KissMeData/001790/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	20240329	160125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	-75	5	-2.32	922258410	290226	55.91	3200	3215	3155	4205	2265	3235	3177.71	2.27	926	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2834	9.32	0.55	12	0.32	339.00	5764.00	4840	20230509	-34.71	2490	20230327	26.91	3550	-10.99	20240118	3100	1.94	20240104	4840	-34.71	20230509	2555	23.68	20230329	3.44	N	001790	500	448 억	2032306	N	N	1	N	N
3	20240329	150125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	-70	5	-2.16	810518170	254863	49.10	3200	3215	3155	4205	2265	3235	3180.16	2.27	2935	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2839	9.34	0.55	12	0.28	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2555	23.87	20230329	3.44	N	001790	500	448 억	2032306	N	N	0	N	N
4	20240329	140124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-60	5	-1.85	647820135	203481	39.20	3200	3215	3165	4205	2265	3235	3183.63	2.27	3766	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2848	9.37	0.55	12	0.23	339.00	5764.00	4840	20230509	-34.40	2490	20230327	27.51	3550	-10.56	20240118	3100	2.42	20240104	4840	-34.40	20230509	2555	24.27	20230329	3.44	N	001790	500	448 억	2032306	N	N	0	N	N
5	20240329	130124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-60	5	-1.85	584374695	183501	35.35	3200	3215	3165	4205	2265	3235	3184.53	2.27	4985	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2848	9.37	0.55	12	0.20	339.00	5764.00	4840	20230509	-34.40	2490	20230327	27.51	3550	-10.56	20240118	3100	2.42	20240104	4840	-34.40	20230509	2555	24.27	20230329	3.44	N	001790	500	448 억	2032306	N	N	0	N	N
6	20240329	120124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	-55	5	-1.70	520237575	163291	31.46	3200	3215	3165	4205	2265	3235	3185.89	2.27	6422	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2852	9.38	0.55	12	0.18	339.00	5764.00	4840	20230509	-34.30	2490	20230327	27.71	3550	-10.42	20240118	3100	2.58	20240104	4840	-34.30	20230509	2555	24.46	20230329	3.44	N	001790	500	448 억	2032306	N	N	0	N	N
7	20240329	110123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	-50	5	-1.55	413998495	129803	25.01	3200	3215	3170	4205	2265	3235	3189.36	2.27	7168	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2857	9.40	0.55	12	0.14	339.00	5764.00	4840	20230509	-34.19	2490	20230327	27.91	3550	-10.28	20240118	3100	2.74	20240104	4840	-34.19	20230509	2555	24.66	20230329	3.44	N	001790	500	448 억	2032306	N	N	0	N	N
8	20240329	100124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	-45	5	-1.39	292506115	91630	17.65	3200	3215	3180	4205	2265	3235	3192.15	2.27	7743	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2861	9.41	0.55	12	0.10	339.00	5764.00	4840	20230509	-34.09	2490	20230327	28.11	3550	-10.14	20240118	3100	2.90	20240104	4840	-34.09	20230509	2555	24.85	20230329	3.44	N	001790	500	448 억	2032306	N	N	0	N	N
9	20240329	090123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	-30	5	-0.93	62000820	19354	3.73	3200	3215	3200	4205	2265	3235	3203.15	2.27	-724	3295	3265	3205	3175	3115	3280	3190	448	970	500	2070	5	1	89696580	2875	9.45	0.56	12	0.02	339.00	5764.00	4840	20230509	-33.78	2490	20230327	28.71	3550	-9.72	20240118	3100	3.39	20240104	4840	-33.78	20230509	2555	25.44	20230329	3.44	N	001790	500	448 억	2032306	N	N	0	N	N
10	20240328	160123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	85	2	2.70	1610992135	505231	175.07	3165	3235	3145	4095	2205	3150	3187.52	2.35	-63175	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2902	9.54	0.56	12	0.56	339.00	5764.00	4840	20230509	-33.16	2490	20230327	29.92	3550	-8.87	20240118	3100	4.35	20240104	4840	-33.16	20230509	2515	28.63	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
11	20240328	150124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	45	2	1.43	1221780715	384028	133.07	3165	3220	3145	4095	2205	3150	3181.49	2.35	-48685	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2866	9.42	0.55	12	0.43	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2515	27.04	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
12	20240328	140123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	20	2	0.63	907628875	285005	98.76	3165	3220	3150	4095	2205	3150	3184.61	2.35	-51404	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2843	9.35	0.55	12	0.32	339.00	5764.00	4840	20230509	-34.50	2490	20230327	27.31	3550	-10.70	20240118	3100	2.26	20240104	4840	-34.50	20230509	2515	26.04	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
13	20240328	130124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	15	2	0.48	868392180	272612	94.46	3165	3220	3150	4095	2205	3150	3185.45	2.35	-48983	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2839	9.34	0.55	12	0.30	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2515	25.84	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
14	20240328	120124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	15	2	0.48	832249225	261207	90.51	3165	3220	3150	4095	2205	3150	3186.17	2.35	-46113	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2839	9.34	0.55	12	0.29	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2515	25.84	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
15	20240328	110123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	20	2	0.63	765946165	240244	83.25	3165	3220	3150	4095	2205	3150	3188.20	2.35	-41717	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2843	9.35	0.55	12	0.27	339.00	5764.00	4840	20230509	-34.50	2490	20230327	27.31	3550	-10.70	20240118	3100	2.26	20240104	4840	-34.50	20230509	2515	26.04	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
16	20240328	100126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	40	2	1.27	571546395	178851	61.97	3165	3220	3160	4095	2205	3150	3195.66	2.35	-42707	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2861	9.41	0.55	12	0.20	339.00	5764.00	4840	20230509	-34.09	2490	20230327	28.11	3550	-10.14	20240118	3100	2.90	20240104	4840	-34.09	20230509	2515	26.84	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
17	20240328	090125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	10	2	0.32	29766625	9405	3.26	3165	3165	3160	4095	2205	3150	3164.98	2.35	-5604	3270	3210	3175	3115	3080	3192	3097	448	945	500	2010	5	1	89696580	2834	9.32	0.55	12	0.01	339.00	5764.00	4840	20230509	-34.71	2490	20230327	26.91	3550	-10.99	20240118	3100	1.94	20240104	4840	-34.71	20230509	2515	25.65	20230328	3.42	N	001790	500	448 억	2104214	N	N	3	N	N
18	20240327	160125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-60	5	-1.87	909778660	287042	132.14	3210	3235	3140	4170	2250	3210	3169.52	2.40	-47361	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2825	9.29	0.55	12	0.32	339.00	5764.00	4840	20230509	-34.92	2490	20230327	26.51	3550	-11.27	20240118	3100	1.61	20240104	4840	-34.92	20230509	2490	26.51	20230327	3.40	N	001790	500	448 억	2153804	N	N	3	N	N
19	20240327	150124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	-50	5	-1.56	844107335	266203	122.54	3210	3235	3140	4170	2250	3210	3170.92	2.40	-41062	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2834	9.32	0.55	12	0.30	339.00	5764.00	4840	20230509	-34.71	2490	20230327	26.91	3550	-10.99	20240118	3100	1.94	20240104	4840	-34.71	20230509	2490	26.91	20230327	3.40	N	001790	500	448 억	2153804	N	N	776	N	N
20	20240327	140125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-60	5	-1.87	759181065	239275	110.15	3210	3235	3140	4170	2250	3210	3172.84	2.40	-28961	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2825	9.29	0.55	12	0.27	339.00	5764.00	4840	20230509	-34.92	2490	20230327	26.51	3550	-11.27	20240118	3100	1.61	20240104	4840	-34.92	20230509	2490	26.51	20230327	3.40	N	001790	500	448 억	2153804	N	N	776	N	N
