KissMeData/101530/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-30	5	-0.56	28817140	5398	63.52	5330	5360	5290	6920	3740	5330	5338.48	0.37	-6	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1543	7.13	0.50	12	0.02	743.00	10645.00	7170	20230509	-26.08	4970	20231024	6.64	5640	-6.03	20240328	5100	3.92	20240416	7170	-26.08	20230509	4970	6.64	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
3	20240430	150815	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	22582850	4226	49.73	5330	5360	5290	6920	3740	5330	5343.79	0.37	-104	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1558	7.20	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.38	4970	20231024	7.65	5640	-5.14	20240328	5100	4.90	20240416	7170	-25.38	20230509	4970	7.65	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
4	20240430	140815	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	19558930	3660	43.07	5330	5360	5290	6920	3740	5330	5343.97	0.37	-123	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1558	7.20	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.38	4970	20231024	7.65	5640	-5.14	20240328	5100	4.90	20240416	7170	-25.38	20230509	4970	7.65	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
5	20240430	130812	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	30	2	0.56	18071910	3382	39.80	5330	5360	5290	6920	3740	5330	5343.56	0.37	-207	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1561	7.21	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.24	4970	20231024	7.85	5640	-4.96	20240328	5100	5.10	20240416	7170	-25.24	20230509	4970	7.85	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
6	20240430	120813	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	30	2	0.56	17466530	3269	38.47	5330	5360	5290	6920	3740	5330	5343.08	0.37	-212	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1561	7.21	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.24	4970	20231024	7.85	5640	-4.96	20240328	5100	5.10	20240416	7170	-25.24	20230509	4970	7.85	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
7	20240430	110810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	30	2	0.56	16182450	3029	35.64	5330	5360	5290	6920	3740	5330	5342.51	0.37	-228	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1561	7.21	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.24	4970	20231024	7.85	5640	-4.96	20240328	5100	5.10	20240416	7170	-25.24	20230509	4970	7.85	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
8	20240430	100811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	10728910	2010	23.65	5330	5350	5290	6920	3740	5330	5337.77	0.37	-306	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1558	7.20	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.38	4970	20231024	7.65	5640	-5.14	20240328	5100	4.90	20240416	7170	-25.38	20230509	4970	7.65	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
9	20240430	090822	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	10	2	0.19	3138280	590	6.94	5330	5340	5290	6920	3740	5330	5319.12	0.37	-347	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3830	10	1	29116822	1555	7.19	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.52	4970	20231024	7.44	5640	-5.32	20240328	5100	4.71	20240416	7170	-25.52	20230509	4970	7.44	20231024	0.07	N	101530	500	145 억	106991	N	N	0	N	N
10	20240429	160800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	45321410	8498	363.32	5330	5350	5300	6920	3740	5330	5333.19	0.37	603	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1552	7.17	0.50	12	0.03	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
11	20240429	150812	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	10	2	0.19	43125580	8086	345.70	5330	5350	5300	6920	3740	5330	5333.36	0.37	583	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1555	7.19	0.50	12	0.03	743.00	10645.00	7170	20230509	-25.52	4970	20231024	7.44	5640	-5.32	20240328	5100	4.71	20240416	7170	-25.52	20230509	4970	7.44	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
12	20240429	140738	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	41804290	7838	335.10	5330	5350	5300	6920	3740	5330	5333.54	0.37	583	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1552	7.17	0.50	12	0.03	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
13	20240429	130811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	20	2	0.38	36059400	6762	289.10	5330	5350	5300	6920	3740	5330	5332.65	0.37	489	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1558	7.20	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.38	4970	20231024	7.65	5640	-5.14	20240328	5100	4.90	20240416	7170	-25.38	20230509	4970	7.65	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
14	20240429	120811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	10	2	0.19	20469420	3842	164.26	5330	5340	5300	6920	3740	5330	5327.80	0.37	252	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1555	7.19	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.52	4970	20231024	7.44	5640	-5.32	20240328	5100	4.71	20240416	7170	-25.52	20230509	4970	7.44	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
15	20240429	110744	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-10	5	-0.19	15098430	2834	121.16	5330	5340	5300	6920	3740	5330	5327.60	0.37	204	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1549	7.16	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
16	20240429	100810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	13034840	2446	104.57	5330	5340	5300	6920	3740	5330	5329.04	0.37	204	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1552	7.17	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
17	20240429	090811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	10	2	0.19	4962600	930	39.76	5330	5340	5330	6920	3740	5330	5336.13	0.37	-33	5363	5346	5313	5296	5263	5355	5305	146	1590	500	3830	10	1	29116822	1555	7.19	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.52	4970	20231024	7.44	5640	-5.32	20240328	5100	4.71	20240416	7170	-25.52	20230509	4970	7.44	20231024	0.07	N	101530	500	145 억	106407	N	N	8	N	N
18	20240426	160806	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	12421160	2339	42.40	5300	5330	5280	6920	3740	5330	5310.45	0.37	34	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1552	7.17	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	106399	N	N	8	N	N
19	20240426	150808	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-10	5	-0.19	10711910	2018	36.58	5300	5330	5280	6920	3740	5330	5308.18	0.37	22	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1549	7.16	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	106399	N	N	0	N	N
