KissMeData/003960/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	38100	500	2	1.33	715919200	18855	172.07	37600	38400	37300	48850	26350	37600	37969.73	4.59	3716	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3492	3.82	0.57	12	0.21	9962.00	67137.00	40800	20240223	-6.62	23100	20230726	64.94	40800	-6.62	20240223	30300	25.74	20240125	40800	-6.62	20240223	23100	64.94	20230726	1.28	N	003960	5000	458 억	420558	N	N	781	N	N
3	20240430	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	38200	600	2	1.60	638602850	16823	153.52	37600	38400	37300	48850	26350	37600	37960.11	4.59	2323	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3501	3.83	0.57	12	0.18	9962.00	67137.00	40800	20240223	-6.37	23100	20230726	65.37	40800	-6.37	20240223	30300	26.07	20240125	40800	-6.37	20240223	23100	65.37	20230726	1.28	N	003960	5000	458 억	420558	N	N	0	N	N
4	20240430	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	38200	600	2	1.60	394182650	10375	94.68	37600	38400	37300	48850	26350	37600	37993.51	4.59	1360	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3501	3.83	0.57	12	0.11	9962.00	67137.00	40800	20240223	-6.37	23100	20230726	65.37	40800	-6.37	20240223	30300	26.07	20240125	40800	-6.37	20240223	23100	65.37	20230726	1.28	N	003960	5000	458 억	420558	N	N	0	N	N
5	20240430	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	38100	500	2	1.33	354406850	9333	85.17	37600	38400	37300	48850	26350	37600	37973.52	4.59	1021	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3492	3.82	0.57	12	0.10	9962.00	67137.00	40800	20240223	-6.62	23100	20230726	64.94	40800	-6.62	20240223	30300	25.74	20240125	40800	-6.62	20240223	23100	64.94	20230726	1.28	N	003960	5000	458 억	420558	N	N	0	N	N
6	20240430	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	38050	450	2	1.20	219088150	5800	52.93	37600	38050	37300	48850	26350	37600	37773.82	4.59	722	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3487	3.82	0.57	12	0.06	9962.00	67137.00	40800	20240223	-6.74	23100	20230726	64.72	40800	-6.74	20240223	30300	25.58	20240125	40800	-6.74	20240223	23100	64.72	20230726	1.28	N	003960	5000	458 억	420558	N	N	0	N	N
7	20240430	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37700	100	2	0.27	115285150	3064	27.96	37600	37850	37300	48850	26350	37600	37625.70	4.59	93	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3455	3.78	0.56	12	0.03	9962.00	67137.00	40800	20240223	-7.60	23100	20230726	63.20	40800	-7.60	20240223	30300	24.42	20240125	40800	-7.60	20240223	23100	63.20	20230726	1.28	N	003960	5000	458 억	420558	N	N	0	N	N
8	20240430	100152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37800	200	2	0.53	82690000	2198	20.06	37600	37850	37300	48850	26350	37600	37620.56	4.59	-32	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3464	3.79	0.56	12	0.02	9962.00	67137.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.28	N	003960	5000	458 억	420558	N	N	0	N	N
9	20240430	090159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37500	-100	5	-0.27	9776200	260	2.37	37600	37850	37500	48850	26350	37600	37600.77	4.59	-126	38466	38032	37716	37282	36966	37875	37125	458	11250	5000	27070	50	1	9164467	3437	3.76	0.56	12	0.00	9962.00	67137.00	40800	20240223	-8.09	23100	20230726	62.34	40800	-8.09	20240223	30300	23.76	20240125	40800	-8.09	20240223	23100	62.34	20230726	1.28	N	003960	5000	458 억	420558	N	N	0	N	N
10	20240429	160154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37600	-300	5	-0.79	412606700	10949	65.45	37950	38150	37400	49250	26550	37900	37684.42	4.63	-4393	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3446	3.77	0.56	12	0.12	9962.00	67137.00	40800	20240223	-7.84	23100	20230726	62.77	40800	-7.84	20240223	30300	24.09	20240125	40800	-7.84	20240223	23100	62.77	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
11	20240429	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37600	-300	5	-0.79	385526450	10229	61.14	37950	38150	37400	49250	26550	37900	37689.55	4.63	-4064	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3446	3.77	0.56	12	0.11	9962.00	67137.00	40800	20240223	-7.84	23100	20230726	62.77	40800	-7.84	20240223	30300	24.09	20240125	40800	-7.84	20240223	23100	62.77	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
12	20240429	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37700	-200	5	-0.53	316675600	8406	50.25	37950	38150	37400	49250	26550	37900	37672.57	4.63	-3171	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3455	3.78	0.56	12	0.09	9962.00	67137.00	40800	20240223	-7.60	23100	20230726	63.20	40800	-7.60	20240223	30300	24.42	20240125	40800	-7.60	20240223	23100	63.20	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
13	20240429	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37750	-150	5	-0.40	282639300	7503	44.85	37950	38150	37400	49250	26550	37900	37670.17	4.63	-2512	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3460	3.79	0.56	12	0.08	9962.00	67137.00	40800	20240223	-7.48	23100	20230726	63.42	40800	-7.48	20240223	30300	24.59	20240125	40800	-7.48	20240223	23100	63.42	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
14	20240429	120154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37700	-200	5	-0.53	271721900	7213	43.11	37950	38150	37400	49250	26550	37900	37671.14	4.63	-2421	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3455	3.78	0.56	12	0.08	9962.00	67137.00	40800	20240223	-7.60	23100	20230726	63.20	40800	-7.60	20240223	30300	24.42	20240125	40800	-7.60	20240223	23100	63.20	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
15	20240429	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37850	-50	5	-0.13	221507500	5884	35.17	37950	38150	37400	49250	26550	37900	37645.73	4.63	-1927	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3469	3.80	0.56	12	0.06	9962.00	67137.00	40800	20240223	-7.23	23100	20230726	63.85	40800	-7.23	20240223	30300	24.92	20240125	40800	-7.23	20240223	23100	63.85	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
16	20240429	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37700	-200	5	-0.53	132950100	3529	21.09	37950	38150	37400	49250	26550	37900	37673.59	4.63	-886	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3455	3.78	0.56	12	0.04	9962.00	67137.00	40800	20240223	-7.60	23100	20230726	63.20	40800	-7.60	20240223	30300	24.42	20240125	40800	-7.60	20240223	23100	63.20	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
17	20240429	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37600	-300	5	-0.79	18938950	500	2.99	37950	38000	37600	49250	26550	37900	37877.90	4.63	-304	38966	38432	37366	36832	35766	38700	37100	458	11350	5000	27280	50	1	9164467	3446	3.77	0.56	12	0.01	9962.00	67137.00	40800	20240223	-7.84	23100	20230726	62.77	40800	-7.84	20240223	30300	24.09	20240125	40800	-7.84	20240223	23100	62.77	20230726	1.30	N	003960	5000	458 억	424737	N	N	3	N	N
18	20240426	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37900	650	2	1.74	622534000	16727	72.36	37250	37900	36300	48400	26100	37250	37217.19	4.62	197	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3473	3.80	0.56	12	0.18	9962.00	67137.00	40800	20240223	-7.11	23100	20230726	64.07	40800	-7.11	20240223	30300	25.08	20240125	40800	-7.11	20240223	23100	64.07	20230726	1.28	N	003960	5000	458 억	423613	N	N	3	N	N
19	20240426	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37400	150	2	0.40	561908900	15122	65.42	37250	37650	36300	48400	26100	37250	37158.37	4.62	429	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3428	3.75	0.56	12	0.17	9962.00	67137.00	40800	20240223	-8.33	23100	20230726	61.90	40800	-8.33	20240223	30300	23.43	20240125	40800	-8.33	20240223	23100	61.90	20230726	1.28	N	003960	5000	458 억	423613	N	N	0	N	N
20	20240426	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37350	100	2	0.27	390248800	10526	45.54	37250	37600	36300	48400	26100	37250	37074.75	4.62	358	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3423	3.75	0.56	12	0.11	9962.00	67137.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.28	N	003960	5000	458 억	423613	N	N	0	N	N
21	20240426	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37300	50	2	0.13	328074750	8860	38.33	37250	37600	36300	48400	26100	37250	37028.75	4.62	268	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3418	3.74	0.56	12	0.10	9962.00	67137.00	40800	20240223	-8.58	23100	20230726	61.47	40800	-8.58	20240223	30300	23.10	20240125	40800	-8.58	20240223	23100	61.47	20230726	1.28	N	003960	5000	458 억	423613	N	N	0	N	N
22	20240426	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37250	0	3	0.00	272682250	7378	31.92	37250	37400	36300	48400	26100	37250	36958.83	4.62	939	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3414	3.74	0.55	12	0.08	9962.00	67137.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.28	N	003960	5000	458 억	423613	N	N	0	N	N