21	20240327	130125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	-45	5	-1.40	704971405	222102	102.24	3210	3235	3140	4170	2250	3210	3174.09	2.40	-23107	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2839	9.34	0.55	12	0.25	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2490	27.11	20230327	3.40	N	001790	500	448 억	2153804	N	N	776	N	N
22	20240327	120125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	-55	5	-1.71	601199500	189149	87.07	3210	3235	3145	4170	2250	3210	3178.44	2.40	-17562	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2830	9.31	0.55	12	0.21	339.00	5764.00	4840	20230509	-34.81	2490	20230327	26.71	3550	-11.13	20240118	3100	1.77	20240104	4840	-34.81	20230509	2490	26.71	20230327	3.40	N	001790	500	448 억	2153804	N	N	776	N	N
23	20240327	110124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-35	5	-1.09	350722325	109742	50.52	3210	3235	3150	4170	2250	3210	3195.88	2.40	-23612	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2848	9.37	0.55	12	0.12	339.00	5764.00	4840	20230509	-34.40	2490	20230327	27.51	3550	-10.56	20240118	3100	2.42	20240104	4840	-34.40	20230509	2490	27.51	20230327	3.40	N	001790	500	448 억	2153804	N	N	776	N	N
24	20240327	100123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	10	2	0.31	106058040	32958	15.17	3210	3235	3210	4170	2250	3210	3217.98	2.40	-10315	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2888	9.50	0.56	12	0.04	339.00	5764.00	4840	20230509	-33.47	2490	20230327	29.32	3550	-9.30	20240118	3100	3.87	20240104	4840	-33.47	20230509	2490	29.32	20230327	3.40	N	001790	500	448 억	2153804	N	N	776	N	N
25	20240327	090127	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	5	2	0.16	11421595	3558	1.64	3210	3215	3210	4170	2250	3210	3210.12	2.40	-748	3283	3246	3223	3186	3163	3235	3175	448	960	500	2050	5	1	89696580	2884	9.48	0.56	12	0.00	339.00	5764.00	4840	20230509	-33.57	2490	20230327	29.12	3550	-9.44	20240118	3100	3.71	20240104	4840	-33.57	20230509	2490	29.12	20230327	3.40	N	001790	500	448 억	2153804	N	N	776	N	N
26	20240326	160124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-40	5	-1.23	689921855	214443	60.72	3235	3260	3200	4225	2275	3250	3217.28	2.44	-35622	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2879	9.47	0.56	12	0.24	339.00	5764.00	4840	20230509	-33.68	2490	20230327	28.92	3550	-9.58	20240118	3100	3.55	20240104	4840	-33.68	20230509	2490	28.92	20230327	3.37	N	001790	500	448 억	2188713	N	N	776	N	N
27	20240326	150124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	-45	5	-1.38	617844245	191973	54.36	3235	3260	3200	4225	2275	3250	3218.39	2.44	-20524	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2875	9.45	0.56	12	0.21	339.00	5764.00	4840	20230509	-33.78	2490	20230327	28.71	3550	-9.72	20240118	3100	3.39	20240104	4840	-33.78	20230509	2490	28.71	20230327	3.37	N	001790	500	448 억	2188713	N	N	1	N	N
28	20240326	140124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-40	5	-1.23	485857635	150808	42.70	3235	3260	3205	4225	2275	3250	3221.70	2.44	-1453	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2879	9.47	0.56	12	0.17	339.00	5764.00	4840	20230509	-33.68	2490	20230327	28.92	3550	-9.58	20240118	3100	3.55	20240104	4840	-33.68	20230509	2490	28.92	20230327	3.37	N	001790	500	448 억	2188713	N	N	1	N	N
29	20240326	130123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	-30	5	-0.92	384038000	119111	33.73	3235	3260	3205	4225	2275	3250	3224.20	2.44	1377	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2888	9.50	0.56	12	0.13	339.00	5764.00	4840	20230509	-33.47	2490	20230327	29.32	3550	-9.30	20240118	3100	3.87	20240104	4840	-33.47	20230509	2490	29.32	20230327	3.37	N	001790	500	448 억	2188713	N	N	1	N	N
30	20240326	120124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	-30	5	-0.92	346099350	107332	30.39	3235	3260	3205	4225	2275	3250	3224.57	2.44	3768	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2888	9.50	0.56	12	0.12	339.00	5764.00	4840	20230509	-33.47	2490	20230327	29.32	3550	-9.30	20240118	3100	3.87	20240104	4840	-33.47	20230509	2490	29.32	20230327	3.37	N	001790	500	448 억	2188713	N	N	1	N	N
31	20240326	110122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	-25	5	-0.77	312727555	96973	27.46	3235	3260	3205	4225	2275	3250	3224.89	2.44	3591	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2893	9.51	0.56	12	0.11	339.00	5764.00	4840	20230509	-33.37	2490	20230327	29.52	3550	-9.15	20240118	3100	4.03	20240104	4840	-33.37	20230509	2490	29.52	20230327	3.37	N	001790	500	448 억	2188713	N	N	1	N	N
32	20240326	100124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-20	5	-0.62	234900355	72822	20.62	3235	3260	3205	4225	2275	3250	3225.68	2.44	3219	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2897	9.53	0.56	12	0.08	339.00	5764.00	4840	20230509	-33.26	2490	20230327	29.72	3550	-9.01	20240118	3100	4.19	20240104	4840	-33.26	20230509	2490	29.72	20230327	3.37	N	001790	500	448 억	2188713	N	N	1	N	N
33	20240326	090124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-10	5	-0.31	8998505	2777	0.79	3235	3260	3235	4225	2275	3250	3240.37	2.44	216	3303	3276	3228	3201	3153	3290	3215	448	975	500	2080	5	1	89696580	2906	9.56	0.56	12	0.00	339.00	5764.00	4840	20230509	-33.06	2490	20230327	30.12	3550	-8.73	20240118	3100	4.52	20240104	4840	-33.06	20230509	2490	30.12	20230327	3.37	N	001790	500	448 억	2188713	N	N	1	N	N
34	20240325	160125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	55	2	1.72	1113163610	346426	144.38	3185	3255	3180	4150	2240	3195	3213.26	2.38	58958	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2915	9.59	0.56	12	0.39	339.00	5764.00	4840	20230509	-32.85	2490	20230327	30.52	3550	-8.45	20240118	3100	4.84	20240104	4840	-32.85	20230509	2490	30.52	20230327	3.36	N	001790	500	448 억	2132035	N	N	1	N	N
35	20240325	150127	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	45	2	1.41	1025415990	319416	133.12	3185	3255	3180	4150	2240	3195	3210.28	2.38	60126	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2906	9.56	0.56	12	0.36	339.00	5764.00	4840	20230509	-33.06	2490	20230327	30.12	3550	-8.73	20240118	3100	4.52	20240104	4840	-33.06	20230509	2490	30.12	20230327	3.36	N	001790	500	448 억	2132035	N	N	25	N	N
36	20240325	140126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	25	2	0.78	703125965	219826	91.62	3185	3220	3180	4150	2240	3195	3198.56	2.38	52576	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2888	9.50	0.56	12	0.25	339.00	5764.00	4840	20230509	-33.47	2490	20230327	29.32	3550	-9.30	20240118	3100	3.87	20240104	4840	-33.47	20230509	2490	29.32	20230327	3.36	N	001790	500	448 억	2132035	N	N	25	N	N
37	20240325	130125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	5	2	0.16	461513155	144455	60.20	3185	3215	3180	4150	2240	3195	3194.86	2.38	37803	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2870	9.44	0.56	12	0.16	339.00	5764.00	4840	20230509	-33.88	2490	20230327	28.51	3550	-9.86	20240118	3100	3.23	20240104	4840	-33.88	20230509	2490	28.51	20230327	3.36	N	001790	500	448 억	2132035	N	N	25	N	N
38	20240325	120130	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	0	3	0.00	291990290	91491	38.13	3185	3200	3180	4150	2240	3195	3191.46	2.38	13576	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2866	9.42	0.55	12	0.10	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2490	28.31	20230327	3.36	N	001790	500	448 억	2132035	N	N	25	N	N
39	20240325	110126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	0	3	0.00	246890435	77373	32.25	3185	3200	3180	4150	2240	3195	3190.91	2.38	13494	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2866	9.42	0.55	12	0.09	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2490	28.31	20230327	3.36	N	001790	500	448 억	2132035	N	N	25	N	N
40	20240325	100126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	0	3	0.00	158490875	49693	20.71	3185	3200	3180	4150	2240	3195	3189.40	2.38	13842	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2866	9.42	0.55	12	0.06	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2490	28.31	20230327	3.36	N	001790	500	448 억	2132035	N	N	25	N	N
