500	1	4007830	16152	10.07	0.71	12	0.00	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	422678	N	N	10	N	N
138	20240404	160210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-4000	5	-0.98	731317000	1800	48.83	409000	409000	404000	530000	286000	408000	406287.22	10.53	-329	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16192	10.10	0.71	12	0.04	40005.00	566748.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	381000	6.04	20240320	473000	-14.59	20230508	342500	17.96	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
139	20240404	150211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2000	5	-0.49	591751500	1455	39.47	409000	409000	405000	530000	286000	408000	406702.06	10.53	-169	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16272	10.15	0.72	12	0.04	40005.00	566748.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	381000	6.56	20240320	473000	-14.16	20230508	342500	18.54	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
140	20240404	140210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2000	5	-0.49	480079000	1180	32.01	409000	409000	405000	530000	286000	408000	406846.61	10.53	-78	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16272	10.15	0.72	12	0.03	40005.00	566748.00	473000	20230508	-14.16	342500	20230726	18.54	418500	-2.99	20240202	381000	6.56	20240320	473000	-14.16	20230508	342500	18.54	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
141	20240404	130208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-1000	5	-0.25	444729000	1093	29.65	409000	409000	405000	530000	286000	408000	406888.38	10.53	-46	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16312	10.17	0.72	12	0.03	40005.00	566748.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	381000	6.82	20240320	473000	-13.95	20230508	342500	18.83	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
142	20240404	120208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-1000	5	-0.25	401639500	987	26.78	409000	409000	405000	530000	286000	408000	406929.58	10.53	2	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16312	10.17	0.72	12	0.02	40005.00	566748.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	381000	6.82	20240320	473000	-13.95	20230508	342500	18.83	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
143	20240404	110209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-500	5	-0.12	354038000	870	23.60	409000	409000	405000	530000	286000	408000	406940.23	10.53	37	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16332	10.19	0.72	12	0.02	40005.00	566748.00	473000	20230508	-13.85	342500	20230726	18.98	418500	-2.63	20240202	381000	6.96	20240320	473000	-13.85	20230508	342500	18.98	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
144	20240404	100209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-1000	5	-0.25	279972000	688	18.67	409000	409000	405000	530000	286000	408000	406936.05	10.53	-4	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16312	10.17	0.72	12	0.02	40005.00	566748.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	381000	6.82	20240320	473000	-13.95	20230508	342500	18.83	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
145	20240404	090210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-1500	5	-0.37	26122000	64	1.74	409000	409000	405000	530000	286000	408000	408156.25	10.53	29	414000	411000	405000	402000	396000	412500	403500	200	122000	5000	310080	500	1	4007830	16292	10.16	0.72	12	0.00	40005.00	566748.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	381000	6.69	20240320	473000	-14.06	20230508	342500	18.69	20230726	0.13	N	007310	5000	200 억	421967	N	N	10	N	N
146	20240403	160210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	5000	2	1.24	1484299500	3675	139.20	403000	408000	399000	523000	282500	403000	403891.02	10.47	1466	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16352	10.20	0.72	12	0.09	40005.00	566748.00	473000	20230508	-13.74	342500	20230726	19.12	418500	-2.51	20240202	381000	7.09	20240320	473000	-13.74	20230508	342500	19.12	20230726	0.14	N	007310	5000	200 억	419785	N	N	10	N	N
147	20240403	150209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	1500	2	0.37	1195771500	2967	112.39	403000	407000	399000	523000	282500	403000	403023.76	10.47	1175	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16212	10.11	0.71	12	0.07	40005.00	566748.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	381000	6.17	20240320	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	419785	N	N	15	N	N
148	20240403	140208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	0	3	0.00	865874500	2151	81.48	403000	405000	399000	523000	282500	403000	402545.10	10.47	602	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16152	10.07	0.71	12	0.05	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.14	N	007310	5000	200 억	419785	N	N	15	N	N