20	20240426	140805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-10	5	-0.19	7719680	1454	26.36	5300	5330	5280	6920	3740	5330	5309.27	0.37	15	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1549	7.16	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	106399	N	N	0	N	N
21	20240426	130807	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-30	5	-0.56	7018350	1322	23.97	5300	5330	5280	6920	3740	5330	5308.89	0.37	15	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1543	7.13	0.50	12	0.00	743.00	10645.00	7170	20230509	-26.08	4970	20231024	6.64	5640	-6.03	20240328	5100	3.92	20240416	7170	-26.08	20230509	4970	6.64	20231024	0.07	N	101530	500	145 억	106399	N	N	0	N	N
22	20240426	120805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	0	3	0.00	4558160	857	15.54	5300	5330	5300	6920	3740	5330	5318.74	0.37	15	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1552	7.17	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	106399	N	N	0	N	N
23	20240426	110805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-10	5	-0.19	2111050	397	7.20	5300	5330	5300	6920	3740	5330	5317.51	0.37	8	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1549	7.16	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	106399	N	N	0	N	N
24	20240426	100804	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-10	5	-0.19	1096210	206	3.73	5300	5330	5300	6920	3740	5330	5321.41	0.37	1	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1549	7.16	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	106399	N	N	0	N	N
25	20240426	090809	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-30	5	-0.56	31830	6	0.11	5300	5330	5300	6920	3740	5330	5305.00	0.37	1	5370	5350	5320	5300	5270	5335	5285	146	1590	500	3830	10	1	29116822	1543	7.13	0.50	12	0.00	743.00	10645.00	7170	20230509	-26.08	4970	20231024	6.64	5640	-6.03	20240328	5100	3.92	20240416	7170	-26.08	20230509	4970	6.64	20231024	0.07	N	101530	500	145 억	106399	N	N	0	N	N
26	20240425	160800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	29285550	5506	71.28	5340	5340	5290	6940	3740	5340	5318.84	0.36	197	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1552	7.17	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
27	20240425	150805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-30	5	-0.56	29061890	5464	70.74	5340	5340	5290	6940	3740	5340	5318.79	0.36	211	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1546	7.15	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.94	4970	20231024	6.84	5640	-5.85	20240328	5100	4.12	20240416	7170	-25.94	20230509	4970	6.84	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
28	20240425	140802	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	26927890	5063	65.55	5340	5340	5290	6940	3740	5340	5318.56	0.36	146	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1552	7.17	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
29	20240425	130804	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	25395980	4774	61.81	5340	5340	5290	6940	3740	5340	5319.64	0.36	126	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1552	7.17	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
30	20240425	120800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	24534750	4612	59.71	5340	5340	5290	6940	3740	5340	5319.76	0.36	126	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1552	7.17	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
31	20240425	110802	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	4993400	939	12.16	5340	5340	5290	6940	3740	5340	5317.78	0.36	126	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1555	7.19	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.52	4970	20231024	7.44	5640	-5.32	20240328	5100	4.71	20240416	7170	-25.52	20230509	4970	7.44	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
32	20240425	100802	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-20	5	-0.37	2441210	460	5.96	5340	5340	5290	6940	3740	5340	5306.98	0.36	126	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1549	7.16	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
33	20240425	090805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-30	5	-0.56	239260	45	0.58	5340	5340	5310	6940	3740	5340	5316.89	0.36	-43	5400	5370	5310	5280	5220	5385	5295	146	1600	500	3840	10	1	29116822	1546	7.15	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.94	4970	20231024	6.84	5640	-5.85	20240328	5100	4.12	20240416	7170	-25.94	20230509	4970	6.84	20231024	0.06	N	101530	500	145 억	106031	N	N	0	N	N
34	20240424	160745	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	30	2	0.56	40958470	7719	80.13	5310	5340	5250	6900	3720	5310	5306.14	0.36	1516	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1555	7.19	0.50	12	0.03	743.00	10645.00	7170	20230509	-25.52	4970	20231024	7.44	5640	-5.32	20240328	5100	4.71	20240416	7170	-25.52	20230509	4970	7.44	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
35	20240424	150759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	10	2	0.19	38145570	7191	74.65	5310	5340	5250	6900	3720	5310	5304.63	0.36	1394	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1549	7.16	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
36	20240424	140759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	10	2	0.19	35776070	6746	70.03	5310	5340	5250	6900	3720	5310	5303.30	0.36	1310	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1549	7.16	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
37	20240424	130803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	20	2	0.38	26610390	5023	52.14	5310	5330	5250	6900	3720	5310	5297.71	0.36	946	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1552	7.17	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5100	4.51	20240416	7170	-25.66	20230509	4970	7.24	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
38	20240424	120800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	10	2	0.19	22232320	4200	43.60	5310	5320	5250	6900	3720	5310	5293.41	0.36	753	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1549	7.16	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5100	4.31	20240416	7170	-25.80	20230509	4970	7.04	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
39	20240424	110758	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-10	5	-0.19	18791840	3552	36.87	5310	5320	5250	6900	3720	5310	5290.50	0.36	718	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1543	7.13	0.50	12	0.01	743.00	10645.00	7170	20230509	-26.08	4970	20231024	6.64	5640	-6.03	20240328	5100	3.92	20240416	7170	-26.08	20230509	4970	6.64	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