41	20240325	090126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	5	2	0.16	39854810	12510	5.21	3185	3200	3185	4150	2240	3195	3185.84	2.38	6075	3225	3210	3185	3170	3145	3217	3177	448	955	500	2040	5	1	89696580	2870	9.44	0.56	12	0.01	339.00	5764.00	4840	20230509	-33.88	2490	20230327	28.51	3550	-9.86	20240118	3100	3.23	20240104	4840	-33.88	20230509	2490	28.51	20230327	3.36	N	001790	500	448 억	2132035	N	N	25	N	N
42	20240322	160126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	40	2	1.27	761089300	238588	111.01	3160	3200	3160	4100	2210	3155	3189.98	2.31	63208	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2866	9.42	0.55	12	0.27	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2490	28.31	20230327	3.35	N	001790	500	448 억	2070296	N	N	25	N	N
43	20240322	150127	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	40	2	1.27	714505355	223993	104.22	3160	3200	3160	4100	2210	3155	3189.86	2.31	60260	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2866	9.42	0.55	12	0.25	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2490	28.31	20230327	3.35	N	001790	500	448 억	2070296	N	N	2441	N	N
44	20240322	140126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	40	2	1.27	683586825	214309	99.71	3160	3200	3160	4100	2210	3155	3189.73	2.31	55589	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2866	9.42	0.55	12	0.24	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2490	28.31	20230327	3.35	N	001790	500	448 억	2070296	N	N	2441	N	N
45	20240322	130126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	30	2	0.95	544513840	170723	79.43	3160	3200	3160	4100	2210	3155	3189.46	2.31	50311	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2857	9.40	0.55	12	0.19	339.00	5764.00	4840	20230509	-34.19	2490	20230327	27.91	3550	-10.28	20240118	3100	2.74	20240104	4840	-34.19	20230509	2490	27.91	20230327	3.35	N	001790	500	448 억	2070296	N	N	2441	N	N
46	20240322	120125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	35	2	1.11	489299960	153378	71.36	3160	3200	3160	4100	2210	3155	3190.16	2.31	43436	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2861	9.41	0.55	12	0.17	339.00	5764.00	4840	20230509	-34.09	2490	20230327	28.11	3550	-10.14	20240118	3100	2.90	20240104	4840	-34.09	20230509	2490	28.11	20230327	3.35	N	001790	500	448 억	2070296	N	N	2441	N	N
47	20240322	110126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	35	2	1.11	339922325	106553	49.57	3160	3200	3160	4100	2210	3155	3190.18	2.31	18276	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2861	9.41	0.55	12	0.12	339.00	5764.00	4840	20230509	-34.09	2490	20230327	28.11	3550	-10.14	20240118	3100	2.90	20240104	4840	-34.09	20230509	2490	28.11	20230327	3.35	N	001790	500	448 억	2070296	N	N	2441	N	N
48	20240322	100126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	40	2	1.27	227151670	71221	33.14	3160	3200	3160	4100	2210	3155	3189.40	2.31	8712	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2866	9.42	0.55	12	0.08	339.00	5764.00	4840	20230509	-33.99	2490	20230327	28.31	3550	-10.00	20240118	3100	3.06	20240104	4840	-33.99	20230509	2490	28.31	20230327	3.35	N	001790	500	448 억	2070296	N	N	2441	N	N
49	20240322	090125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	10	2	0.32	774375	245	0.11	3160	3165	3160	4100	2210	3155	3161.31	2.31	57	3188	3171	3158	3141	3128	3180	3150	448	945	500	2010	5	1	89696580	2839	9.34	0.55	12	0.00	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2490	27.11	20230327	3.35	N	001790	500	448 억	2070296	N	N	2441	N	N
50	20240321	160126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	5	2	0.16	674993950	213731	102.55	3150	3175	3145	4095	2205	3150	3158.17	2.29	20649	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2830	9.31	0.55	12	0.24	339.00	5764.00	4840	20230509	-34.81	2490	20230327	26.71	3550	-11.13	20240118	3100	1.77	20240104	4840	-34.81	20230509	2490	26.71	20230327	3.41	N	001790	500	448 억	2049576	N	N	2441	N	N
51	20240321	150125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	20	2	0.63	612515430	193945	93.06	3150	3175	3145	4095	2205	3150	3158.19	2.29	21944	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2843	9.35	0.55	12	0.22	339.00	5764.00	4840	20230509	-34.50	2490	20230327	27.31	3550	-10.70	20240118	3100	2.26	20240104	4840	-34.50	20230509	2490	27.31	20230327	3.41	N	001790	500	448 억	2049576	N	N	2	N	N
52	20240321	140126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	20	2	0.63	553091125	175158	84.05	3150	3175	3145	4095	2205	3150	3157.67	2.29	22567	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2843	9.35	0.55	12	0.20	339.00	5764.00	4840	20230509	-34.50	2490	20230327	27.31	3550	-10.70	20240118	3100	2.26	20240104	4840	-34.50	20230509	2490	27.31	20230327	3.41	N	001790	500	448 억	2049576	N	N	2	N	N
53	20240321	130125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	20	2	0.63	523467475	165807	79.56	3150	3175	3145	4095	2205	3150	3157.09	2.29	23086	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2843	9.35	0.55	12	0.18	339.00	5764.00	4840	20230509	-34.50	2490	20230327	27.31	3550	-10.70	20240118	3100	2.26	20240104	4840	-34.50	20230509	2490	27.31	20230327	3.41	N	001790	500	448 억	2049576	N	N	2	N	N
54	20240321	120124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	15	2	0.48	491460450	155704	74.71	3150	3175	3145	4095	2205	3150	3156.38	2.29	24723	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2839	9.34	0.55	12	0.17	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2490	27.11	20230327	3.41	N	001790	500	448 억	2049576	N	N	2	N	N
55	20240321	110125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	10	2	0.32	414362785	131278	62.99	3150	3175	3145	4095	2205	3150	3156.38	2.29	26882	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2834	9.32	0.55	12	0.15	339.00	5764.00	4840	20230509	-34.71	2490	20230327	26.91	3550	-10.99	20240118	3100	1.94	20240104	4840	-34.71	20230509	2490	26.91	20230327	3.41	N	001790	500	448 억	2049576	N	N	2	N	N
56	20240321	100126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	15	2	0.48	260989865	82651	39.66	3150	3175	3150	4095	2205	3150	3157.73	2.29	26053	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2839	9.34	0.55	12	0.09	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2490	27.11	20230327	3.41	N	001790	500	448 억	2049576	N	N	2	N	N
57	20240321	090126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	15	2	0.48	156049995	49525	23.76	3150	3165	3150	4095	2205	3150	3150.93	2.29	21277	3200	3175	3155	3130	3110	3187	3142	448	945	500	2010	5	1	89696580	2839	9.34	0.55	12	0.06	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2490	27.11	20230327	3.41	N	001790	500	448 억	2049576	N	N	2	N	N
58	20240320	160125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	15	2	0.48	641623100	203283	45.61	3145	3180	3135	4075	2195	3135	3156.31	2.29	1696	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2825	9.29	0.55	12	0.23	339.00	5764.00	4840	20230509	-34.92	2490	20230327	26.51	3550	-11.27	20240118	3100	1.61	20240104	4840	-34.92	20230509	2490	26.51	20230327	3.40	N	001790	500	448 억	2051461	N	N	2	N	N
59	20240320	150125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	25	2	0.80	520253285	164791	36.98	3145	3180	3135	4075	2195	3135	3157.05	2.29	431	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2834	9.32	0.55	12	0.18	339.00	5764.00	4840	20230509	-34.71	2490	20230327	26.91	3550	-10.99	20240118	3100	1.94	20240104	4840	-34.71	20230509	2490	26.91	20230327	3.40	N	001790	500	448 억	2051461	N	N	434	N	N
60	20240320	140125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	30	2	0.96	447279305	141705	31.80	3145	3180	3135	4075	2195	3135	3156.41	2.29	-984	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2839	9.34	0.55	12	0.16	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2490	27.11	20230327	3.40	N	001790	500	448 억	2051461	N	N	434	N	N