23	20240426	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37000	-250	5	-0.67	195989350	5312	22.98	37250	37400	36300	48400	26100	37250	36895.59	4.62	531	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3391	3.71	0.55	12	0.06	9962.00	67137.00	40800	20240223	-9.31	23100	20230726	60.17	40800	-9.31	20240223	30300	22.11	20240125	40800	-9.31	20240223	23100	60.17	20230726	1.28	N	003960	5000	458 억	423613	N	N	0	N	N
24	20240426	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37100	-150	5	-0.40	155750650	4225	18.28	37250	37400	36300	48400	26100	37250	36864.06	4.62	613	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3400	3.72	0.55	12	0.05	9962.00	67137.00	40800	20240223	-9.07	23100	20230726	60.61	40800	-9.07	20240223	30300	22.44	20240125	40800	-9.07	20240223	23100	60.61	20230726	1.28	N	003960	5000	458 억	423613	N	N	0	N	N
25	20240426	090155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37350	100	2	0.27	7115650	191	0.83	37250	37350	37250	48400	26100	37250	37254.71	4.62	-67	38950	38100	37450	36600	35950	38000	36500	458	11150	5000	26820	50	1	9164467	3423	3.75	0.56	12	0.00	9962.00	67137.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.28	N	003960	5000	458 억	423613	N	N	0	N	N
26	20240425	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37250	550	2	1.50	866296300	23015	148.37	37250	38300	36800	47700	25700	36700	37640.53	4.60	2621	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3414	3.74	0.55	12	0.25	9962.00	67137.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
27	20240425	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37100	400	2	1.09	788124350	20908	134.79	37250	38300	36850	47700	25700	36700	37694.87	4.60	2016	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3400	3.72	0.55	12	0.23	9962.00	67137.00	40800	20240223	-9.07	23100	20230726	60.61	40800	-9.07	20240223	30300	22.44	20240125	40800	-9.07	20240223	23100	60.61	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
28	20240425	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37450	750	2	2.04	740189900	19624	126.51	37250	38300	36850	47700	25700	36700	37718.60	4.60	2419	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3432	3.76	0.56	12	0.21	9962.00	67137.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
29	20240425	130154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37500	800	2	2.18	599919400	15872	102.32	37250	38300	36850	47700	25700	36700	37797.34	4.60	828	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3437	3.76	0.56	12	0.17	9962.00	67137.00	40800	20240223	-8.09	23100	20230726	62.34	40800	-8.09	20240223	30300	23.76	20240125	40800	-8.09	20240223	23100	62.34	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
30	20240425	120152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37950	1250	2	3.41	514999100	13617	87.78	37250	38300	36850	47700	25700	36700	37820.31	4.60	1060	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3478	3.81	0.57	12	0.15	9962.00	67137.00	40800	20240223	-6.99	23100	20230726	64.29	40800	-6.99	20240223	30300	25.25	20240125	40800	-6.99	20240223	23100	64.29	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
31	20240425	110152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	38050	1350	2	3.68	468396400	12392	79.89	37250	38300	36850	47700	25700	36700	37798.29	4.60	1041	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3487	3.82	0.57	12	0.14	9962.00	67137.00	40800	20240223	-6.74	23100	20230726	64.72	40800	-6.74	20240223	30300	25.58	20240125	40800	-6.74	20240223	23100	64.72	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
32	20240425	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37800	1100	2	3.00	289267700	7645	49.28	37250	38300	36850	47700	25700	36700	37837.50	4.60	-196	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3464	3.79	0.56	12	0.08	9962.00	67137.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
33	20240425	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37250	550	2	1.50	3501500	94	0.61	37250	37250	37250	47700	25700	36700	37250.00	4.60	-11	37933	37316	36983	36366	36033	37150	36200	458	11000	5000	26420	50	1	9164467	3414	3.74	0.55	12	0.00	9962.00	67137.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.29	N	003960	5000	458 억	421450	N	N	0	N	N
34	20240424	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36700	-450	5	-1.21	572910750	15512	67.60	37150	37600	36650	48250	26050	37150	36934.15	4.62	-549	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3363	3.68	0.55	12	0.17	9962.00	67137.00	40800	20240223	-10.05	23100	20230726	58.87	40800	-10.05	20240223	30300	21.12	20240125	40800	-10.05	20240223	23100	58.87	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
35	20240424	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37250	100	2	0.27	449877400	12181	53.08	37150	37600	36650	48250	26050	37150	36932.71	4.62	-251	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3414	3.74	0.55	12	0.13	9962.00	67137.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
36	20240424	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37000	-150	5	-0.40	374117850	10140	44.19	37150	37600	36650	48250	26050	37150	36895.25	4.62	-883	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3391	3.71	0.55	12	0.11	9962.00	67137.00	40800	20240223	-9.31	23100	20230726	60.17	40800	-9.31	20240223	30300	22.11	20240125	40800	-9.31	20240223	23100	60.17	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
37	20240424	130152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37100	-50	5	-0.13	350487700	9501	41.40	37150	37600	36650	48250	26050	37150	36889.56	4.62	-875	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3400	3.72	0.55	12	0.10	9962.00	67137.00	40800	20240223	-9.07	23100	20230726	60.61	40800	-9.07	20240223	30300	22.44	20240125	40800	-9.07	20240223	23100	60.61	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
38	20240424	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36750	-400	5	-1.08	296977500	8050	35.08	37150	37600	36650	48250	26050	37150	36891.61	4.62	-771	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3368	3.69	0.55	12	0.09	9962.00	67137.00	40800	20240223	-9.93	23100	20230726	59.09	40800	-9.93	20240223	30300	21.29	20240125	40800	-9.93	20240223	23100	59.09	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
39	20240424	110153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36800	-350	5	-0.94	237363700	6430	28.02	37150	37600	36650	48250	26050	37150	36915.04	4.62	-150	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3373	3.69	0.55	12	0.07	9962.00	67137.00	40800	20240223	-9.80	23100	20230726	59.31	40800	-9.80	20240223	30300	21.45	20240125	40800	-9.80	20240223	23100	59.31	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
40	20240424	100152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36750	-400	5	-1.08	152647500	4123	17.97	37150	37600	36750	48250	26050	37150	37023.41	4.62	-567	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3368	3.69	0.55	12	0.04	9962.00	67137.00	40800	20240223	-9.93	23100	20230726	59.09	40800	-9.93	20240223	30300	21.29	20240125	40800	-9.93	20240223	23100	59.09	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
41	20240424	090152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37550	400	2	1.08	5879850	158	0.69	37150	37600	37150	48250	26050	37150	37214.24	4.62	-21	39116	38132	37416	36432	35716	37775	36075	458	11100	5000	26740	50	1	9164467	3441	3.77	0.56	12	0.00	9962.00	67137.00	40800	20240223	-7.97	23100	20230726	62.55	40800	-7.97	20240223	30300	23.93	20240125	40800	-7.97	20240223	23100	62.55	20230726	1.33	N	003960	5000	458 억	423432	N	N	0	N	N
42	20240423	160144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37150	-300	5	-0.80	856521800	22875	48.30	37550	38400	36700	48650	26250	37450	37443.60	4.67	-1371	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3405	3.73	0.55	12	0.25	9962.00	67137.00	40800	20240223	-8.95	23100	20230726	60.82	40800	-8.95	20240223	30300	22.61	20240125	40800	-8.95	20240223	23100	60.82	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
43	20240423	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37200	-250	5	-0.67	789629450	21079	44.51	37550	38400	36700	48650	26250	37450	37460.48	4.67	-1496	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3409	3.73	0.55	12	0.23	9962.00	67137.00	40800	20240223	-8.82	23100	20230726	61.04	40800	-8.82	20240223	30300	22.77	20240125	40800	-8.82	20240223	23100	61.04	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
44	20240423	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36800	-650	5	-1.74	571500350	15196	32.09	37550	38400	36750	48650	26250	37450	37608.60	4.67	-2906	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3373	3.69	0.55	12	0.17	9962.00	67137.00	40800	20240223	-9.80	23100	20230726	59.31	40800	-9.80	20240223	30300	21.45	20240125	40800	-9.80	20240223	23100	59.31	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