40	20240424	100757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-10	5	-0.19	16641190	3146	32.66	5310	5320	5250	6900	3720	5310	5289.63	0.36	695	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1543	7.13	0.50	12	0.01	743.00	10645.00	7170	20230509	-26.08	4970	20231024	6.64	5640	-6.03	20240328	5100	3.92	20240416	7170	-26.08	20230509	4970	6.64	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
41	20240424	090759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-30	5	-0.56	6265750	1187	12.32	5310	5320	5250	6900	3720	5310	5278.64	0.36	-74	5376	5342	5276	5242	5176	5360	5260	146	1590	500	3820	10	1	29116822	1537	7.11	0.50	12	0.00	743.00	10645.00	7170	20230509	-26.36	4970	20231024	6.24	5640	-6.38	20240328	5100	3.53	20240416	7170	-26.36	20230509	4970	6.24	20231024	0.06	N	101530	500	145 억	104581	N	N	1	N	N
42	20240423	160735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	50	2	0.95	50820880	9628	54.38	5270	5310	5210	6830	3690	5260	5278.38	0.36	-411	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1546	7.15	0.50	12	0.03	743.00	10645.00	7170	20230509	-25.94	4970	20231024	6.84	5640	-5.85	20240328	5100	4.12	20240416	7170	-25.94	20230509	4970	6.84	20231024	0.06	N	101530	500	145 억	104934	N	N	1	N	N
43	20240423	150756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	30	2	0.57	47189230	8943	50.51	5270	5310	5210	6830	3690	5260	5276.67	0.36	-210	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1540	7.12	0.50	12	0.03	743.00	10645.00	7170	20230509	-26.22	4970	20231024	6.44	5640	-6.21	20240328	5100	3.73	20240416	7170	-26.22	20230509	4970	6.44	20231024	0.06	N	101530	500	145 억	104934	N	N	0	N	N
44	20240423	140755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	10	2	0.19	44010130	8342	47.12	5270	5310	5210	6830	3690	5260	5275.73	0.36	-196	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1534	7.09	0.50	12	0.03	743.00	10645.00	7170	20230509	-26.50	4970	20231024	6.04	5640	-6.56	20240328	5100	3.33	20240416	7170	-26.50	20230509	4970	6.04	20231024	0.06	N	101530	500	145 억	104934	N	N	0	N	N
45	20240423	130753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	0	3	0.00	42946960	8140	45.98	5270	5310	5210	6830	3690	5260	5276.04	0.36	-230	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1532	7.08	0.49	12	0.03	743.00	10645.00	7170	20230509	-26.64	4970	20231024	5.84	5640	-6.74	20240328	5100	3.14	20240416	7170	-26.64	20230509	4970	5.84	20231024	0.06	N	101530	500	145 억	104934	N	N	0	N	N
46	20240423	120754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-10	5	-0.19	42768270	8106	45.78	5270	5310	5210	6830	3690	5260	5276.13	0.36	-230	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1529	7.07	0.49	12	0.03	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5100	2.94	20240416	7170	-26.78	20230509	4970	5.63	20231024	0.06	N	101530	500	145 억	104934	N	N	0	N	N
47	20240423	110755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	0	3	0.00	38676110	7326	41.38	5270	5310	5210	6830	3690	5260	5279.29	0.36	-271	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1532	7.08	0.49	12	0.03	743.00	10645.00	7170	20230509	-26.64	4970	20231024	5.84	5640	-6.74	20240328	5100	3.14	20240416	7170	-26.64	20230509	4970	5.84	20231024	0.06	N	101530	500	145 억	104934	N	N	0	N	N
48	20240423	100754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-10	5	-0.19	37471780	7097	40.08	5270	5310	5210	6830	3690	5260	5279.95	0.36	-271	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1529	7.07	0.49	12	0.02	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5100	2.94	20240416	7170	-26.78	20230509	4970	5.63	20231024	0.06	N	101530	500	145 억	104934	N	N	0	N	N
49	20240423	090754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	50	2	0.95	17618700	3328	18.80	5270	5310	5270	6830	3690	5260	5294.08	0.36	-1446	5346	5302	5246	5202	5146	5325	5225	146	1570	500	3780	10	1	29116822	1546	7.15	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.94	4970	20231024	6.84	5640	-5.85	20240328	5100	4.12	20240416	7170	-25.94	20230509	4970	6.84	20231024	0.06	N	101530	500	145 억	104934	N	N	0	N	N
50	20240422	160752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	90	2	1.74	92670910	17700	153.29	5190	5290	5190	6720	3620	5170	5235.64	0.36	1354	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1532	7.08	0.49	12	0.06	743.00	10645.00	7170	20230509	-26.64	4970	20231024	5.84	5640	-6.74	20240328	5100	3.14	20240416	7170	-26.64	20230509	4970	5.84	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
51	20240422	150751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	80	2	1.55	86010030	16436	142.34	5190	5290	5190	6720	3620	5170	5233.03	0.36	1356	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1529	7.07	0.49	12	0.06	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5100	2.94	20240416	7170	-26.78	20230509	4970	5.63	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
52	20240422	140751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	80	2	1.55	80395970	15368	133.09	5190	5290	5190	6720	3620	5170	5231.39	0.36	1411	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1529	7.07	0.49	12	0.05	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5100	2.94	20240416	7170	-26.78	20230509	4970	5.63	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
53	20240422	130749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	70	2	1.35	75031740	14346	124.24	5190	5290	5190	6720	3620	5170	5230.15	0.36	1193	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1526	7.05	0.49	12	0.05	743.00	10645.00	7170	20230509	-26.92	4970	20231024	5.43	5640	-7.09	20240328	5100	2.75	20240416	7170	-26.92	20230509	4970	5.43	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
54	20240422	120749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	80	2	1.55	67431660	12897	111.69	5190	5290	5190	6720	3620	5170	5228.48	0.36	1021	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1529	7.07	0.49	12	0.04	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5100	2.94	20240416	7170	-26.78	20230509	4970	5.63	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
55	20240422	110749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	70	2	1.35	53817810	10299	89.19	5190	5290	5190	6720	3620	5170	5225.54	0.36	798	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1526	7.05	0.49	12	0.04	743.00	10645.00	7170	20230509	-26.92	4970	20231024	5.43	5640	-7.09	20240328	5100	2.75	20240416	7170	-26.92	20230509	4970	5.43	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