61	20240320	130126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	35	2	1.12	391389855	124041	27.83	3145	3180	3135	4075	2195	3135	3155.33	2.29	-3088	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2843	9.35	0.55	12	0.14	339.00	5764.00	4840	20230509	-34.50	2490	20230327	27.31	3550	-10.70	20240118	3100	2.26	20240104	4840	-34.50	20230509	2490	27.31	20230327	3.40	N	001790	500	448 억	2051461	N	N	434	N	N
62	20240320	120127	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	30	2	0.96	296232400	94030	21.10	3145	3165	3135	4075	2195	3135	3150.40	2.29	-3201	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2839	9.34	0.55	12	0.10	339.00	5764.00	4840	20230509	-34.61	2490	20230327	27.11	3550	-10.85	20240118	3100	2.10	20240104	4840	-34.61	20230509	2490	27.11	20230327	3.40	N	001790	500	448 억	2051461	N	N	434	N	N
63	20240320	110125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	25	2	0.80	259567925	82424	18.49	3145	3165	3135	4075	2195	3135	3149.18	2.29	-3192	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2834	9.32	0.55	12	0.09	339.00	5764.00	4840	20230509	-34.71	2490	20230327	26.91	3550	-10.99	20240118	3100	1.94	20240104	4840	-34.71	20230509	2490	26.91	20230327	3.40	N	001790	500	448 억	2051461	N	N	434	N	N
64	20240320	100124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	20	2	0.64	199988155	63542	14.26	3145	3160	3135	4075	2195	3135	3147.34	2.29	-2720	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2830	9.31	0.55	12	0.07	339.00	5764.00	4840	20230509	-34.81	2490	20230327	26.71	3550	-11.13	20240118	3100	1.77	20240104	4840	-34.81	20230509	2490	26.71	20230327	3.40	N	001790	500	448 억	2051461	N	N	434	N	N
65	20240320	090124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	10	2	0.32	17476840	5557	1.25	3145	3150	3145	4075	2195	3135	3145.01	2.29	-1435	3275	3205	3170	3100	3065	3187	3082	448	940	500	2000	5	1	89696580	2821	9.28	0.55	12	0.01	339.00	5764.00	4840	20230509	-35.02	2490	20230327	26.31	3550	-11.41	20240118	3100	1.45	20240104	4840	-35.02	20230509	2490	26.31	20230327	3.40	N	001790	500	448 억	2051461	N	N	434	N	N
66	20240319	160125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3135	-75	5	-2.34	1407227810	441275	176.02	3215	3240	3135	4170	2250	3210	3189.14	2.31	-19254	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2812	11.79	0.56	12	0.49	266.00	5589.00	4840	20230509	-35.23	2490	20230327	25.90	3550	-11.69	20240118	3100	1.13	20240104	4840	-35.23	20230509	2490	25.90	20230327	3.43	N	001790	500	448 억	2072800	N	N	434	N	N
67	20240319	150124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	-55	5	-1.71	1136055635	355076	141.63	3215	3240	3150	4170	2250	3210	3199.47	2.31	-16089	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2830	11.86	0.56	12	0.40	266.00	5589.00	4840	20230509	-34.81	2490	20230327	26.71	3550	-11.13	20240118	3100	1.77	20240104	4840	-34.81	20230509	2490	26.71	20230327	3.43	N	001790	500	448 억	2072800	N	N	11	N	N
68	20240319	140125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	-25	5	-0.78	825908820	257126	102.56	3215	3240	3185	4170	2250	3210	3212.08	2.31	-13094	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2857	11.97	0.57	12	0.29	266.00	5589.00	4840	20230509	-34.19	2490	20230327	27.91	3550	-10.28	20240118	3100	2.74	20240104	4840	-34.19	20230509	2490	27.91	20230327	3.43	N	001790	500	448 억	2072800	N	N	11	N	N
69	20240319	130121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	-10	5	-0.31	626650255	194706	77.66	3215	3240	3195	4170	2250	3210	3218.44	2.31	-6380	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2870	12.03	0.57	12	0.22	266.00	5589.00	4840	20230509	-33.88	2490	20230327	28.51	3550	-9.86	20240118	3100	3.23	20240104	4840	-33.88	20230509	2490	28.51	20230327	3.43	N	001790	500	448 억	2072800	N	N	11	N	N
70	20240319	120125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	5	2	0.16	535390320	166233	66.31	3215	3240	3200	4170	2250	3210	3220.72	2.31	-2799	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2884	12.09	0.58	12	0.19	266.00	5589.00	4840	20230509	-33.57	2490	20230327	29.12	3550	-9.44	20240118	3100	3.71	20240104	4840	-33.57	20230509	2490	29.12	20230327	3.43	N	001790	500	448 억	2072800	N	N	11	N	N
71	20240319	110126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	20	2	0.62	452298835	140490	56.04	3215	3240	3200	4170	2250	3210	3219.44	2.31	-997	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2897	12.14	0.58	12	0.16	266.00	5589.00	4840	20230509	-33.26	2490	20230327	29.72	3550	-9.01	20240118	3100	4.19	20240104	4840	-33.26	20230509	2490	29.72	20230327	3.43	N	001790	500	448 억	2072800	N	N	11	N	N
72	20240319	100125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	15	2	0.47	99245315	30858	12.31	3215	3225	3210	4170	2250	3210	3216.19	2.31	400	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2893	12.12	0.58	12	0.03	266.00	5589.00	4840	20230509	-33.37	2490	20230327	29.52	3550	-9.15	20240118	3100	4.03	20240104	4840	-33.37	20230509	2490	29.52	20230327	3.43	N	001790	500	448 억	2072800	N	N	11	N	N
73	20240319	090124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	10	2	0.31	18129605	5639	2.25	3215	3220	3215	4170	2250	3210	3215.04	2.31	-827	3270	3240	3225	3195	3180	3232	3187	448	960	500	2050	5	1	89696580	2888	12.11	0.58	12	0.01	266.00	5589.00	4840	20230509	-33.47	2490	20230327	29.32	3550	-9.30	20240118	3100	3.87	20240104	4840	-33.47	20230509	2490	29.32	20230327	3.43	N	001790	500	448 억	2072800	N	N	11	N	N
74	20240318	160125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-20	5	-0.62	802628610	249105	105.06	3250	3255	3210	4195	2265	3230	3222.14	2.35	-29861	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2879	12.07	0.57	12	0.28	266.00	5589.00	4840	20230509	-33.68	2490	20230327	28.92	3550	-9.58	20240118	3100	3.55	20240104	4840	-33.68	20230509	2490	28.92	20230327	3.40	N	001790	500	448 억	2107085	N	N	11	N	N
75	20240318	150124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	-10	5	-0.31	696298735	215997	91.09	3250	3255	3210	4195	2265	3230	3223.64	2.35	-27875	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2888	12.11	0.58	12	0.24	266.00	5589.00	4840	20230509	-33.47	2490	20230327	29.32	3550	-9.30	20240118	3100	3.87	20240104	4840	-33.47	20230509	2490	29.32	20230327	3.40	N	001790	500	448 억	2107085	N	N	0	N	N
76	20240318	140124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	-10	5	-0.31	497822340	154290	65.07	3250	3255	3220	4195	2265	3230	3226.53	2.35	-27182	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2888	12.11	0.58	12	0.17	266.00	5589.00	4840	20230509	-33.47	2490	20230327	29.32	3550	-9.30	20240118	3100	3.87	20240104	4840	-33.47	20230509	2490	29.32	20230327	3.40	N	001790	500	448 억	2107085	N	N	0	N	N
77	20240318	130125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	-5	5	-0.15	462731155	143397	60.48	3250	3255	3220	4195	2265	3230	3226.92	2.35	-25914	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2893	12.12	0.58	12	0.16	266.00	5589.00	4840	20230509	-33.37	2490	20230327	29.52	3550	-9.15	20240118	3100	4.03	20240104	4840	-33.37	20230509	2490	29.52	20230327	3.40	N	001790	500	448 억	2107085	N	N	0	N	N
78	20240318	120124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	-5	5	-0.15	388794060	120442	50.79	3250	3255	3220	4195	2265	3230	3228.06	2.35	-24045	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2893	12.12	0.58	12	0.13	266.00	5589.00	4840	20230509	-33.37	2490	20230327	29.52	3550	-9.15	20240118	3100	4.03	20240104	4840	-33.37	20230509	2490	29.52	20230327	3.40	N	001790	500	448 억	2107085	N	N	0	N	N
79	20240318	110125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	-5	5	-0.15	301420045	93346	39.37	3250	3255	3220	4195	2265	3230	3229.06	2.35	-19449	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2893	12.12	0.58	12	0.10	266.00	5589.00	4840	20230509	-33.37	2490	20230327	29.52	3550	-9.15	20240118	3100	4.03	20240104	4840	-33.37	20230509	2490	29.52	20230327	3.40	N	001790	500	448 억	2107085	N	N	0	N	N