45	20240423	130152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36800	-650	5	-1.74	515271200	13670	28.86	37550	38400	36750	48650	26250	37450	37693.58	4.67	-3125	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3373	3.69	0.55	12	0.15	9962.00	67137.00	40800	20240223	-9.80	23100	20230726	59.31	40800	-9.80	20240223	30300	21.45	20240125	40800	-9.80	20240223	23100	59.31	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
46	20240423	120152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36850	-600	5	-1.60	491457450	13023	27.50	37550	38400	36850	48650	26250	37450	37737.65	4.67	-3111	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3377	3.70	0.55	12	0.14	9962.00	67137.00	40800	20240223	-9.68	23100	20230726	59.52	40800	-9.68	20240223	30300	21.62	20240125	40800	-9.68	20240223	23100	59.52	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
47	20240423	110152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37250	-200	5	-0.53	424705350	11222	23.69	37550	38400	37150	48650	26250	37450	37845.78	4.67	-2876	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3414	3.74	0.55	12	0.12	9962.00	67137.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
48	20240423	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37800	350	2	0.93	320232950	8443	17.83	37550	38400	37300	48650	26250	37450	37928.81	4.67	-1510	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3464	3.79	0.56	12	0.09	9962.00	67137.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
49	20240423	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37300	-150	5	-0.40	42015800	1119	2.36	37550	37650	37300	48650	26250	37450	37547.63	4.67	-715	39016	38232	36666	35882	34316	38625	36275	458	11200	5000	26960	50	1	9164467	3418	3.74	0.56	12	0.01	9962.00	67137.00	40800	20240223	-8.58	23100	20230726	61.47	40800	-8.58	20240223	30300	23.10	20240125	40800	-8.58	20240223	23100	61.47	20230726	1.38	N	003960	5000	458 억	427632	N	N	42	N	N
50	20240422	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37450	2450	2	7.00	1735052400	47189	152.07	35400	37450	35100	45500	24500	35000	36768.08	4.58	7310	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3432	3.76	0.56	12	0.51	9962.00	67137.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.40	N	003960	5000	458 억	419420	N	N	42	N	N
51	20240422	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37350	2350	2	6.71	1593030250	43388	139.82	35400	37350	35100	45500	24500	35000	36715.92	4.58	7192	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3423	3.75	0.56	12	0.47	9962.00	67137.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.40	N	003960	5000	458 억	419420	N	N	0	N	N
52	20240422	140152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37050	2050	2	5.86	1231516800	33634	108.38	35400	37150	35100	45500	24500	35000	36615.23	4.58	6898	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3395	3.72	0.55	12	0.37	9962.00	67137.00	40800	20240223	-9.19	23100	20230726	60.39	40800	-9.19	20240223	30300	22.28	20240125	40800	-9.19	20240223	23100	60.39	20230726	1.40	N	003960	5000	458 억	419420	N	N	0	N	N
53	20240422	130151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36700	1700	2	4.86	986148950	26980	86.94	35400	37150	35100	45500	24500	35000	36551.11	4.58	5826	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3363	3.68	0.55	12	0.29	9962.00	67137.00	40800	20240223	-10.05	23100	20230726	58.87	40800	-10.05	20240223	30300	21.12	20240125	40800	-10.05	20240223	23100	58.87	20230726	1.40	N	003960	5000	458 억	419420	N	N	0	N	N
54	20240422	120151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	37000	2000	2	5.71	830372300	22756	73.33	35400	37150	35100	45500	24500	35000	36490.26	4.58	6253	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3391	3.71	0.55	12	0.25	9962.00	67137.00	40800	20240223	-9.31	23100	20230726	60.17	40800	-9.31	20240223	30300	22.11	20240125	40800	-9.31	20240223	23100	60.17	20230726	1.40	N	003960	5000	458 억	419420	N	N	0	N	N
55	20240422	110152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36550	1550	2	4.43	443090750	12261	39.51	35400	36600	35100	45500	24500	35000	36138.22	4.58	3471	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3350	3.67	0.54	12	0.13	9962.00	67137.00	40800	20240223	-10.42	23100	20230726	58.23	40800	-10.42	20240223	30300	20.63	20240125	40800	-10.42	20240223	23100	58.23	20230726	1.40	N	003960	5000	458 억	419420	N	N	0	N	N
56	20240422	100152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36000	1000	2	2.86	306988200	8511	27.43	35400	36600	35100	45500	24500	35000	36069.58	4.58	2503	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3299	3.61	0.54	12	0.09	9962.00	67137.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.40	N	003960	5000	458 억	419420	N	N	0	N	N
57	20240422	090152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35450	450	2	1.29	6164450	174	0.56	35400	35450	35100	45500	24500	35000	35427.87	4.58	-28	37500	36250	35450	34200	33400	35850	33800	458	10500	5000	25200	50	1	9164467	3249	3.56	0.53	12	0.00	9962.00	67137.00	40800	20240223	-13.11	23100	20230726	53.46	40800	-13.11	20240223	30300	17.00	20240125	40800	-13.11	20240223	23100	53.46	20230726	1.40	N	003960	5000	458 억	419420	N	N	0	N	N
58	20240419	160148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35000	-700	5	-1.96	1104712350	31032	224.01	35700	36700	34650	46400	25000	35700	35599.25	4.52	6362	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3208	3.51	0.52	12	0.34	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
59	20240419	150147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35300	-400	5	-1.12	942061200	26386	190.47	35700	36700	34650	46400	25000	35700	35703.07	4.52	5168	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3235	3.54	0.53	12	0.29	9962.00	67137.00	40800	20240223	-13.48	23100	20230726	52.81	40800	-13.48	20240223	30300	16.50	20240125	40800	-13.48	20240223	23100	52.81	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
60	20240419	140147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35350	-350	5	-0.98	743875800	20763	149.88	35700	36700	34650	46400	25000	35700	35826.99	4.52	4041	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3240	3.55	0.53	12	0.23	9962.00	67137.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
61	20240419	130148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35100	-600	5	-1.68	695733050	19395	140.01	35700	36700	34650	46400	25000	35700	35871.77	4.52	4158	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3217	3.52	0.52	12	0.21	9962.00	67137.00	40800	20240223	-13.97	23100	20230726	51.95	40800	-13.97	20240223	30300	15.84	20240125	40800	-13.97	20240223	23100	51.95	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
62	20240419	120147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34700	-1000	5	-2.80	672391750	18728	135.19	35700	36700	34650	46400	25000	35700	35903.02	4.52	4026	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3180	3.48	0.52	12	0.20	9962.00	67137.00	40800	20240223	-14.95	23100	20230726	50.22	40800	-14.95	20240223	30300	14.52	20240125	40800	-14.95	20240223	23100	50.22	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
63	20240419	110148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35450	-250	5	-0.70	523741700	14477	104.50	35700	36700	35350	46400	25000	35700	36177.50	4.52	2622	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3249	3.56	0.53	12	0.16	9962.00	67137.00	40800	20240223	-13.11	23100	20230726	53.46	40800	-13.11	20240223	30300	17.00	20240125	40800	-13.11	20240223	23100	53.46	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
64	20240419	100148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	36300	600	2	1.68	403176750	11105	80.16	35700	36700	35700	46400	25000	35700	36305.88	4.52	2288	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3327	3.64	0.54	12	0.12	9962.00	67137.00	40800	20240223	-11.03	23100	20230726	57.14	40800	-11.03	20240223	30300	19.80	20240125	40800	-11.03	20240223	23100	57.14	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
65	20240419	090146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35850	150	2	0.42	8611950	241	1.74	35700	35850	35700	46400	25000	35700	35734.23	4.52	-212	36900	36300	35250	34650	33600	36600	34950	458	10700	5000	25700	50	1	9164467	3285	3.60	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.43	N	003960	5000	458 억	413990	N	N	1	N	N
66	20240418	160147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35700	1500	2	4.39	487995900	13831	302.12	34300	35850	34200	44450	23950	34200	35282.76	4.46	5583	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3272	3.58	0.53	12	0.15	9962.00	67137.00	40800	20240223	-12.50	23100	20230726	54.55	40800	-12.50	20240223	30300	17.82	20240125	40800	-12.50	20240223	23100	54.55	20230726	1.43	N	003960	5000	458 억	408468	N	N	1	N	N