56	20240422	100750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	50	2	0.97	15502470	2963	25.66	5190	5290	5190	6720	3620	5170	5232.02	0.36	648	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1520	7.03	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5100	2.35	20240416	7170	-27.20	20230509	4970	5.03	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
57	20240422	090750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	50	2	0.97	1875320	361	3.13	5190	5220	5190	6720	3620	5170	5194.79	0.36	31	5290	5230	5190	5130	5090	5210	5110	146	1550	500	3720	10	1	29116822	1520	7.03	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5100	2.35	20240416	7170	-27.20	20230509	4970	5.03	20231024	0.06	N	101530	500	145 억	103605	N	N	0	N	N
58	20240419	160716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-60	5	-1.15	59787950	11547	74.89	5230	5250	5150	6790	3670	5230	5177.79	0.36	-191	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1505	6.96	0.49	12	0.04	743.00	10645.00	7170	20230509	-27.89	4970	20231024	4.02	5640	-8.33	20240328	5100	1.37	20240416	7170	-27.89	20230509	4970	4.02	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
59	20240419	150722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-60	5	-1.15	49262270	9511	61.68	5230	5250	5150	6790	3670	5230	5179.50	0.36	-161	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1505	6.96	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.89	4970	20231024	4.02	5640	-8.33	20240328	5100	1.37	20240416	7170	-27.89	20230509	4970	4.02	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
60	20240419	140716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-60	5	-1.15	47442540	9160	59.41	5230	5250	5150	6790	3670	5230	5179.32	0.36	-265	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1505	6.96	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.89	4970	20231024	4.02	5640	-8.33	20240328	5100	1.37	20240416	7170	-27.89	20230509	4970	4.02	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
61	20240419	130716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-30	5	-0.57	37941490	7327	47.52	5230	5250	5150	6790	3670	5230	5178.31	0.36	-348	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1514	7.00	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5100	1.96	20240416	7170	-27.48	20230509	4970	4.63	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
62	20240419	120714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-60	5	-1.15	27530900	5311	34.44	5230	5250	5150	6790	3670	5230	5183.75	0.36	-358	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1505	6.96	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.89	4970	20231024	4.02	5640	-8.33	20240328	5100	1.37	20240416	7170	-27.89	20230509	4970	4.02	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
63	20240419	110722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-50	5	-0.96	13939830	2676	17.36	5230	5250	5180	6790	3670	5230	5209.20	0.36	-358	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1508	6.97	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.75	4970	20231024	4.23	5640	-8.16	20240328	5100	1.57	20240416	7170	-27.75	20230509	4970	4.23	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
64	20240419	100719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	20	2	0.38	3449440	660	4.28	5230	5250	5210	6790	3670	5230	5226.42	0.36	0	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1529	7.07	0.49	12	0.00	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5100	2.94	20240416	7170	-26.78	20230509	4970	5.63	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
65	20240419	090713	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-20	5	-0.38	318570	61	0.40	5230	5230	5210	6790	3670	5230	5222.46	0.36	0	5316	5272	5216	5172	5116	5295	5195	146	1560	500	3760	10	1	29116822	1517	7.01	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5100	2.16	20240416	7170	-27.34	20230509	4970	4.83	20231024	0.06	N	101530	500	145 억	103991	N	N	0	N	N
66	20240418	160714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	100	2	1.95	80179530	15419	176.24	5200	5260	5160	6660	3600	5130	5200.05	0.35	2114	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1523	7.04	0.49	12	0.05	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5100	2.55	20240416	7170	-27.06	20230509	4970	5.23	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
67	20240418	150712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	100	2	1.95	78221420	15044	171.95	5200	5260	5160	6660	3600	5130	5199.51	0.35	1870	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1523	7.04	0.49	12	0.05	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5100	2.55	20240416	7170	-27.06	20230509	4970	5.23	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
68	20240418	140719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	90	2	1.75	75870600	14594	166.81	5200	5260	5160	6660	3600	5130	5198.75	0.35	1923	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1520	7.03	0.49	12	0.05	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5100	2.35	20240416	7170	-27.20	20230509	4970	5.03	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
69	20240418	130713	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	100	2	1.95	50222020	9699	110.86	5200	5230	5160	6660	3600	5130	5178.06	0.35	1545	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1523	7.04	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5100	2.55	20240416	7170	-27.06	20230509	4970	5.23	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
70	20240418	120711	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	60	2	1.17	38474250	7437	85.00	5200	5200	5160	6660	3600	5130	5173.36	0.35	1453	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1511	6.99	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5100	1.76	20240416	7170	-27.62	20230509	4970	4.43	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
71	20240418	110713	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	60	2	1.17	37727290	7293	83.36	5200	5200	5160	6660	3600	5130	5173.08	0.35	1428	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1511	6.99	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5100	1.76	20240416	7170	-27.62	20230509	4970	4.43	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
72	20240418	100714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	30	2	0.58	14132210	2733	31.24	5200	5200	5160	6660	3600	5130	5170.95	0.35	626	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1502	6.94	0.48	12	0.01	743.00	10645.00	7170	20230509	-28.03	4970	20231024	3.82	5640	-8.51	20240328	5100	1.18	20240416	7170	-28.03	20230509	4970	3.82	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