80	20240318	100125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	0	3	0.00	218853290	67752	28.57	3250	3255	3220	4195	2265	3230	3230.21	2.35	-10954	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2897	12.14	0.58	12	0.08	266.00	5589.00	4840	20230509	-33.26	2490	20230327	29.72	3550	-9.01	20240118	3100	4.19	20240104	4840	-33.26	20230509	2490	29.72	20230327	3.40	N	001790	500	448 억	2107085	N	N	0	N	N
81	20240318	090124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	10	2	0.31	8898890	2740	1.16	3250	3255	3235	4195	2265	3230	3249.21	2.35	0	3276	3252	3236	3212	3196	3250	3210	448	965	500	2060	5	1	89696580	2906	12.18	0.58	12	0.00	266.00	5589.00	4840	20230509	-33.06	2490	20230327	30.12	3550	-8.73	20240118	3100	4.52	20240104	4840	-33.06	20230509	2490	30.12	20230327	3.40	N	001790	500	448 억	2107085	N	N	0	N	N
82	20240315	160125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-15	5	-0.46	758115570	234577	58.80	3230	3260	3220	4215	2275	3245	3231.85	2.37	-18491	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2897	12.14	0.58	12	0.26	266.00	5589.00	4840	20230509	-33.26	2490	20230327	29.72	3550	-9.01	20240118	3100	4.19	20240104	4840	-33.26	20230509	2490	29.72	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
83	20240315	150120	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-5	5	-0.15	675362640	208994	52.39	3230	3260	3220	4215	2275	3245	3231.49	2.37	-17588	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2906	12.18	0.58	12	0.23	266.00	5589.00	4840	20230509	-33.06	2490	20230327	30.12	3550	-8.73	20240118	3100	4.52	20240104	4840	-33.06	20230509	2490	30.12	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
84	20240315	140121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-15	5	-0.46	618959895	191555	48.02	3230	3260	3220	4215	2275	3245	3231.24	2.37	-17480	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2897	12.14	0.58	12	0.21	266.00	5589.00	4840	20230509	-33.26	2490	20230327	29.72	3550	-9.01	20240118	3100	4.19	20240104	4840	-33.26	20230509	2490	29.72	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
85	20240315	130125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-10	5	-0.31	484265960	149803	37.55	3230	3260	3225	4215	2275	3245	3232.69	2.37	-17824	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2902	12.16	0.58	12	0.17	266.00	5589.00	4840	20230509	-33.16	2490	20230327	29.92	3550	-8.87	20240118	3100	4.35	20240104	4840	-33.16	20230509	2490	29.92	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
86	20240315	120124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-15	5	-0.46	414317905	128155	32.13	3230	3260	3225	4215	2275	3245	3232.94	2.37	-15920	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2897	12.14	0.58	12	0.14	266.00	5589.00	4840	20230509	-33.26	2490	20230327	29.72	3550	-9.01	20240118	3100	4.19	20240104	4840	-33.26	20230509	2490	29.72	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
87	20240315	110124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-10	5	-0.31	306090520	94669	23.73	3230	3260	3225	4215	2275	3245	3233.27	2.37	-12213	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2902	12.16	0.58	12	0.11	266.00	5589.00	4840	20230509	-33.16	2490	20230327	29.92	3550	-8.87	20240118	3100	4.35	20240104	4840	-33.16	20230509	2490	29.92	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
88	20240315	100125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-10	5	-0.31	223054720	68976	17.29	3230	3260	3225	4215	2275	3245	3233.80	2.37	-10279	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2902	12.16	0.58	12	0.08	266.00	5589.00	4840	20230509	-33.16	2490	20230327	29.92	3550	-8.87	20240118	3100	4.35	20240104	4840	-33.16	20230509	2490	29.92	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
89	20240315	090124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	5	2	0.15	23995195	7423	1.86	3230	3260	3230	4215	2275	3245	3232.55	2.37	-312	3288	3266	3248	3226	3208	3257	3217	448	970	500	2070	5	1	89696580	2915	12.22	0.58	12	0.01	266.00	5589.00	4840	20230509	-32.85	2490	20230327	30.52	3550	-8.45	20240118	3100	4.84	20240104	4840	-32.85	20230509	2490	30.52	20230327	3.36	N	001790	500	448 억	2127219	N	N	1293	N	N
90	20240314	160123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-15	5	-0.46	1277592870	393916	139.14	3260	3270	3230	4235	2285	3260	3243.31	2.38	-10053	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2911	12.20	0.58	12	0.44	266.00	5589.00	4840	20230509	-32.95	2490	20230327	30.32	3550	-8.59	20240118	3100	4.68	20240104	4840	-32.95	20230509	2490	30.32	20230327	3.37	N	001790	500	448 억	2137030	N	N	1293	N	N
91	20240314	150124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-15	5	-0.46	1196357140	368893	130.30	3260	3270	3230	4235	2285	3260	3243.10	2.38	-9559	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2911	12.20	0.58	12	0.41	266.00	5589.00	4840	20230509	-32.95	2490	20230327	30.32	3550	-8.59	20240118	3100	4.68	20240104	4840	-32.95	20230509	2490	30.32	20230327	3.37	N	001790	500	448 억	2137030	N	N	1739	N	N
92	20240314	140125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-25	5	-0.77	1070550690	330177	116.62	3260	3270	3230	4235	2285	3260	3242.35	2.38	-5451	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2902	12.16	0.58	12	0.37	266.00	5589.00	4840	20230509	-33.16	2490	20230327	29.92	3550	-8.87	20240118	3100	4.35	20240104	4840	-33.16	20230509	2490	29.92	20230327	3.37	N	001790	500	448 억	2137030	N	N	1739	N	N
93	20240314	130123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-20	5	-0.61	986383455	304174	107.44	3260	3270	3230	4235	2285	3260	3242.83	2.38	-3349	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2906	12.18	0.58	12	0.34	266.00	5589.00	4840	20230509	-33.06	2490	20230327	30.12	3550	-8.73	20240118	3100	4.52	20240104	4840	-33.06	20230509	2490	30.12	20230327	3.37	N	001790	500	448 억	2137030	N	N	1739	N	N
94	20240314	120124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-20	5	-0.61	847588520	261364	92.32	3260	3270	3230	4235	2285	3260	3242.94	2.38	1793	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2906	12.18	0.58	12	0.29	266.00	5589.00	4840	20230509	-33.06	2490	20230327	30.12	3550	-8.73	20240118	3100	4.52	20240104	4840	-33.06	20230509	2490	30.12	20230327	3.37	N	001790	500	448 억	2137030	N	N	1739	N	N
95	20240314	110124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-5	5	-0.15	466912715	143897	50.83	3260	3270	3230	4235	2285	3260	3244.77	2.38	-151	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.16	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.37	N	001790	500	448 억	2137030	N	N	1739	N	N
96	20240314	100124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-20	5	-0.61	401873265	123873	43.75	3260	3270	3230	4235	2285	3260	3244.24	2.38	2796	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2906	12.18	0.58	12	0.14	266.00	5589.00	4840	20230509	-33.06	2490	20230327	30.12	3550	-8.73	20240118	3100	4.52	20240104	4840	-33.06	20230509	2490	30.12	20230327	3.37	N	001790	500	448 억	2137030	N	N	1739	N	N
97	20240314	090124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	0	3	0.00	14998685	4603	1.63	3260	3260	3255	4235	2285	3260	3258.46	2.38	-246	3310	3285	3270	3245	3230	3277	3237	448	975	500	2080	5	1	89696580	2924	12.26	0.58	12	0.01	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.37	N	001790	500	448 억	2137030	N	N	1739	N	N
98	20240313	160124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-15	5	-0.46	921274055	282035	52.27	3275	3295	3255	4255	2295	3275	3266.53	2.39	-7220	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2924	12.26	0.58	12	0.31	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.37	N	001790	500	448 억	2142962	N	N	1739	N	N