67	20240418	150147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35600	1400	2	4.09	431129150	12239	267.34	34300	35850	34200	44450	23950	34200	35225.85	4.46	5217	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3263	3.57	0.53	12	0.13	9962.00	67137.00	40800	20240223	-12.75	23100	20230726	54.11	40800	-12.75	20240223	30300	17.49	20240125	40800	-12.75	20240223	23100	54.11	20230726	1.43	N	003960	5000	458 억	408468	N	N	41	N	N
68	20240418	140147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35550	1350	2	3.95	410245950	11651	254.50	34300	35850	34200	44450	23950	34200	35211.22	4.46	5097	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3258	3.57	0.53	12	0.13	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.43	N	003960	5000	458 억	408468	N	N	41	N	N
69	20240418	130147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35300	1100	2	3.22	301416850	8594	187.72	34300	35600	34200	44450	23950	34200	35072.94	4.46	3471	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3235	3.54	0.53	12	0.09	9962.00	67137.00	40800	20240223	-13.48	23100	20230726	52.81	40800	-13.48	20240223	30300	16.50	20240125	40800	-13.48	20240223	23100	52.81	20230726	1.43	N	003960	5000	458 억	408468	N	N	41	N	N
70	20240418	120147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35350	1150	2	3.36	213723500	6105	133.36	34300	35600	34200	44450	23950	34200	35007.94	4.46	2273	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3240	3.55	0.53	12	0.07	9962.00	67137.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.43	N	003960	5000	458 억	408468	N	N	41	N	N
71	20240418	110148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35350	1150	2	3.36	162344950	4651	101.59	34300	35450	34200	44450	23950	34200	34905.39	4.46	1735	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3240	3.55	0.53	12	0.05	9962.00	67137.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.43	N	003960	5000	458 억	408468	N	N	41	N	N
72	20240418	100147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34800	600	2	1.75	58293950	1686	36.83	34300	34900	34200	44450	23950	34200	34575.30	4.46	688	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3189	3.49	0.52	12	0.02	9962.00	67137.00	40800	20240223	-14.71	23100	20230726	50.65	40800	-14.71	20240223	30300	14.85	20240125	40800	-14.71	20240223	23100	50.65	20230726	1.43	N	003960	5000	458 억	408468	N	N	41	N	N
73	20240418	090147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34500	300	2	0.88	3796800	111	2.42	34300	34500	34200	44450	23950	34200	34205.41	4.46	0	34833	34516	34283	33966	33733	34400	33850	458	10250	5000	24620	50	1	9164467	3162	3.46	0.51	12	0.00	9962.00	67137.00	40800	20240223	-15.44	23100	20230726	49.35	40800	-15.44	20240223	30300	13.86	20240125	40800	-15.44	20240223	23100	49.35	20230726	1.43	N	003960	5000	458 억	408468	N	N	41	N	N
74	20240417	160146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34200	-50	5	-0.15	155350050	4540	30.75	34450	34600	34050	44500	24000	34250	34218.07	4.47	-1021	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3134	3.43	0.51	12	0.05	9962.00	67137.00	40800	20240223	-16.18	23100	20230726	48.05	40800	-16.18	20240223	30300	12.87	20240125	40800	-16.18	20240223	23100	48.05	20230726	1.42	N	003960	5000	458 억	409477	N	N	41	N	N
75	20240417	150148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34100	-150	5	-0.44	140883150	4116	27.88	34450	34600	34050	44500	24000	34250	34228.17	4.47	-847	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3125	3.42	0.51	12	0.04	9962.00	67137.00	40800	20240223	-16.42	23100	20230726	47.62	40800	-16.42	20240223	30300	12.54	20240125	40800	-16.42	20240223	23100	47.62	20230726	1.42	N	003960	5000	458 억	409477	N	N	40	N	N
76	20240417	140147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34250	0	3	0.00	93518450	2729	18.49	34450	34600	34050	44500	24000	34250	34268.40	4.47	-645	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3139	3.44	0.51	12	0.03	9962.00	67137.00	40800	20240223	-16.05	23100	20230726	48.27	40800	-16.05	20240223	30300	13.04	20240125	40800	-16.05	20240223	23100	48.27	20230726	1.42	N	003960	5000	458 억	409477	N	N	40	N	N
77	20240417	130148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34250	0	3	0.00	63842250	1860	12.60	34450	34600	34050	44500	24000	34250	34323.79	4.47	-266	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3139	3.44	0.51	12	0.02	9962.00	67137.00	40800	20240223	-16.05	23100	20230726	48.27	40800	-16.05	20240223	30300	13.04	20240125	40800	-16.05	20240223	23100	48.27	20230726	1.42	N	003960	5000	458 억	409477	N	N	40	N	N
78	20240417	120147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34200	-50	5	-0.15	59046500	1720	11.65	34450	34600	34050	44500	24000	34250	34329.36	4.47	-236	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3134	3.43	0.51	12	0.02	9962.00	67137.00	40800	20240223	-16.18	23100	20230726	48.05	40800	-16.18	20240223	30300	12.87	20240125	40800	-16.18	20240223	23100	48.05	20230726	1.42	N	003960	5000	458 억	409477	N	N	40	N	N
79	20240417	110147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34250	0	3	0.00	56100900	1634	11.07	34450	34600	34050	44500	24000	34250	34333.48	4.47	-223	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3139	3.44	0.51	12	0.02	9962.00	67137.00	40800	20240223	-16.05	23100	20230726	48.27	40800	-16.05	20240223	30300	13.04	20240125	40800	-16.05	20240223	23100	48.27	20230726	1.42	N	003960	5000	458 억	409477	N	N	40	N	N
80	20240417	100146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34400	150	2	0.44	27429850	797	5.40	34450	34600	34300	44500	24000	34250	34416.37	4.47	270	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3153	3.45	0.51	12	0.01	9962.00	67137.00	40800	20240223	-15.69	23100	20230726	48.92	40800	-15.69	20240223	30300	13.53	20240125	40800	-15.69	20240223	23100	48.92	20230726	1.42	N	003960	5000	458 억	409477	N	N	40	N	N
81	20240417	090147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34400	150	2	0.44	1274950	37	0.25	34450	34600	34400	44500	24000	34250	34458.11	4.47	3	35716	34982	34416	33682	33116	34700	33400	458	10250	5000	24660	50	1	9164467	3153	3.45	0.51	12	0.00	9962.00	67137.00	40800	20240223	-15.69	23100	20230726	48.92	40800	-15.69	20240223	30300	13.53	20240125	40800	-15.69	20240223	23100	48.92	20230726	1.42	N	003960	5000	458 억	409477	N	N	40	N	N
82	20240416	160148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34250	-900	5	-2.56	505959000	14762	90.87	35150	35150	33850	45650	24650	35150	34274.43	4.48	-1460	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3139	3.44	0.51	12	0.16	9962.00	67137.00	40800	20240223	-16.05	23100	20230726	48.27	40800	-16.05	20240223	30300	13.04	20240125	40800	-16.05	20240223	23100	48.27	20230726	1.42	N	003960	5000	458 억	410712	N	N	40	N	N
83	20240416	150147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34300	-850	5	-2.42	467138400	13629	83.89	35150	35150	33850	45650	24650	35150	34275.32	4.48	-1322	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3143	3.44	0.51	12	0.15	9962.00	67137.00	40800	20240223	-15.93	23100	20230726	48.48	40800	-15.93	20240223	30300	13.20	20240125	40800	-15.93	20240223	23100	48.48	20230726	1.42	N	003960	5000	458 억	410712	N	N	86	N	N
84	20240416	140145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34250	-900	5	-2.56	396895700	11571	71.22	35150	35150	33850	45650	24650	35150	34300.90	4.48	-1515	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3139	3.44	0.51	12	0.13	9962.00	67137.00	40800	20240223	-16.05	23100	20230726	48.27	40800	-16.05	20240223	30300	13.04	20240125	40800	-16.05	20240223	23100	48.27	20230726	1.42	N	003960	5000	458 억	410712	N	N	86	N	N
85	20240416	130146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34350	-800	5	-2.28	395074350	11518	70.90	35150	35150	33850	45650	24650	35150	34300.60	4.48	-1515	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3148	3.45	0.51	12	0.13	9962.00	67137.00	40800	20240223	-15.81	23100	20230726	48.70	40800	-15.81	20240223	30300	13.37	20240125	40800	-15.81	20240223	23100	48.70	20230726	1.42	N	003960	5000	458 억	410712	N	N	86	N	N
86	20240416	120149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34150	-1000	5	-2.84	376945700	10989	67.64	35150	35150	33850	45650	24650	35150	34302.09	4.48	-1359	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3130	3.43	0.51	12	0.12	9962.00	67137.00	40800	20240223	-16.30	23100	20230726	47.84	40800	-16.30	20240223	30300	12.71	20240125	40800	-16.30	20240223	23100	47.84	20230726	1.42	N	003960	5000	458 억	410712	N	N	86	N	N