73	20240418	090712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	70	2	1.36	587500	113	1.29	5200	5200	5190	6660	3600	5130	5199.12	0.35	0	5216	5172	5136	5092	5056	5195	5115	146	1530	500	3690	10	1	29116822	1514	7.00	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5100	1.96	20240416	7170	-27.48	20230509	4970	4.63	20231024	0.06	N	101530	500	145 억	101972	N	N	0	N	N
74	20240417	160707	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	10	2	0.20	45059360	8746	44.18	5100	5180	5100	6650	3590	5120	5152.00	0.35	-656	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1494	6.90	0.48	12	0.03	743.00	10645.00	7170	20230509	-28.45	4970	20231024	3.22	5640	-9.04	20240328	5100	0.59	20240417	7170	-28.45	20230509	4970	3.22	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
75	20240417	150719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	40	2	0.78	40433190	7845	39.63	5100	5180	5100	6650	3590	5120	5154.01	0.35	-634	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1502	6.94	0.48	12	0.03	743.00	10645.00	7170	20230509	-28.03	4970	20231024	3.82	5640	-8.51	20240328	5100	1.18	20240417	7170	-28.03	20230509	4970	3.82	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
76	20240417	140712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	50	2	0.98	33029640	6409	32.38	5100	5180	5100	6650	3590	5120	5153.63	0.35	-350	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1505	6.96	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.89	4970	20231024	4.02	5640	-8.33	20240328	5100	1.37	20240417	7170	-27.89	20230509	4970	4.02	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
77	20240417	130715	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	50	2	0.98	18947140	3677	18.57	5100	5180	5100	6650	3590	5120	5152.88	0.35	-362	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1505	6.96	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.89	4970	20231024	4.02	5640	-8.33	20240328	5100	1.37	20240417	7170	-27.89	20230509	4970	4.02	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
78	20240417	120716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	60	2	1.17	15856830	3079	15.55	5100	5180	5100	6650	3590	5120	5149.99	0.35	-183	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1508	6.97	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.75	4970	20231024	4.23	5640	-8.16	20240328	5100	1.57	20240417	7170	-27.75	20230509	4970	4.23	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
79	20240417	110718	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	60	2	1.17	14976400	2909	14.69	5100	5180	5100	6650	3590	5120	5148.30	0.35	-134	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1508	6.97	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.75	4970	20231024	4.23	5640	-8.16	20240328	5100	1.57	20240417	7170	-27.75	20230509	4970	4.23	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
80	20240417	100712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	50	2	0.98	9537530	1857	9.38	5100	5170	5100	6650	3590	5120	5135.99	0.35	138	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1505	6.96	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.89	4970	20231024	4.02	5640	-8.33	20240328	5100	1.37	20240417	7170	-27.89	20230509	4970	4.02	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
81	20240417	090709	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	4461800	872	4.40	5100	5160	5100	6650	3590	5120	5116.74	0.35	156	5333	5226	5163	5056	4993	5195	5025	146	1530	500	3680	10	1	29116822	1500	6.93	0.48	12	0.00	743.00	10645.00	7170	20230509	-28.17	4970	20231024	3.62	5640	-8.69	20240328	5100	0.98	20240417	7170	-28.17	20230509	4970	3.62	20231024	0.07	N	101530	500	145 억	102685	N	N	1	N	N
82	20240416	160713	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-110	5	-2.10	100741280	19518	397.43	5270	5270	5100	6790	3670	5230	5161.52	0.35	-318	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1491	6.89	0.48	12	0.07	743.00	10645.00	7170	20230509	-28.59	4970	20231024	3.02	5640	-9.22	20240328	5100	0.39	20240416	7170	-28.59	20230509	4970	3.02	20231024	0.07	N	101530	500	145 억	103017	N	N	1	N	N
83	20240416	150712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-80	5	-1.53	94868080	18371	374.08	5270	5270	5100	6790	3670	5230	5164.01	0.35	-275	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1500	6.93	0.48	12	0.06	743.00	10645.00	7170	20230509	-28.17	4970	20231024	3.62	5640	-8.69	20240328	5100	0.98	20240416	7170	-28.17	20230509	4970	3.62	20231024	0.07	N	101530	500	145 억	103017	N	N	0	N	N
84	20240416	140711	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-40	5	-0.76	87291080	16901	344.15	5270	5270	5100	6790	3670	5230	5164.85	0.35	-575	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1511	6.99	0.49	12	0.06	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5100	1.76	20240416	7170	-27.62	20230509	4970	4.43	20231024	0.07	N	101530	500	145 억	103017	N	N	0	N	N
85	20240416	130711	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-40	5	-0.76	86836380	16813	342.35	5270	5270	5100	6790	3670	5230	5164.84	0.35	-575	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1511	6.99	0.49	12	0.06	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5100	1.76	20240416	7170	-27.62	20230509	4970	4.43	20231024	0.07	N	101530	500	145 억	103017	N	N	0	N	N
86	20240416	120714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-100	5	-1.91	81843930	15844	322.62	5270	5270	5100	6790	3670	5230	5165.61	0.35	-493	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1494	6.90	0.48	12	0.05	743.00	10645.00	7170	20230509	-28.45	4970	20231024	3.22	5640	-9.04	20240328	5100	0.59	20240416	7170	-28.45	20230509	4970	3.22	20231024	0.07	N	101530	500	145 억	103017	N	N	0	N	N
87	20240416	110711	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-20	5	-0.38	10924180	2090	42.56	5270	5270	5210	6790	3670	5230	5226.88	0.35	19	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1517	7.01	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5160	0.97	20240411	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	103017	N	N	0	N	N
88	20240416	100703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	10	2	0.19	5013700	958	19.51	5270	5270	5220	6790	3670	5230	5233.51	0.35	0	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1526	7.05	0.49	12	0.00	743.00	10645.00	7170	20230509	-26.92	4970	20231024	5.43	5640	-7.09	20240328	5160	1.55	20240411	7170	-26.92	20230509	4970	5.43	20231024	0.07	N	101530	500	145 억	103017	N	N	0	N	N
89	20240416	090703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	40	2	0.76	5270	1	0.02	5270	5270	5270	6790	3670	5230	5270.00	0.35	0	5276	5252	5236	5212	5196	5245	5205	146	1560	500	3760	10	1	29116822	1534	7.09	0.50	12	0.00	743.00	10645.00	7170	20230509	-26.50	4970	20231024	6.04	5640	-6.56	20240328	5160	2.13	20240411	7170	-26.50	20230509	4970	6.04	20231024	0.07	N	101530	500	145 억	103017	N	N	0	N	N