99	20240313	150123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-15	5	-0.46	839783150	257034	47.64	3275	3295	3255	4255	2295	3275	3267.20	2.39	-4563	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2924	12.26	0.58	12	0.29	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.37	N	001790	500	448 억	2142962	N	N	678	N	N
100	20240313	140124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-15	5	-0.46	737369550	225612	41.81	3275	3295	3255	4255	2295	3275	3268.31	2.39	-3791	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2924	12.26	0.58	12	0.25	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.37	N	001790	500	448 억	2142962	N	N	678	N	N
101	20240313	130125	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-15	5	-0.46	658050505	201272	37.30	3275	3295	3260	4255	2295	3275	3269.46	2.39	-2212	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2924	12.26	0.58	12	0.22	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.37	N	001790	500	448 억	2142962	N	N	678	N	N
102	20240313	120123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-10	5	-0.31	513765035	157074	29.11	3275	3295	3265	4255	2295	3275	3270.84	2.39	3818	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2929	12.27	0.58	12	0.18	266.00	5589.00	4840	20230509	-32.54	2490	20230327	31.12	3550	-8.03	20240118	3100	5.32	20240104	4840	-32.54	20230509	2490	31.12	20230327	3.37	N	001790	500	448 억	2142962	N	N	678	N	N
103	20240313	110123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	-5	5	-0.15	428181725	130876	24.26	3275	3295	3265	4255	2295	3275	3271.66	2.39	1828	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2933	12.29	0.59	12	0.15	266.00	5589.00	4840	20230509	-32.44	2490	20230327	31.33	3550	-7.89	20240118	3100	5.48	20240104	4840	-32.44	20230509	2490	31.33	20230327	3.37	N	001790	500	448 억	2142962	N	N	678	N	N
104	20240313	100124	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	-5	5	-0.15	240851430	73605	13.64	3275	3295	3265	4255	2295	3275	3272.21	2.39	2297	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2933	12.29	0.59	12	0.08	266.00	5589.00	4840	20230509	-32.44	2490	20230327	31.33	3550	-7.89	20240118	3100	5.48	20240104	4840	-32.44	20230509	2490	31.33	20230327	3.37	N	001790	500	448 억	2142962	N	N	678	N	N
105	20240313	090123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	5	2	0.15	25528755	7795	1.44	3275	3280	3275	4255	2295	3275	3275.02	2.39	870	3361	3317	3296	3252	3231	3307	3242	448	980	500	2090	5	1	89696580	2942	12.33	0.59	12	0.01	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.37	N	001790	500	448 억	2142962	N	N	678	N	N
106	20240312	160123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-30	5	-0.91	1768843935	535902	111.29	3335	3340	3275	4295	2315	3305	3300.74	2.45	-54899	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2938	12.31	0.59	12	0.60	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.42	N	001790	500	448 억	2200890	N	N	678	N	N
107	20240312	150123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-30	5	-0.91	1656123060	501507	104.15	3335	3340	3275	4295	2315	3305	3302.29	2.45	-56512	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2938	12.31	0.59	12	0.56	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.42	N	001790	500	448 억	2200890	N	N	0	N	N
108	20240312	140122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-5	5	-0.15	849426750	257206	53.41	3335	3340	3280	4295	2315	3305	3302.52	2.45	-29184	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2960	12.41	0.59	12	0.29	266.00	5589.00	4840	20230509	-31.82	2490	20230327	32.53	3550	-7.04	20240118	3100	6.45	20240104	4840	-31.82	20230509	2490	32.53	20230327	3.42	N	001790	500	448 억	2200890	N	N	0	N	N
109	20240312	130122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-15	5	-0.45	748917955	226617	47.06	3335	3340	3280	4295	2315	3305	3304.77	2.45	-24870	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2951	12.37	0.59	12	0.25	266.00	5589.00	4840	20230509	-32.02	2490	20230327	32.13	3550	-7.32	20240118	3100	6.13	20240104	4840	-32.02	20230509	2490	32.13	20230327	3.42	N	001790	500	448 억	2200890	N	N	0	N	N
110	20240312	120122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-15	5	-0.45	683601525	206748	42.94	3335	3340	3280	4295	2315	3305	3306.45	2.45	-21094	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2951	12.37	0.59	12	0.23	266.00	5589.00	4840	20230509	-32.02	2490	20230327	32.13	3550	-7.32	20240118	3100	6.13	20240104	4840	-32.02	20230509	2490	32.13	20230327	3.42	N	001790	500	448 억	2200890	N	N	0	N	N
111	20240312	110122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-15	5	-0.45	590421155	178399	37.05	3335	3340	3290	4295	2315	3305	3309.55	2.45	-20212	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2951	12.37	0.59	12	0.20	266.00	5589.00	4840	20230509	-32.02	2490	20230327	32.13	3550	-7.32	20240118	3100	6.13	20240104	4840	-32.02	20230509	2490	32.13	20230327	3.42	N	001790	500	448 억	2200890	N	N	0	N	N
112	20240312	100123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-5	5	-0.15	483118945	145835	30.29	3335	3340	3290	4295	2315	3305	3312.78	2.45	-7266	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2960	12.41	0.59	12	0.16	266.00	5589.00	4840	20230509	-31.82	2490	20230327	32.53	3550	-7.04	20240118	3100	6.45	20240104	4840	-31.82	20230509	2490	32.53	20230327	3.42	N	001790	500	448 억	2200890	N	N	0	N	N
113	20240312	090123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	30	2	0.91	91249520	27377	5.69	3335	3340	3315	4295	2315	3305	3333.07	2.45	-6189	3425	3365	3320	3260	3215	3395	3290	448	990	500	2110	5	1	89696580	2991	12.54	0.60	12	0.03	266.00	5589.00	4840	20230509	-31.10	2490	20230327	33.94	3550	-6.06	20240118	3100	7.58	20240104	4840	-31.10	20230509	2490	33.94	20230327	3.42	N	001790	500	448 억	2200890	N	N	0	N	N
114	20240311	160123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	25	2	0.76	1593962115	480190	281.57	3280	3380	3275	4260	2300	3280	3319.53	2.40	49979	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2964	12.42	0.59	12	0.54	266.00	5589.00	4840	20230509	-31.71	2490	20230327	32.73	3550	-6.90	20240118	3100	6.61	20240104	4840	-31.71	20230509	2490	32.73	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
115	20240311	150123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	25	2	0.76	1427515350	429771	252.00	3280	3380	3275	4260	2300	3280	3321.58	2.40	35839	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2964	12.42	0.59	12	0.48	266.00	5589.00	4840	20230509	-31.71	2490	20230327	32.73	3550	-6.90	20240118	3100	6.61	20240104	4840	-31.71	20230509	2490	32.73	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
116	20240311	140122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	35	2	1.07	1340502460	403506	236.60	3280	3380	3275	4260	2300	3280	3322.14	2.40	36385	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2973	12.46	0.59	12	0.45	266.00	5589.00	4840	20230509	-31.51	2490	20230327	33.13	3550	-6.62	20240118	3100	6.94	20240104	4840	-31.51	20230509	2490	33.13	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
117	20240311	130123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	40	2	1.22	1293793470	389439	228.35	3280	3380	3275	4260	2300	3280	3322.20	2.40	37214	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2978	12.48	0.59	12	0.43	266.00	5589.00	4840	20230509	-31.40	2490	20230327	33.33	3550	-6.48	20240118	3100	7.10	20240104	4840	-31.40	20230509	2490	33.33	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
118	20240311	120123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	25	2	0.76	1215938545	365943	214.58	3280	3380	3275	4260	2300	3280	3322.76	2.40	37147	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2964	12.42	0.59	12	0.41	266.00	5589.00	4840	20230509	-31.71	2490	20230327	32.73	3550	-6.90	20240118	3100	6.61	20240104	4840	-31.71	20230509	2490	32.73	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