87	20240416	110147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34300	-850	5	-2.42	223357700	6476	39.86	35150	35150	34200	45650	24650	35150	34490.07	4.48	-807	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3143	3.44	0.51	12	0.07	9962.00	67137.00	40800	20240223	-15.93	23100	20230726	48.48	40800	-15.93	20240223	30300	13.20	20240125	40800	-15.93	20240223	23100	48.48	20230726	1.42	N	003960	5000	458 억	410712	N	N	86	N	N
88	20240416	100146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34600	-550	5	-1.56	129651150	3749	23.08	35150	35150	34450	45650	24650	35150	34582.86	4.48	-202	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3171	3.47	0.52	12	0.04	9962.00	67137.00	40800	20240223	-15.20	23100	20230726	49.78	40800	-15.20	20240223	30300	14.19	20240125	40800	-15.20	20240223	23100	49.78	20230726	1.42	N	003960	5000	458 억	410712	N	N	86	N	N
89	20240416	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34600	-550	5	-1.56	9724550	278	1.71	35150	35150	34600	45650	24650	35150	34980.40	4.48	-2	36283	35716	34833	34266	33383	36000	34550	458	10500	5000	25300	50	1	9164467	3171	3.47	0.52	12	0.00	9962.00	67137.00	40800	20240223	-15.20	23100	20230726	49.78	40800	-15.20	20240223	30300	14.19	20240125	40800	-15.20	20240223	23100	49.78	20230726	1.42	N	003960	5000	458 억	410712	N	N	86	N	N
90	20240415	160145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35150	250	2	0.72	559886550	16246	105.71	34900	35400	33950	45350	24450	34900	34463.04	4.47	1491	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3221	3.53	0.52	12	0.18	9962.00	67137.00	40800	20240223	-13.85	23100	20230726	52.16	40800	-13.85	20240223	30300	16.01	20240125	40800	-13.85	20240223	23100	52.16	20230726	1.39	N	003960	5000	458 억	409476	N	N	86	N	N
91	20240415	150145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34950	50	2	0.14	510425000	14833	96.51	34900	35400	33950	45350	24450	34900	34411.45	4.47	1410	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3203	3.51	0.52	12	0.16	9962.00	67137.00	40800	20240223	-14.34	23100	20230726	51.30	40800	-14.34	20240223	30300	15.35	20240125	40800	-14.34	20240223	23100	51.30	20230726	1.39	N	003960	5000	458 억	409476	N	N	1133	N	N
92	20240415	140146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34350	-550	5	-1.58	342475150	10007	65.11	34900	34900	33950	45350	24450	34900	34223.56	4.47	1453	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3148	3.45	0.51	12	0.11	9962.00	67137.00	40800	20240223	-15.81	23100	20230726	48.70	40800	-15.81	20240223	30300	13.37	20240125	40800	-15.81	20240223	23100	48.70	20230726	1.39	N	003960	5000	458 억	409476	N	N	1133	N	N
93	20240415	130146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34200	-700	5	-2.01	266227250	7778	50.61	34900	34900	33950	45350	24450	34900	34228.24	4.47	277	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3134	3.43	0.51	12	0.08	9962.00	67137.00	40800	20240223	-16.18	23100	20230726	48.05	40800	-16.18	20240223	30300	12.87	20240125	40800	-16.18	20240223	23100	48.05	20230726	1.39	N	003960	5000	458 억	409476	N	N	1133	N	N
94	20240415	120145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34500	-400	5	-1.15	243805500	7124	46.35	34900	34900	33950	45350	24450	34900	34223.12	4.47	589	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3162	3.46	0.51	12	0.08	9962.00	67137.00	40800	20240223	-15.44	23100	20230726	49.35	40800	-15.44	20240223	30300	13.86	20240125	40800	-15.44	20240223	23100	49.35	20230726	1.39	N	003960	5000	458 억	409476	N	N	1133	N	N
95	20240415	110146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34350	-550	5	-1.58	229448350	6707	43.64	34900	34900	33950	45350	24450	34900	34210.28	4.47	464	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3148	3.45	0.51	12	0.07	9962.00	67137.00	40800	20240223	-15.81	23100	20230726	48.70	40800	-15.81	20240223	30300	13.37	20240125	40800	-15.81	20240223	23100	48.70	20230726	1.39	N	003960	5000	458 억	409476	N	N	1133	N	N
96	20240415	100145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34200	-700	5	-2.01	208366750	6091	39.63	34900	34900	33950	45350	24450	34900	34208.96	4.47	310	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3134	3.43	0.51	12	0.07	9962.00	67137.00	40800	20240223	-16.18	23100	20230726	48.05	40800	-16.18	20240223	30300	12.87	20240125	40800	-16.18	20240223	23100	48.05	20230726	1.39	N	003960	5000	458 억	409476	N	N	1133	N	N
97	20240415	090146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34750	-150	5	-0.43	12103100	347	2.26	34900	34900	34750	45350	24450	34900	34879.25	4.47	-162	36000	35450	35100	34550	34200	35275	34375	458	10450	5000	25120	50	1	9164467	3185	3.49	0.52	12	0.00	9962.00	67137.00	40800	20240223	-14.83	23100	20230726	50.43	40800	-14.83	20240223	30300	14.69	20240125	40800	-14.83	20240223	23100	50.43	20230726	1.39	N	003960	5000	458 억	409476	N	N	1133	N	N
98	20240412	160145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34900	-150	5	-0.43	538206500	15361	87.07	35050	35650	34750	45550	24550	35050	35037.20	4.46	547	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3198	3.50	0.52	12	0.17	9962.00	67137.00	40800	20240223	-14.46	23100	20230726	51.08	40800	-14.46	20240223	30300	15.18	20240125	40800	-14.46	20240223	23100	51.08	20230726	1.33	N	003960	5000	458 억	409128	N	N	1133	N	N
99	20240412	150146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35000	-50	5	-0.14	476112600	13584	76.99	35050	35650	34750	45550	24550	35050	35049.51	4.46	48	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3208	3.51	0.52	12	0.15	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.33	N	003960	5000	458 억	409128	N	N	46	N	N
100	20240412	140146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35300	250	2	0.71	403878100	11525	65.32	35050	35650	34750	45550	24550	35050	35043.65	4.46	60	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3235	3.54	0.53	12	0.13	9962.00	67137.00	40800	20240223	-13.48	23100	20230726	52.81	40800	-13.48	20240223	30300	16.50	20240125	40800	-13.48	20240223	23100	52.81	20230726	1.33	N	003960	5000	458 억	409128	N	N	46	N	N
101	20240412	130145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35150	100	2	0.29	214278550	6092	34.53	35050	35650	34750	45550	24550	35050	35173.76	4.46	-450	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3221	3.53	0.52	12	0.07	9962.00	67137.00	40800	20240223	-13.85	23100	20230726	52.16	40800	-13.85	20240223	30300	16.01	20240125	40800	-13.85	20240223	23100	52.16	20230726	1.33	N	003960	5000	458 억	409128	N	N	46	N	N
102	20240412	120145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35300	250	2	0.71	201768000	5737	32.52	35050	35650	34750	45550	24550	35050	35169.60	4.46	-311	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3235	3.54	0.53	12	0.06	9962.00	67137.00	40800	20240223	-13.48	23100	20230726	52.81	40800	-13.48	20240223	30300	16.50	20240125	40800	-13.48	20240223	23100	52.81	20230726	1.33	N	003960	5000	458 억	409128	N	N	46	N	N
103	20240412	110145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35400	350	2	1.00	166096700	4726	26.79	35050	35650	34750	45550	24550	35050	35145.30	4.46	-299	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3244	3.55	0.53	12	0.05	9962.00	67137.00	40800	20240223	-13.24	23100	20230726	53.25	40800	-13.24	20240223	30300	16.83	20240125	40800	-13.24	20240223	23100	53.25	20230726	1.33	N	003960	5000	458 억	409128	N	N	46	N	N
104	20240412	100145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35350	300	2	0.86	93321150	2657	15.06	35050	35650	34750	45550	24550	35050	35122.75	4.46	-309	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3240	3.55	0.53	12	0.03	9962.00	67137.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.33	N	003960	5000	458 억	409128	N	N	46	N	N
105	20240412	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35000	-50	5	-0.14	6799000	194	1.10	35050	35300	35000	45550	24550	35050	35046.39	4.46	-97	36216	35632	34816	34232	33416	35225	33825	458	10500	5000	25230	50	1	9164467	3208	3.51	0.52	12	0.00	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.33	N	003960	5000	458 억	409128	N	N	46	N	N
106	20240411	160143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35050	-300	5	-0.85	611135250	17642	57.04	35350	35400	34000	45950	24750	35350	34640.90	4.54	-5231	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3212	3.52	0.52	12	0.19	9962.00	67137.00	40800	20240223	-14.09	23100	20230726	51.73	40800	-14.09	20240223	30300	15.68	20240125	40800	-14.09	20240223	23100	51.73	20230726	1.33	N	003960	5000	458 억	415622	N	N	46	N	N
107	20240411	150148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35150	-200	5	-0.57	581973900	16812	54.36	35350	35400	34000	45950	24750	35350	34616.58	4.54	-4645	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3221	3.53	0.52	12	0.18	9962.00	67137.00	40800	20240223	-13.85	23100	20230726	52.16	40800	-13.85	20240223	30300	16.01	20240125	40800	-13.85	20240223	23100	52.16	20230726	1.33	N	003960	5000	458 억	415622	N	N	31	N	N