149	20240403	130207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	1000	2	0.25	631022500	1569	59.43	403000	405000	399000	523000	282500	403000	402181.33	10.47	421	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16192	10.10	0.71	12	0.04	40005.00	566748.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	381000	6.04	20240320	473000	-14.59	20230508	342500	17.96	20230726	0.14	N	007310	5000	200 억	419785	N	N	15	N	N
150	20240403	120209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	1000	2	0.25	480474500	1196	45.30	403000	405000	399000	523000	282500	403000	401734.53	10.47	247	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16192	10.10	0.71	12	0.03	40005.00	566748.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	381000	6.04	20240320	473000	-14.59	20230508	342500	17.96	20230726	0.14	N	007310	5000	200 억	419785	N	N	15	N	N
151	20240403	110209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	1500	2	0.37	423968500	1056	40.00	403000	405000	399000	523000	282500	403000	401485.32	10.47	254	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16212	10.11	0.71	12	0.03	40005.00	566748.00	473000	20230508	-14.48	342500	20230726	18.10	418500	-3.35	20240202	381000	6.17	20240320	473000	-14.48	20230508	342500	18.10	20230726	0.14	N	007310	5000	200 억	419785	N	N	15	N	N
152	20240403	100208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-2500	5	-0.62	269515500	672	25.45	403000	405000	399000	523000	282500	403000	401064.73	10.47	184	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16051	10.01	0.71	12	0.02	40005.00	566748.00	473000	20230508	-15.33	342500	20230726	16.93	418500	-4.30	20240202	381000	5.12	20240320	473000	-15.33	20230508	342500	16.93	20230726	0.14	N	007310	5000	200 억	419785	N	N	15	N	N
153	20240403	090208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	2000	2	0.50	27484000	68	2.58	403000	405000	402000	523000	282500	403000	404176.47	10.47	-17	411000	407000	404000	400000	397000	409000	402000	200	120000	5000	306280	500	1	4007830	16232	10.12	0.71	12	0.00	40005.00	566748.00	473000	20230508	-14.38	342500	20230726	18.25	418500	-3.23	20240202	381000	6.30	20240320	473000	-14.38	20230508	342500	18.25	20230726	0.14	N	007310	5000	200 억	419785	N	N	15	N	N
154	20240402	160203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-2000	5	-0.49	1070056500	2640	52.90	401500	408000	401000	526000	283500	405000	405325.31	10.45	206	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16152	10.07	0.71	12	0.07	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.14	N	007310	5000	200 억	418833	N	N	15	N	N
155	20240402	150208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	0	3	0.00	973683500	2401	48.11	401500	408000	401000	526000	283500	405000	405532.49	10.45	255	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16232	10.12	0.71	12	0.06	40005.00	566748.00	473000	20230508	-14.38	342500	20230726	18.25	418500	-3.23	20240202	381000	6.30	20240320	473000	-14.38	20230508	342500	18.25	20230726	0.14	N	007310	5000	200 억	418833	N	N	12	N	N
156	20240402	140209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-1000	5	-0.25	868499000	2141	42.90	401500	408000	401000	526000	283500	405000	405651.10	10.45	318	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16192	10.10	0.71	12	0.05	40005.00	566748.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	381000	6.04	20240320	473000	-14.59	20230508	342500	17.96	20230726	0.14	N	007310	5000	200 억	418833	N	N	12	N	N
157	20240402	130207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	1500	2	0.37	759917500	1873	37.53	401500	408000	401000	526000	283500	405000	405722.10	10.45	323	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16292	10.16	0.72	12	0.05	40005.00	566748.00	473000	20230508	-14.06	342500	20230726	18.69	418500	-2.87	20240202	381000	6.69	20240320	473000	-14.06	20230508	342500	18.69	20230726	0.14	N	007310	5000	200 억	418833	N	N	12	N	N
158	20240402	120207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	2000	2	0.49	641650500	1582	31.70	401500	408000	401000	526000	283500	405000	405594.50	10.45	343	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16312	10.17	0.72	12	0.04	40005.00	566748.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	381000	6.82	20240320	473000	-13.95	20230508	342500	18.83	20230726	0.14	N	007310	5000	200 억	418833	N	N	12	N	N