119	20240311	110123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	45	2	1.37	1119708035	336919	197.56	3280	3380	3275	4260	2300	3280	3323.38	2.40	38169	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2982	12.50	0.59	12	0.38	266.00	5589.00	4840	20230509	-31.30	2490	20230327	33.53	3550	-6.34	20240118	3100	7.26	20240104	4840	-31.30	20230509	2490	33.53	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
120	20240311	100122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	30	2	0.91	948961300	285600	167.47	3280	3380	3275	4260	2300	3280	3322.70	2.40	38151	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2969	12.44	0.59	12	0.32	266.00	5589.00	4840	20230509	-31.61	2490	20230327	32.93	3550	-6.76	20240118	3100	6.77	20240104	4840	-31.61	20230509	2490	32.93	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
121	20240311	090123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-5	5	-0.15	39457715	12029	7.05	3280	3285	3275	4260	2300	3280	3280.22	2.40	-4874	3316	3297	3281	3262	3246	3307	3272	448	980	500	2090	5	1	89696580	2938	12.31	0.59	12	0.01	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.45	N	001790	500	448 억	2150317	N	N	37	N	N
122	20240308	160122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	15	2	0.46	551196935	168095	66.16	3275	3300	3265	4240	2290	3265	3279.09	2.39	4196	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2942	12.33	0.59	12	0.19	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.44	N	001790	500	448 억	2148229	N	N	37	N	N
123	20240308	150122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	15	2	0.46	504102860	153717	60.50	3275	3300	3265	4240	2290	3265	3279.43	2.39	3564	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2942	12.33	0.59	12	0.17	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.44	N	001790	500	448 억	2148229	N	N	0	N	N
124	20240308	140122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	10	2	0.31	453419860	138236	54.40	3275	3300	3265	4240	2290	3265	3280.06	2.39	4137	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	0.15	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.44	N	001790	500	448 억	2148229	N	N	0	N	N
125	20240308	130122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	20	2	0.61	369178435	112530	44.29	3275	3300	3265	4240	2290	3265	3280.73	2.39	8926	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2947	12.35	0.59	12	0.13	266.00	5589.00	4840	20230509	-32.13	2490	20230327	31.93	3550	-7.46	20240118	3100	5.97	20240104	4840	-32.13	20230509	2490	31.93	20230327	3.44	N	001790	500	448 억	2148229	N	N	0	N	N
126	20240308	120123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	20	2	0.61	329959715	100578	39.58	3275	3300	3265	4240	2290	3265	3280.65	2.39	8505	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2947	12.35	0.59	12	0.11	266.00	5589.00	4840	20230509	-32.13	2490	20230327	31.93	3550	-7.46	20240118	3100	5.97	20240104	4840	-32.13	20230509	2490	31.93	20230327	3.44	N	001790	500	448 억	2148229	N	N	0	N	N
127	20240308	110122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	15	2	0.46	241211755	73568	28.95	3275	3300	3265	4240	2290	3265	3278.78	2.39	5502	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2942	12.33	0.59	12	0.08	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.44	N	001790	500	448 억	2148229	N	N	0	N	N
128	20240308	100122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	10	2	0.31	160507185	48950	19.26	3275	3300	3265	4240	2290	3265	3279.04	2.39	4675	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	0.05	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.44	N	001790	500	448 억	2148229	N	N	0	N	N
129	20240308	090123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	30	2	0.92	39917650	12153	4.78	3275	3300	3275	4240	2290	3265	3284.79	2.39	6646	3301	3282	3266	3247	3231	3275	3240	448	975	500	2080	5	1	89696580	2956	12.39	0.59	12	0.01	266.00	5589.00	4840	20230509	-31.92	2490	20230327	32.33	3550	-7.18	20240118	3100	6.29	20240104	4840	-31.92	20230509	2490	32.33	20230327	3.44	N	001790	500	448 억	2148229	N	N	0	N	N
130	20240307	160122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	10	2	0.31	821070640	250958	55.44	3275	3285	3250	4230	2280	3255	3271.75	2.45	-43222	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2929	12.27	0.58	12	0.28	266.00	5589.00	4840	20230509	-32.54	2490	20230327	31.12	3550	-8.03	20240118	3100	5.32	20240104	4840	-32.54	20230509	2490	31.12	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
131	20240307	150121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	15	2	0.46	730683385	223276	49.33	3275	3285	3250	4230	2280	3255	3272.56	2.45	-41036	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2933	12.29	0.59	12	0.25	266.00	5589.00	4840	20230509	-32.44	2490	20230327	31.33	3550	-7.89	20240118	3100	5.48	20240104	4840	-32.44	20230509	2490	31.33	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
132	20240307	140121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	25	2	0.77	636071405	194325	42.93	3275	3285	3250	4230	2280	3255	3273.24	2.45	-37153	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2942	12.33	0.59	12	0.22	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
133	20240307	130121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	20	2	0.61	575566035	175823	38.84	3275	3285	3250	4230	2280	3255	3273.55	2.45	-34244	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	0.20	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
134	20240307	120122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	20	2	0.61	540115155	164995	36.45	3275	3285	3250	4230	2280	3255	3273.52	2.45	-32458	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	0.18	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
135	20240307	110122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	15	2	0.46	264450730	80947	17.88	3275	3280	3250	4230	2280	3255	3266.96	2.45	-27040	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2933	12.29	0.59	12	0.09	266.00	5589.00	4840	20230509	-32.44	2490	20230327	31.33	3550	-7.89	20240118	3100	5.48	20240104	4840	-32.44	20230509	2490	31.33	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
136	20240307	100123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	15	2	0.46	172626240	52833	11.67	3275	3280	3250	4230	2280	3255	3267.39	2.45	-18345	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2933	12.29	0.59	12	0.06	266.00	5589.00	4840	20230509	-32.44	2490	20230327	31.33	3550	-7.89	20240118	3100	5.48	20240104	4840	-32.44	20230509	2490	31.33	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
137	20240307	090122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	0	3	0.00	8850900	2709	0.60	3275	3275	3255	4230	2280	3255	3267.22	2.45	-2335	3338	3296	3273	3231	3208	3285	3220	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.00	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.45	N	001790	500	448 억	2195695	N	N	7	N	N
138	20240306	160122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-10	5	-0.31	1461957865	446104	156.90	3260	3315	3250	4240	2290	3265	3277.24	2.56	-93050	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.50	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.43	N	001790	500	448 억	2294142	N	N	7	N	N
139	20240306	150122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-10	5	-0.31	1304079900	397603	139.85	3260	3315	3250	4240	2290	3265	3279.86	2.56	-85182	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.44	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.43	N	001790	500	448 억	2294142	N	N	14	N	N
140	20240306	140122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-10	5	-0.31	1200601815	365829	128.67	3260	3315	3250	4240	2290	3265	3281.87	2.56	-76485	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.41	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.43	N	001790	500	448 억	2294142	N	N	14	N	N