108	20240411	140149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34800	-550	5	-1.56	404572450	11726	37.92	35350	35400	34000	45950	24750	35350	34502.17	4.54	-4256	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3189	3.49	0.52	12	0.13	9962.00	67137.00	40800	20240223	-14.71	23100	20230726	50.65	40800	-14.71	20240223	30300	14.85	20240125	40800	-14.71	20240223	23100	50.65	20230726	1.33	N	003960	5000	458 억	415622	N	N	31	N	N
109	20240411	130144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34450	-900	5	-2.55	360405900	10453	33.80	35350	35400	34000	45950	24750	35350	34478.70	4.54	-3797	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3157	3.46	0.51	12	0.11	9962.00	67137.00	40800	20240223	-15.56	23100	20230726	49.13	40800	-15.56	20240223	30300	13.70	20240125	40800	-15.56	20240223	23100	49.13	20230726	1.33	N	003960	5000	458 억	415622	N	N	31	N	N
110	20240411	120144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34600	-750	5	-2.12	273769800	7941	25.68	35350	35400	34000	45950	24750	35350	34475.48	4.54	-3476	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3171	3.47	0.52	12	0.09	9962.00	67137.00	40800	20240223	-15.20	23100	20230726	49.78	40800	-15.20	20240223	30300	14.19	20240125	40800	-15.20	20240223	23100	49.78	20230726	1.33	N	003960	5000	458 억	415622	N	N	31	N	N
111	20240411	110144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34600	-750	5	-2.12	227961100	6616	21.39	35350	35400	34000	45950	24750	35350	34456.03	4.54	-3140	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3171	3.47	0.52	12	0.07	9962.00	67137.00	40800	20240223	-15.20	23100	20230726	49.78	40800	-15.20	20240223	30300	14.19	20240125	40800	-15.20	20240223	23100	49.78	20230726	1.33	N	003960	5000	458 억	415622	N	N	31	N	N
112	20240411	100144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34400	-950	5	-2.69	164740500	4789	15.48	35350	35400	34000	45950	24750	35350	34399.77	4.54	-2770	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3153	3.45	0.51	12	0.05	9962.00	67137.00	40800	20240223	-15.69	23100	20230726	48.92	40800	-15.69	20240223	30300	13.53	20240125	40800	-15.69	20240223	23100	48.92	20230726	1.33	N	003960	5000	458 억	415622	N	N	31	N	N
113	20240411	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35250	-100	5	-0.28	26971000	776	2.51	35350	35400	34250	45950	24750	35350	34756.44	4.54	-122	36850	36100	35400	34650	33950	36475	35025	458	10600	5000	25450	50	1	9164467	3230	3.54	0.53	12	0.01	9962.00	67137.00	40800	20240223	-13.60	23100	20230726	52.60	40800	-13.60	20240223	30300	16.34	20240125	40800	-13.60	20240223	23100	52.60	20230726	1.33	N	003960	5000	458 억	415622	N	N	31	N	N
114	20240409	160142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35350	1100	2	3.21	1097809700	30927	106.31	35100	36150	34700	44500	24000	34250	35496.81	4.51	1115	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3240	3.55	0.53	12	0.34	9962.00	67137.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.37	N	003960	5000	458 억	413325	N	N	31	N	N
115	20240409	150143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35050	800	2	2.34	1053425800	29665	101.98	35100	36150	34700	44500	24000	34250	35510.73	4.51	1354	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3212	3.52	0.52	12	0.32	9962.00	67137.00	40800	20240223	-14.09	23100	20230726	51.73	40800	-14.09	20240223	30300	15.68	20240125	40800	-14.09	20240223	23100	51.73	20230726	1.37	N	003960	5000	458 억	413325	N	N	0	N	N
116	20240409	140144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35300	1050	2	3.07	888747950	24989	85.90	35100	36150	34700	44500	24000	34250	35565.57	4.51	2159	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3235	3.54	0.53	12	0.27	9962.00	67137.00	40800	20240223	-13.48	23100	20230726	52.81	40800	-13.48	20240223	30300	16.50	20240125	40800	-13.48	20240223	23100	52.81	20230726	1.37	N	003960	5000	458 억	413325	N	N	0	N	N
117	20240409	130144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35550	1300	2	3.80	870918050	24485	84.17	35100	36150	34700	44500	24000	34250	35569.45	4.51	2255	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3258	3.57	0.53	12	0.27	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.37	N	003960	5000	458 억	413325	N	N	0	N	N
118	20240409	120144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35350	1100	2	3.21	816405700	22949	78.89	35100	36150	34700	44500	24000	34250	35574.78	4.51	3508	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3240	3.55	0.53	12	0.25	9962.00	67137.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.37	N	003960	5000	458 억	413325	N	N	0	N	N
119	20240409	110144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35650	1400	2	4.09	679658850	19083	65.60	35100	36150	34700	44500	24000	34250	35615.93	4.51	3868	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3267	3.58	0.53	12	0.21	9962.00	67137.00	40800	20240223	-12.62	23100	20230726	54.33	40800	-12.62	20240223	30300	17.66	20240125	40800	-12.62	20240223	23100	54.33	20230726	1.37	N	003960	5000	458 억	413325	N	N	0	N	N
120	20240409	100143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35800	1550	2	4.53	595109800	16718	57.47	35100	36150	34700	44500	24000	34250	35596.95	4.51	4131	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3281	3.59	0.53	12	0.18	9962.00	67137.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.37	N	003960	5000	458 억	413325	N	N	0	N	N
121	20240409	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	35200	950	2	2.77	84773200	2415	8.30	35100	35200	34700	44500	24000	34250	35102.77	4.51	-314	35883	35066	34133	33316	32383	35475	33725	458	10250	5000	24660	50	1	9164467	3226	3.53	0.52	12	0.03	9962.00	67137.00	40800	20240223	-13.73	23100	20230726	52.38	40800	-13.73	20240223	30300	16.17	20240125	40800	-13.73	20240223	23100	52.38	20230726	1.37	N	003960	5000	458 억	413325	N	N	0	N	N
122	20240408	160143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34250	850	2	2.54	998457550	29020	174.14	33400	34950	33200	43400	23400	33400	34406.01	4.59	-7757	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3139	3.44	0.51	12	0.32	9962.00	67137.00	40800	20240223	-16.05	23100	20230726	48.27	40800	-16.05	20240223	30300	13.04	20240125	40800	-16.05	20240223	23100	48.27	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
123	20240408	150144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34600	1200	2	3.59	921740300	26796	160.79	33400	34950	33200	43400	23400	33400	34398.43	4.59	-6776	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3171	3.47	0.52	12	0.29	9962.00	67137.00	40800	20240223	-15.20	23100	20230726	49.78	40800	-15.20	20240223	30300	14.19	20240125	40800	-15.20	20240223	23100	49.78	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
124	20240408	140144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34800	1400	2	4.19	771589550	22468	134.82	33400	34950	33200	43400	23400	33400	34341.71	4.59	-4557	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3189	3.49	0.52	12	0.25	9962.00	67137.00	40800	20240223	-14.71	23100	20230726	50.65	40800	-14.71	20240223	30300	14.85	20240125	40800	-14.71	20240223	23100	50.65	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
125	20240408	130144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34750	1350	2	4.04	651548450	19018	114.12	33400	34950	33200	43400	23400	33400	34259.57	4.59	-2577	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3185	3.49	0.52	12	0.21	9962.00	67137.00	40800	20240223	-14.83	23100	20230726	50.43	40800	-14.83	20240223	30300	14.69	20240125	40800	-14.83	20240223	23100	50.43	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
126	20240408	120143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34550	1150	2	3.44	462599550	13589	81.54	33400	34600	33200	43400	23400	33400	34042.21	4.59	-354	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3166	3.47	0.51	12	0.15	9962.00	67137.00	40800	20240223	-15.32	23100	20230726	49.57	40800	-15.32	20240223	30300	14.03	20240125	40800	-15.32	20240223	23100	49.57	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
127	20240408	110144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34400	1000	2	2.99	335992900	9915	59.50	33400	34450	33200	43400	23400	33400	33887.33	4.59	52	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3153	3.45	0.51	12	0.11	9962.00	67137.00	40800	20240223	-15.69	23100	20230726	48.92	40800	-15.69	20240223	30300	13.53	20240125	40800	-15.69	20240223	23100	48.92	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
128	20240408	100143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34250	850	2	2.54	212691450	6318	37.91	33400	34250	33200	43400	23400	33400	33664.36	4.59	726	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3139	3.44	0.51	12	0.07	9962.00	67137.00	40800	20240223	-16.05	23100	20230726	48.27	40800	-16.05	20240223	30300	13.04	20240125	40800	-16.05	20240223	23100	48.27	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