159	20240402	110206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	500	2	0.12	455011000	1123	22.50	401500	408000	401000	526000	283500	405000	405174.53	10.45	236	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16252	10.14	0.72	12	0.03	40005.00	566748.00	473000	20230508	-14.27	342500	20230726	18.39	418500	-3.11	20240202	381000	6.43	20240320	473000	-14.27	20230508	342500	18.39	20230726	0.14	N	007310	5000	200 억	418833	N	N	12	N	N
160	20240402	100207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	2000	2	0.49	319449500	789	15.81	401500	408000	401000	526000	283500	405000	404878.96	10.45	215	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16312	10.17	0.72	12	0.02	40005.00	566748.00	473000	20230508	-13.95	342500	20230726	18.83	418500	-2.75	20240202	381000	6.82	20240320	473000	-13.95	20230508	342500	18.83	20230726	0.14	N	007310	5000	200 억	418833	N	N	12	N	N
161	20240402	090206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-3000	5	-0.74	38968000	97	1.94	401500	404000	401000	526000	283500	405000	401731.96	10.45	-2	410000	407500	402500	400000	395000	408750	401250	200	121000	5000	307800	500	1	4007830	16111	10.05	0.71	12	0.00	40005.00	566748.00	473000	20230508	-15.01	342500	20230726	17.37	418500	-3.94	20240202	381000	5.51	20240320	473000	-15.01	20230508	342500	17.37	20230726	0.14	N	007310	5000	200 억	418833	N	N	12	N	N
162	20240401	160205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	9500	2	2.40	2006096500	4990	247.64	399500	405000	397500	514000	277000	395500	402008.57	10.38	2537	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16232	10.12	0.71	12	0.12	40005.00	566748.00	473000	20230508	-14.38	342500	20230726	18.25	418500	-3.23	20240202	381000	6.30	20240320	473000	-14.38	20230508	342500	18.25	20230726	0.13	N	007310	5000	200 억	415893	N	N	12	N	N
163	20240401	150206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	8500	2	2.15	1685417000	4197	208.29	399500	404500	397500	514000	277000	395500	401579.50	10.38	2001	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16192	10.10	0.71	12	0.10	40005.00	566748.00	473000	20230508	-14.59	342500	20230726	17.96	418500	-3.46	20240202	381000	6.04	20240320	473000	-14.59	20230508	342500	17.96	20230726	0.13	N	007310	5000	200 억	415893	N	N	2	N	N
164	20240401	140205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	6500	2	1.64	1461171500	3641	180.69	399500	404500	397500	514000	277000	395500	401313.69	10.38	1847	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16111	10.05	0.71	12	0.09	40005.00	566748.00	473000	20230508	-15.01	342500	20230726	17.37	418500	-3.94	20240202	381000	5.51	20240320	473000	-15.01	20230508	342500	17.37	20230726	0.13	N	007310	5000	200 억	415893	N	N	2	N	N
165	20240401	130206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	7500	2	1.90	1364142500	3400	168.73	399500	404500	397500	514000	277000	395500	401221.75	10.38	1684	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16152	10.07	0.71	12	0.08	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	415893	N	N	2	N	N
166	20240401	120207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	7500	2	1.90	1152456000	2875	142.68	399500	404500	397500	514000	277000	395500	400857.99	10.38	1375	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16152	10.07	0.71	12	0.07	40005.00	566748.00	473000	20230508	-14.80	342500	20230726	17.66	418500	-3.70	20240202	381000	5.77	20240320	473000	-14.80	20230508	342500	17.66	20230726	0.13	N	007310	5000	200 억	415893	N	N	2	N	N
167	20240401	110207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	4500	2	1.14	704249500	1762	87.44	399500	402000	397500	514000	277000	395500	399692.33	10.38	587	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16031	10.00	0.71	12	0.04	40005.00	566748.00	473000	20230508	-15.43	342500	20230726	16.79	418500	-4.42	20240202	381000	4.99	20240320	473000	-15.43	20230508	342500	16.79	20230726	0.13	N	007310	5000	200 억	415893	N	N	2	N	N
168	20240401	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	4500	2	1.14	313108000	785	38.96	399500	400000	397500	514000	277000	395500	398872.29	10.38	-132	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16031	10.00	0.71	12	0.02	40005.00	566748.00	473000	20230508	-15.43	342500	20230726	16.79	418500	-4.42	20240202	381000	4.99	20240320	473000	-15.43	20230508	342500	16.79	20230726	0.13	N	007310	5000	200 억	415893	N	N	2	N	N
169	20240401	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	4000	2	1.01	24758000	62	3.08	399500	399500	399000	514000	277000	395500	399450.00	10.38	-2	402166	398832	397166	393832	392166	398000	393000	200	118500	5000	300580	500	1	4007830	16011	9.99	0.70	12	0.00	40005.00	566748.00	473000	20230508	-15.54	342500	20230726	16.64	418500	-4.54	20240202	381000	4.86	20240320	473000	-15.54	20230508	342500	16.64	20230726	0.13	N	007310	5000	200 억	415893	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History