141	20240306	130121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	0	3	0.00	1079154695	328569	115.56	3260	3315	3250	4240	2290	3265	3284.41	2.56	-61526	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2929	12.27	0.58	12	0.37	266.00	5589.00	4840	20230509	-32.54	2490	20230327	31.12	3550	-8.03	20240118	3100	5.32	20240104	4840	-32.54	20230509	2490	31.12	20230327	3.43	N	001790	500	448 억	2294142	N	N	14	N	N
142	20240306	120122	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-5	5	-0.15	1023864805	311614	109.60	3260	3315	3250	4240	2290	3265	3285.69	2.56	-54819	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2924	12.26	0.58	12	0.35	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.43	N	001790	500	448 억	2294142	N	N	14	N	N
143	20240306	110123	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	5	2	0.15	888633650	270197	95.03	3260	3315	3250	4240	2290	3265	3288.84	2.56	-36337	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2933	12.29	0.59	12	0.30	266.00	5589.00	4840	20230509	-32.44	2490	20230327	31.33	3550	-7.89	20240118	3100	5.48	20240104	4840	-32.44	20230509	2490	31.33	20230327	3.43	N	001790	500	448 억	2294142	N	N	14	N	N
144	20240306	100121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	10	2	0.31	133117660	40786	14.35	3260	3280	3250	4240	2290	3265	3263.81	2.56	-9018	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	0.05	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.43	N	001790	500	448 억	2294142	N	N	14	N	N
145	20240306	090121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-15	5	-0.46	33612140	10329	3.63	3260	3260	3250	4240	2290	3265	3254.11	2.56	-8619	3298	3281	3263	3246	3228	3290	3255	448	975	500	2080	5	1	89696580	2915	12.22	0.58	12	0.01	266.00	5589.00	4840	20230509	-32.85	2490	20230327	30.52	3550	-8.45	20240118	3100	4.84	20240104	4840	-32.85	20230509	2490	30.52	20230327	3.43	N	001790	500	448 억	2294142	N	N	14	N	N
146	20240305	160121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	15	2	0.46	921049210	282535	91.35	3260	3280	3245	4225	2275	3250	3259.93	2.62	-55431	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2929	12.27	0.58	12	0.31	266.00	5589.00	4840	20230509	-32.54	2490	20230327	31.12	3550	-8.03	20240118	3100	5.32	20240104	4840	-32.54	20230509	2490	31.12	20230327	3.45	N	001790	500	448 억	2351674	N	N	14	N	N
147	20240305	150121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	5	2	0.15	831918225	255161	82.50	3260	3280	3245	4225	2275	3250	3260.37	2.62	-47837	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.28	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.45	N	001790	500	448 억	2351674	N	N	295	N	N
148	20240305	140121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	5	2	0.15	733342700	224875	72.71	3260	3280	3245	4225	2275	3250	3261.11	2.62	-33118	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.25	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.45	N	001790	500	448 억	2351674	N	N	295	N	N
149	20240305	130121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	5	2	0.15	585501665	179465	58.03	3260	3280	3245	4225	2275	3250	3262.48	2.62	-27419	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.20	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.45	N	001790	500	448 억	2351674	N	N	295	N	N
150	20240305	120121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	10	2	0.31	438640965	134306	43.42	3260	3280	3250	4225	2275	3250	3265.98	2.62	4187	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2924	12.26	0.58	12	0.15	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.45	N	001790	500	448 억	2351674	N	N	295	N	N
151	20240305	110120	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	25	2	0.77	348007730	106494	34.43	3260	3280	3250	4225	2275	3250	3267.86	2.62	10829	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	0.12	266.00	5589.00	4840	20230509	-32.33	2490	20230327	31.53	3550	-7.75	20240118	3100	5.65	20240104	4840	-32.33	20230509	2490	31.53	20230327	3.45	N	001790	500	448 억	2351674	N	N	295	N	N
152	20240305	100120	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	30	2	0.92	208732870	63917	20.67	3260	3280	3250	4225	2275	3250	3265.69	2.62	10538	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2942	12.33	0.59	12	0.07	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.45	N	001790	500	448 억	2351674	N	N	295	N	N
153	20240305	090121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	5	2	0.15	1316735	404	0.13	3260	3265	3255	4225	2275	3250	3259.25	2.62	-144	3303	3276	3258	3231	3213	3290	3245	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	0.00	266.00	5589.00	4840	20230509	-32.75	2490	20230327	30.72	3550	-8.31	20240118	3100	5.00	20240104	4840	-32.75	20230509	2490	30.72	20230327	3.45	N	001790	500	448 억	2351674	N	N	295	N	N
154	20240304	160121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	0	3	0.00	1004278590	308023	128.56	3240	3285	3240	4225	2275	3250	3260.43	2.64	-15483	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2915	12.22	0.58	12	0.34	266.00	5589.00	4840	20230509	-32.85	2490	20230327	30.52	3550	-8.45	20240118	3100	4.84	20240104	4840	-32.85	20230509	2490	30.52	20230327	3.42	N	001790	500	448 억	2364078	N	N	295	N	N
155	20240304	150120	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	10	2	0.31	684825535	209791	87.56	3240	3285	3240	4225	2275	3250	3264.32	2.64	-14428	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2924	12.26	0.58	12	0.23	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.42	N	001790	500	448 억	2364078	N	N	172	N	N
156	20240304	140119	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	20	2	0.62	596434760	182718	76.26	3240	3285	3240	4225	2275	3250	3264.24	2.64	-8010	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2933	12.29	0.59	12	0.20	266.00	5589.00	4840	20230509	-32.44	2490	20230327	31.33	3550	-7.89	20240118	3100	5.48	20240104	4840	-32.44	20230509	2490	31.33	20230327	3.42	N	001790	500	448 억	2364078	N	N	172	N	N
157	20240304	130120	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	15	2	0.46	552572015	169289	70.65	3240	3285	3240	4225	2275	3250	3264.08	2.64	-7491	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2929	12.27	0.58	12	0.19	266.00	5589.00	4840	20230509	-32.54	2490	20230327	31.12	3550	-8.03	20240118	3100	5.32	20240104	4840	-32.54	20230509	2490	31.12	20230327	3.42	N	001790	500	448 억	2364078	N	N	172	N	N
158	20240304	120119	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	30	2	0.92	503031305	154142	64.33	3240	3285	3240	4225	2275	3250	3263.43	2.64	-2294	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2942	12.33	0.59	12	0.17	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.42	N	001790	500	448 억	2364078	N	N	172	N	N
159	20240304	110120	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	30	2	0.92	421333315	129175	53.91	3240	3285	3240	4225	2275	3250	3261.72	2.64	-3100	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2942	12.33	0.59	12	0.14	266.00	5589.00	4840	20230509	-32.23	2490	20230327	31.73	3550	-7.61	20240118	3100	5.81	20240104	4840	-32.23	20230509	2490	31.73	20230327	3.42	N	001790	500	448 억	2364078	N	N	172	N	N
160	20240304	100120	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	10	2	0.31	269322140	82670	34.50	3240	3275	3240	4225	2275	3250	3257.80	2.64	2773	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2924	12.26	0.58	12	0.09	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.42	N	001790	500	448 억	2364078	N	N	172	N	N
161	20240304	090121	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	10	2	0.31	39220275	12083	5.04	3240	3260	3240	4225	2275	3250	3245.91	2.64	4667	3290	3270	3255	3235	3220	3267	3232	448	975	500	2080	5	1	89696580	2924	12.26	0.58	12	0.01	266.00	5589.00	4840	20230509	-32.64	2490	20230327	30.92	3550	-8.17	20240118	3100	5.16	20240104	4840	-32.64	20230509	2490	30.92	20230327	3.42	N	001790	500	448 억	2364078	N	N	172	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History