129	20240408	090144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33450	50	2	0.15	1436250	43	0.26	33400	33450	33400	43400	23400	33400	33401.16	4.59	1	34333	33866	33533	33066	32733	33700	32900	458	10000	5000	24040	50	1	9164467	3066	3.36	0.50	12	0.00	9962.00	67137.00	40800	20240223	-18.01	23100	20230726	44.81	40800	-18.01	20240223	30300	10.40	20240125	40800	-18.01	20240223	23100	44.81	20230726	1.45	N	003960	5000	458 억	420332	N	N	127	N	N
130	20240405	160144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33400	-500	5	-1.47	557463500	16637	75.07	33900	34000	33200	44050	23750	33900	33508.07	4.58	1036	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3061	3.35	0.50	12	0.18	9962.00	67137.00	40800	20240223	-18.14	23100	20230726	44.59	40800	-18.14	20240223	30300	10.23	20240125	40800	-18.14	20240223	23100	44.59	20230726	1.46	N	003960	5000	458 억	419441	N	N	127	N	N
131	20240405	150142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33450	-450	5	-1.33	386347500	11499	51.88	33900	34000	33300	44050	23750	33900	33598.36	4.58	-166	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3066	3.36	0.50	12	0.13	9962.00	67137.00	40800	20240223	-18.01	23100	20230726	44.81	40800	-18.01	20240223	30300	10.40	20240125	40800	-18.01	20240223	23100	44.81	20230726	1.46	N	003960	5000	458 억	419441	N	N	3	N	N
132	20240405	140143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33600	-300	5	-0.88	310538800	9235	41.67	33900	34000	33400	44050	23750	33900	33626.29	4.58	604	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3079	3.37	0.50	12	0.10	9962.00	67137.00	40800	20240223	-17.65	23100	20230726	45.45	40800	-17.65	20240223	30300	10.89	20240125	40800	-17.65	20240223	23100	45.45	20230726	1.46	N	003960	5000	458 억	419441	N	N	3	N	N
133	20240405	130142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33750	-150	5	-0.44	265325650	7890	35.60	33900	34000	33400	44050	23750	33900	33628.09	4.58	674	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3093	3.39	0.50	12	0.09	9962.00	67137.00	40800	20240223	-17.28	23100	20230726	46.10	40800	-17.28	20240223	30300	11.39	20240125	40800	-17.28	20240223	23100	46.10	20230726	1.46	N	003960	5000	458 억	419441	N	N	3	N	N
134	20240405	120143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33700	-200	5	-0.59	248792150	7399	33.38	33900	34000	33400	44050	23750	33900	33625.10	4.58	938	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3088	3.38	0.50	12	0.08	9962.00	67137.00	40800	20240223	-17.40	23100	20230726	45.89	40800	-17.40	20240223	30300	11.22	20240125	40800	-17.40	20240223	23100	45.89	20230726	1.46	N	003960	5000	458 억	419441	N	N	3	N	N
135	20240405	110144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33550	-350	5	-1.03	225463250	6702	30.24	33900	34000	33450	44050	23750	33900	33641.19	4.58	909	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3075	3.37	0.50	12	0.07	9962.00	67137.00	40800	20240223	-17.77	23100	20230726	45.24	40800	-17.77	20240223	30300	10.73	20240125	40800	-17.77	20240223	23100	45.24	20230726	1.46	N	003960	5000	458 억	419441	N	N	3	N	N
136	20240405	100138	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33850	-50	5	-0.15	138010850	4102	18.51	33900	34000	33500	44050	23750	33900	33644.77	4.58	1211	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3102	3.40	0.50	12	0.04	9962.00	67137.00	40800	20240223	-17.03	23100	20230726	46.54	40800	-17.03	20240223	30300	11.72	20240125	40800	-17.03	20240223	23100	46.54	20230726	1.46	N	003960	5000	458 억	419441	N	N	3	N	N
137	20240405	090144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33650	-250	5	-0.74	20699700	613	2.77	33900	33900	33600	44050	23750	33900	33767.86	4.58	-147	35266	34582	34216	33532	33166	34400	33350	458	10150	5000	24400	50	1	9164467	3084	3.38	0.50	12	0.01	9962.00	67137.00	40800	20240223	-17.52	23100	20230726	45.67	40800	-17.52	20240223	30300	11.06	20240125	40800	-17.52	20240223	23100	45.67	20230726	1.46	N	003960	5000	458 억	419441	N	N	3	N	N
138	20240404	160143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33900	-750	5	-2.16	756282300	22159	146.94	34650	34900	33850	45000	24300	34650	34132.18	4.59	-1036	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3107	3.40	0.50	12	0.24	9962.00	67137.00	40800	20240223	-16.91	23100	20230726	46.75	40800	-16.91	20240223	30300	11.88	20240125	40800	-16.91	20240223	23100	46.75	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
139	20240404	150143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33950	-700	5	-2.02	726686050	21286	141.15	34650	34900	33850	45000	24300	34650	34139.15	4.59	-1150	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3111	3.41	0.51	12	0.23	9962.00	67137.00	40800	20240223	-16.79	23100	20230726	46.97	40800	-16.79	20240223	30300	12.05	20240125	40800	-16.79	20240223	23100	46.97	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
140	20240404	140142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34150	-500	5	-1.44	608997250	17823	118.19	34650	34900	33900	45000	24300	34650	34169.18	4.59	408	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3130	3.43	0.51	12	0.19	9962.00	67137.00	40800	20240223	-16.30	23100	20230726	47.84	40800	-16.30	20240223	30300	12.71	20240125	40800	-16.30	20240223	23100	47.84	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
141	20240404	130140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34150	-500	5	-1.44	577594800	16903	112.09	34650	34900	33900	45000	24300	34650	34171.14	4.59	924	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3130	3.43	0.51	12	0.18	9962.00	67137.00	40800	20240223	-16.30	23100	20230726	47.84	40800	-16.30	20240223	30300	12.71	20240125	40800	-16.30	20240223	23100	47.84	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
142	20240404	120141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34000	-650	5	-1.88	564666950	16523	109.57	34650	34900	33900	45000	24300	34650	34174.60	4.59	1149	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3116	3.41	0.51	12	0.18	9962.00	67137.00	40800	20240223	-16.67	23100	20230726	47.19	40800	-16.67	20240223	30300	12.21	20240125	40800	-16.67	20240223	23100	47.19	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
143	20240404	110142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34000	-650	5	-1.88	483298700	14135	93.73	34650	34900	33900	45000	24300	34650	34191.63	4.59	1451	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3116	3.41	0.51	12	0.15	9962.00	67137.00	40800	20240223	-16.67	23100	20230726	47.19	40800	-16.67	20240223	30300	12.21	20240125	40800	-16.67	20240223	23100	47.19	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
144	20240404	100142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34400	-250	5	-0.72	100201800	2905	19.26	34650	34900	34250	45000	24300	34650	34492.87	4.59	-757	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3153	3.45	0.51	12	0.03	9962.00	67137.00	40800	20240223	-15.69	23100	20230726	48.92	40800	-15.69	20240223	30300	13.53	20240125	40800	-15.69	20240223	23100	48.92	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
145	20240404	090142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34750	100	2	0.29	8524000	246	1.63	34650	34750	34650	45000	24300	34650	34650.41	4.59	0	35616	35132	34716	34232	33816	34925	34025	458	10350	5000	24940	50	1	9164467	3185	3.49	0.52	12	0.00	9962.00	67137.00	40800	20240223	-14.83	23100	20230726	50.43	40800	-14.83	20240223	30300	14.69	20240125	40800	-14.83	20240223	23100	50.43	20230726	1.44	N	003960	5000	458 억	420800	N	N	3	N	N
146	20240403	160142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34650	-350	5	-1.00	524302200	15078	71.01	35000	35200	34300	45500	24500	35000	34772.66	4.58	-17	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3175	3.48	0.52	12	0.16	9962.00	67137.00	40800	20240223	-15.07	23100	20230726	50.00	40800	-15.07	20240223	30300	14.36	20240125	40800	-15.07	20240223	23100	50.00	20230726	1.42	N	003960	5000	458 억	420077	N	N	3	N	N
147	20240403	150141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34650	-350	5	-1.00	512141150	14727	69.36	35000	35200	34300	45500	24500	35000	34775.66	4.58	124	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3175	3.48	0.52	12	0.16	9962.00	67137.00	40800	20240223	-15.07	23100	20230726	50.00	40800	-15.07	20240223	30300	14.36	20240125	40800	-15.07	20240223	23100	50.00	20230726	1.42	N	003960	5000	458 억	420077	N	N	8	N	N
148	20240403	140141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34850	-150	5	-0.43	481393450	13842	65.19	35000	35200	34300	45500	24500	35000	34777.74	4.58	419	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3194	3.50	0.52	12	0.15	9962.00	67137.00	40800	20240223	-14.58	23100	20230726	50.87	40800	-14.58	20240223	30300	15.02	20240125	40800	-14.58	20240223	23100	50.87	20230726	1.42	N	003960	5000	458 억	420077	N	N	8	N	N