90	20240415	160702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	25697890	4911	108.92	5260	5260	5220	6790	3670	5230	5232.72	0.35	143	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1523	7.04	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5160	1.36	20240411	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
91	20240415	150706	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	20	2	0.38	24179530	4621	102.48	5260	5260	5220	6790	3670	5230	5232.53	0.35	103	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1529	7.07	0.49	12	0.02	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5160	1.74	20240411	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
92	20240415	140659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	21383650	4088	90.66	5260	5260	5220	6790	3670	5230	5230.83	0.35	-2	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1523	7.04	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5160	1.36	20240411	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
93	20240415	130653	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-10	5	-0.19	19617930	3750	83.17	5260	5260	5220	6790	3670	5230	5231.45	0.35	-2	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1520	7.03	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5160	1.16	20240411	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
94	20240415	120704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	13237760	2531	56.13	5260	5260	5220	6790	3670	5230	5230.25	0.35	-2	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1523	7.04	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5160	1.36	20240411	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
95	20240415	110704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	10329670	1974	43.78	5260	5260	5230	6790	3670	5230	5232.86	0.35	-2	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1523	7.04	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5160	1.36	20240411	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
96	20240415	100700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	20	2	0.38	6450900	1233	27.35	5260	5260	5230	6790	3670	5230	5231.87	0.35	-3	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1529	7.07	0.49	12	0.00	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5160	1.74	20240411	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
97	20240415	090705	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	30	2	0.57	1015360	194	4.30	5260	5260	5230	6790	3670	5230	5233.81	0.35	-3	5256	5242	5216	5202	5176	5250	5210	146	1560	500	3760	10	1	29116822	1532	7.08	0.49	12	0.00	743.00	10645.00	7170	20230509	-26.64	4970	20231024	5.84	5640	-6.74	20240328	5160	1.94	20240411	7170	-26.64	20230509	4970	5.84	20231024	0.07	N	101530	500	145 억	103033	N	N	86	N	N
98	20240412	160700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	40	2	0.77	23510800	4509	23.45	5230	5230	5190	6740	3640	5190	5214.19	0.35	-400	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1523	7.04	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5160	1.36	20240411	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	103055	N	N	86	N	N
99	20240412	150702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	30	2	0.58	20750420	3979	20.70	5230	5230	5200	6740	3640	5190	5214.98	0.35	-162	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1520	7.03	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5160	1.16	20240411	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	103055	N	N	1	N	N
100	20240412	140659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	30	2	0.58	14724970	2824	14.69	5230	5230	5200	6740	3640	5190	5214.22	0.35	-21	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1520	7.03	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5160	1.16	20240411	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	103055	N	N	1	N	N
101	20240412	130652	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	10	2	0.19	8028870	1541	8.02	5230	5230	5200	6740	3640	5190	5210.17	0.35	-21	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1514	7.00	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5160	0.78	20240411	7170	-27.48	20230509	4970	4.63	20231024	0.07	N	101530	500	145 억	103055	N	N	1	N	N
102	20240412	120658	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	30	2	0.58	6718040	1289	6.70	5230	5230	5200	6740	3640	5190	5211.82	0.35	-21	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1520	7.03	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5160	1.16	20240411	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	103055	N	N	1	N	N
103	20240412	110656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	20	2	0.39	6061150	1163	6.05	5230	5230	5200	6740	3640	5190	5211.65	0.35	-21	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1517	7.01	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5160	0.97	20240411	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	103055	N	N	1	N	N
104	20240412	100656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	30	2	0.58	4596290	882	4.59	5230	5230	5200	6740	3640	5190	5211.21	0.35	-21	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1520	7.03	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5160	1.16	20240411	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	103055	N	N	1	N	N
105	20240412	090656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	40	2	0.77	1351830	259	1.35	5230	5230	5210	6740	3640	5190	5219.42	0.35	-18	5316	5252	5206	5142	5096	5230	5120	146	1550	500	3730	10	1	29116822	1523	7.04	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5160	1.36	20240411	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	103055	N	N	1	N	N
106	20240411	160651	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	10	2	0.19	99940950	19226	157.45	5220	5270	5160	6730	3630	5180	5198.22	0.36	-631	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1511	6.99	0.49	12	0.07	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5160	0.58	20240411	7170	-27.62	20230509	4970	4.43	20231024	0.07	N	101530	500	145 억	103436	N	N	1	N	N
107	20240411	150658	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	97151890	18689	153.05	5220	5270	5160	6730	3630	5180	5198.35	0.36	-322	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1514	7.00	0.49	12	0.06	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5160	0.78	20240411	7170	-27.48	20230509	4970	4.63	20231024	0.07	N	101530	500	145 억	103436	N	N	126	N	N
108	20240411	140654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	40	2	0.77	94584860	18195	149.00	5220	5270	5160	6730	3630	5180	5198.40	0.36	-279	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1520	7.03	0.49	12	0.06	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5160	1.16	20240411	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	103436	N	N	126	N	N
109	20240411	130647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	94054400	18093	148.17	5220	5270	5160	6730	3630	5180	5198.39	0.36	-279	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1514	7.00	0.49	12	0.06	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5160	0.78	20240411	7170	-27.48	20230509	4970	4.63	20231024	0.07	N	101530	500	145 억	103436	N	N	126	N	N
110	20240411	120656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	0	3	0.00	92891820	17869	146.34	5220	5270	5160	6730	3630	5180	5198.49	0.36	-279	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1508	6.97	0.49	12	0.06	743.00	10645.00	7170	20230509	-27.75	4970	20231024	4.23	5640	-8.16	20240328	5160	0.39	20240411	7170	-27.75	20230509	4970	4.23	20231024	0.07	N	101530	500	145 억	103436	N	N	126	N	N
111	20240411	110650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	9399450	1813	14.85	5220	5220	5170	6730	3630	5180	5184.47	0.36	-32	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1514	7.00	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5170	0.58	20240411	7170	-27.48	20230509	4970	4.63	20231024	0.07	N	101530	500	145 억	103436	N	N	126	N	N
112	20240411	100656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	7844960	1514	12.40	5220	5220	5170	6730	3630	5180	5181.61	0.36	-32	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1514	7.00	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5170	0.58	20240411	7170	-27.48	20230509	4970	4.63	20231024	0.07	N	101530	500	145 억	103436	N	N	126	N	N
113	20240411	090652	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	150980	29	0.24	5220	5220	5200	6730	3630	5180	5206.21	0.36	-20	5300	5240	5210	5150	5120	5225	5135	146	1550	500	3720	10	1	29116822	1514	7.00	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5170	0.58	20240126	7170	-27.48	20230509	4970	4.63	20231024	0.07	N	101530	500	145 억	103436	N	N	126	N	N
114	20240409	160642	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-10	5	-0.19	63561760	12211	54.73	5190	5270	5180	6740	3640	5190	5205.29	0.36	1007	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1508	6.97	0.49	12	0.04	743.00	10645.00	7170	20230509	-27.75	4970	20231024	4.23	5640	-8.16	20240328	5170	0.19	20240126	7170	-27.75	20230509	4970	4.23	20231024	0.07	N	101530	500	145 억	104097	N	N	126	N	N
115	20240409	150647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	0	3	0.00	60152170	11554	51.78	5190	5270	5180	6740	3640	5190	5206.18	0.36	885	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1511	6.99	0.49	12	0.04	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5170	0.39	20240126	7170	-27.62	20230509	4970	4.43	20231024	0.07	N	101530	500	145 억	104097	N	N	0	N	N
116	20240409	140651	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	0	3	0.00	53825170	10336	46.32	5190	5270	5180	6740	3640	5190	5207.54	0.36	525	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1511	6.99	0.49	12	0.04	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5170	0.39	20240126	7170	-27.62	20230509	4970	4.43	20231024	0.07	N	101530	500	145 억	104097	N	N	0	N	N
117	20240409	130644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	10	2	0.19	40944820	7856	35.21	5190	5270	5180	6740	3640	5190	5211.92	0.36	293	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1514	7.00	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.48	4970	20231024	4.63	5640	-7.80	20240328	5170	0.58	20240126	7170	-27.48	20230509	4970	4.63	20231024	0.07	N	101530	500	145 억	104097	N	N	0	N	N
118	20240409	120647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	20	2	0.39	36016080	6910	30.97	5190	5270	5180	6740	3640	5190	5212.17	0.36	112	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1517	7.01	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5170	0.77	20240126	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	104097	N	N	0	N	N
119	20240409	110647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	20	2	0.39	22653110	4336	19.43	5190	5270	5190	6740	3640	5190	5224.43	0.36	408	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1517	7.01	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5170	0.77	20240126	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	104097	N	N	0	N	N
120	20240409	100641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	20	2	0.39	15301340	2921	13.09	5190	5270	5190	6740	3640	5190	5238.39	0.36	219	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1517	7.01	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5170	0.77	20240126	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	104097	N	N	0	N	N
121	20240409	090653	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	60	2	1.16	1552390	297	1.33	5190	5250	5190	6740	3640	5190	5226.90	0.36	0	5476	5332	5256	5112	5036	5295	5075	146	1550	500	3730	10	1	29116822	1529	7.07	0.49	12	0.00	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5170	1.55	20240126	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	104097	N	N	0	N	N
122	20240408	160639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-40	5	-0.76	117025070	22307	212.37	5300	5400	5180	6790	3670	5230	5246.11	0.37	-3742	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1511	6.99	0.49	12	0.08	743.00	10645.00	7170	20230509	-27.62	4970	20231024	4.43	5640	-7.98	20240328	5170	0.39	20240126	7170	-27.62	20230509	4970	4.43	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
123	20240408	150645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-10	5	-0.19	112777480	21490	204.59	5300	5400	5180	6790	3670	5230	5247.91	0.37	-3554	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1520	7.03	0.49	12	0.07	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5170	0.97	20240126	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
124	20240408	140646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	102128500	19446	185.13	5300	5400	5180	6790	3670	5230	5251.90	0.37	-3554	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1523	7.04	0.49	12	0.07	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
125	20240408	130643	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	100921330	19215	182.93	5300	5400	5180	6790	3670	5230	5252.22	0.37	-3554	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1523	7.04	0.49	12	0.07	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