149	20240403	130141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34800	-200	5	-0.57	374996550	10770	50.72	35000	35200	34300	45500	24500	35000	34818.62	4.58	-370	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3189	3.49	0.52	12	0.12	9962.00	67137.00	40800	20240223	-14.71	23100	20230726	50.65	40800	-14.71	20240223	30300	14.85	20240125	40800	-14.71	20240223	23100	50.65	20230726	1.42	N	003960	5000	458 억	420077	N	N	8	N	N
150	20240403	120142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34750	-250	5	-0.71	310668800	8919	42.01	35000	35200	34300	45500	24500	35000	34832.25	4.58	-322	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3185	3.49	0.52	12	0.10	9962.00	67137.00	40800	20240223	-14.83	23100	20230726	50.43	40800	-14.83	20240223	30300	14.69	20240125	40800	-14.83	20240223	23100	50.43	20230726	1.42	N	003960	5000	458 억	420077	N	N	8	N	N
151	20240403	110142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35050	50	2	0.14	127142850	3669	17.28	35000	35200	34300	45500	24500	35000	34653.27	4.58	-620	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3212	3.52	0.52	12	0.04	9962.00	67137.00	40800	20240223	-14.09	23100	20230726	51.73	40800	-14.09	20240223	30300	15.68	20240125	40800	-14.09	20240223	23100	51.73	20230726	1.42	N	003960	5000	458 억	420077	N	N	8	N	N
152	20240403	100141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34550	-450	5	-1.29	75050650	2173	10.23	35000	35200	34300	45500	24500	35000	34537.80	4.58	-790	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3166	3.47	0.51	12	0.02	9962.00	67137.00	40800	20240223	-15.32	23100	20230726	49.57	40800	-15.32	20240223	30300	14.03	20240125	40800	-15.32	20240223	23100	49.57	20230726	1.42	N	003960	5000	458 억	420077	N	N	8	N	N
153	20240403	090141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34550	-450	5	-1.29	7692150	220	1.04	35000	35200	34550	45500	24500	35000	34964.32	4.58	-54	36400	35700	35150	34450	33900	35425	34175	458	10500	5000	25200	50	1	9164467	3166	3.47	0.51	12	0.00	9962.00	67137.00	40800	20240223	-15.32	23100	20230726	49.57	40800	-15.32	20240223	30300	14.03	20240125	40800	-15.32	20240223	23100	49.57	20230726	1.42	N	003960	5000	458 억	420077	N	N	8	N	N
154	20240402	160140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35000	-550	5	-1.55	726768050	20760	156.60	35850	35850	34600	46200	24900	35550	35008.19	4.55	2954	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3208	3.51	0.52	12	0.23	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.35	N	003960	5000	458 억	417019	N	N	8	N	N
155	20240402	150141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34750	-800	5	-2.25	663059500	18937	142.85	35850	35850	34600	46200	24900	35550	35013.97	4.55	3031	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3185	3.49	0.52	12	0.21	9962.00	67137.00	40800	20240223	-14.83	23100	20230726	50.43	40800	-14.83	20240223	30300	14.69	20240125	40800	-14.83	20240223	23100	50.43	20230726	1.35	N	003960	5000	458 억	417019	N	N	0	N	N
156	20240402	140142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34900	-650	5	-1.83	548234650	15630	117.90	35850	35850	34750	46200	24900	35550	35075.79	4.55	2341	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3198	3.50	0.52	12	0.17	9962.00	67137.00	40800	20240223	-14.46	23100	20230726	51.08	40800	-14.46	20240223	30300	15.18	20240125	40800	-14.46	20240223	23100	51.08	20230726	1.35	N	003960	5000	458 억	417019	N	N	0	N	N
157	20240402	130141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35100	-450	5	-1.27	438524050	12489	94.21	35850	35850	34750	46200	24900	35550	35112.82	4.55	2030	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3217	3.52	0.52	12	0.14	9962.00	67137.00	40800	20240223	-13.97	23100	20230726	51.95	40800	-13.97	20240223	30300	15.84	20240125	40800	-13.97	20240223	23100	51.95	20230726	1.35	N	003960	5000	458 억	417019	N	N	0	N	N
158	20240402	120140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35000	-550	5	-1.55	387303650	11027	83.18	35850	35850	34750	46200	24900	35550	35123.21	4.55	1400	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3208	3.51	0.52	12	0.12	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.35	N	003960	5000	458 억	417019	N	N	0	N	N
159	20240402	110141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35200	-350	5	-0.98	150638150	4272	32.22	35850	35850	35100	46200	24900	35550	35261.74	4.55	-902	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3226	3.53	0.52	12	0.05	9962.00	67137.00	40800	20240223	-13.73	23100	20230726	52.38	40800	-13.73	20240223	30300	16.17	20240125	40800	-13.73	20240223	23100	52.38	20230726	1.35	N	003960	5000	458 억	417019	N	N	0	N	N
160	20240402	100141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35400	-150	5	-0.42	87454250	2476	18.68	35850	35850	35100	46200	24900	35550	35320.78	4.55	-659	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3244	3.55	0.53	12	0.03	9962.00	67137.00	40800	20240223	-13.24	23100	20230726	53.25	40800	-13.24	20240223	30300	16.83	20240125	40800	-13.24	20240223	23100	53.25	20230726	1.35	N	003960	5000	458 억	417019	N	N	0	N	N
161	20240402	090140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35550	0	3	0.00	12035950	337	2.54	35850	35850	35550	46200	24900	35550	35714.99	4.55	-250	36116	35832	35366	35082	34616	35600	34850	458	10650	5000	25590	50	1	9164467	3258	3.57	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.35	N	003960	5000	458 억	417019	N	N	0	N	N
162	20240401	160140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35550	-100	5	-0.28	467502800	13255	46.51	35650	35650	34900	46300	25000	35650	35268.76	4.59	-2131	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3258	3.57	0.53	12	0.14	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N
163	20240401	150140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35400	-250	5	-0.70	440819950	12502	43.87	35650	35650	34900	46300	25000	35650	35259.89	4.59	-2060	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3244	3.55	0.53	12	0.14	9962.00	67137.00	40800	20240223	-13.24	23100	20230726	53.25	40800	-13.24	20240223	30300	16.83	20240125	40800	-13.24	20240223	23100	53.25	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N
164	20240401	140140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35500	-150	5	-0.42	370114350	10508	36.87	35650	35650	34900	46300	25000	35650	35222.07	4.59	-1322	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3253	3.56	0.53	12	0.11	9962.00	67137.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N
165	20240401	130140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35150	-500	5	-1.40	329082150	9348	32.80	35650	35650	34900	46300	25000	35650	35203.39	4.59	-1057	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3221	3.53	0.52	12	0.10	9962.00	67137.00	40800	20240223	-13.85	23100	20230726	52.16	40800	-13.85	20240223	30300	16.01	20240125	40800	-13.85	20240223	23100	52.16	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N
166	20240401	120140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35200	-450	5	-1.26	306531150	8706	30.55	35650	35650	34900	46300	25000	35650	35209.08	4.59	-921	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3226	3.53	0.52	12	0.09	9962.00	67137.00	40800	20240223	-13.73	23100	20230726	52.38	40800	-13.73	20240223	30300	16.17	20240125	40800	-13.73	20240223	23100	52.38	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N
167	20240401	110141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35250	-400	5	-1.12	242766400	6888	24.17	35650	35650	34900	46300	25000	35650	35244.71	4.59	-1236	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3230	3.54	0.53	12	0.08	9962.00	67137.00	40800	20240223	-13.60	23100	20230726	52.60	40800	-13.60	20240223	30300	16.34	20240125	40800	-13.60	20240223	23100	52.60	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N
168	20240401	100138	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35000	-650	5	-1.82	165738450	4691	16.46	35650	35650	34950	46300	25000	35650	35331.02	4.59	-951	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3208	3.51	0.52	12	0.05	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N
169	20240401	090140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35600	-50	5	-0.14	8231350	231	0.81	35650	35650	35500	46300	25000	35650	35633.41	4.59	-65	36583	36116	35183	34716	33783	36350	34950	458	10650	5000	25660	50	1	9164467	3263	3.57	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.75	23100	20230726	54.11	40800	-12.75	20240223	30300	17.49	20240125	40800	-12.75	20240223	23100	54.11	20230726	1.38	N	003960	5000	458 억	420346	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History