126	20240408	120646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	30	2	0.57	90887250	17303	164.73	5300	5400	5180	6790	3670	5230	5252.69	0.37	-3554	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1532	7.08	0.49	12	0.06	743.00	10645.00	7170	20230509	-26.64	4970	20231024	5.84	5640	-6.74	20240328	5170	1.74	20240126	7170	-26.64	20230509	4970	5.84	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
127	20240408	110647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	20	2	0.38	88129070	16777	159.72	5300	5400	5180	6790	3670	5230	5252.97	0.37	-3173	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1529	7.07	0.49	12	0.06	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5170	1.55	20240126	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
128	20240408	100638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	64623270	12291	117.01	5300	5400	5180	6790	3670	5230	5257.77	0.37	-2519	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1523	7.04	0.49	12	0.04	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
129	20240408	090647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	60	2	1.15	5579820	1067	10.16	5300	5300	5180	6790	3670	5230	5229.45	0.37	-2	5323	5276	5233	5186	5143	5300	5210	146	1560	500	3760	10	1	29116822	1540	7.12	0.50	12	0.00	743.00	10645.00	7170	20230509	-26.22	4970	20231024	6.44	5640	-6.21	20240328	5170	2.32	20240126	7170	-26.22	20230509	4970	6.44	20231024	0.07	N	101530	500	145 억	107839	N	N	211	N	N
130	20240405	160646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	20	2	0.38	54796850	10504	98.45	5210	5280	5190	6770	3650	5210	5216.76	0.37	-3109	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1523	7.04	0.49	12	0.04	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107914	N	N	211	N	N
131	20240405	150642	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	30	2	0.58	52920300	10145	95.09	5210	5280	5190	6770	3650	5210	5216.39	0.37	-3074	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1526	7.05	0.49	12	0.03	743.00	10645.00	7170	20230509	-26.92	4970	20231024	5.43	5640	-7.09	20240328	5170	1.35	20240126	7170	-26.92	20230509	4970	5.43	20231024	0.07	N	101530	500	145 억	107914	N	N	4	N	N
132	20240405	140641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	30	2	0.58	52224990	10012	93.84	5210	5280	5190	6770	3650	5210	5216.24	0.37	-3014	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1526	7.05	0.49	12	0.03	743.00	10645.00	7170	20230509	-26.92	4970	20231024	5.43	5640	-7.09	20240328	5170	1.35	20240126	7170	-26.92	20230509	4970	5.43	20231024	0.07	N	101530	500	145 억	107914	N	N	4	N	N
133	20240405	130639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	20	2	0.38	45384680	8702	81.56	5210	5280	5190	6770	3650	5210	5215.43	0.37	-2963	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1523	7.04	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107914	N	N	4	N	N
134	20240405	120640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	20	2	0.38	44945740	8618	80.78	5210	5280	5190	6770	3650	5210	5215.33	0.37	-2925	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1523	7.04	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107914	N	N	4	N	N
135	20240405	110645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	0	3	0.00	38193740	7324	68.65	5210	5280	5190	6770	3650	5210	5214.87	0.37	-2118	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1517	7.01	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5170	0.77	20240126	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	107914	N	N	4	N	N
136	20240405	100550	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	20	2	0.38	31093940	5965	55.91	5210	5280	5190	6770	3650	5210	5212.73	0.37	-964	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1523	7.04	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107914	N	N	4	N	N
137	20240405	090633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	20	2	0.38	4364990	839	7.86	5210	5240	5190	6770	3650	5210	5202.61	0.37	61	5356	5282	5246	5172	5136	5265	5155	146	1560	500	3750	10	1	29116822	1523	7.04	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	107914	N	N	4	N	N
138	20240404	160633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-40	5	-0.76	55914530	10668	91.48	5250	5320	5210	6820	3680	5250	5241.66	0.37	-557	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1517	7.01	0.49	12	0.04	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5170	0.77	20240126	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	108494	N	N	4	N	N
139	20240404	150630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-30	5	-0.57	51333750	9789	83.95	5250	5320	5210	6820	3680	5250	5244.02	0.37	-565	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1520	7.03	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5170	0.97	20240126	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	108494	N	N	11	N	N
140	20240404	140633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-30	5	-0.57	44081050	8400	72.03	5250	5320	5220	6820	3680	5250	5247.74	0.37	-496	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1520	7.03	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5170	0.97	20240126	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	108494	N	N	11	N	N
141	20240404	130626	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-20	5	-0.38	42382190	8075	69.25	5250	5320	5220	6820	3680	5250	5248.57	0.37	-496	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1523	7.04	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	108494	N	N	11	N	N
142	20240404	120630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	-10	5	-0.19	36929120	7032	60.30	5250	5320	5240	6820	3680	5250	5251.58	0.37	-73	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1526	7.05	0.49	12	0.02	743.00	10645.00	7170	20230509	-26.92	4970	20231024	5.43	5640	-7.09	20240328	5170	1.35	20240126	7170	-26.92	20230509	4970	5.43	20231024	0.07	N	101530	500	145 억	108494	N	N	11	N	N
143	20240404	110632	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	0	3	0.00	28572110	5438	46.63	5250	5320	5240	6820	3680	5250	5254.16	0.37	-29	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1529	7.07	0.49	12	0.02	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5170	1.55	20240126	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	108494	N	N	11	N	N
144	20240404	100631	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	10	2	0.19	25176850	4792	41.09	5250	5320	5240	6820	3680	5250	5253.93	0.37	18	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1532	7.08	0.49	12	0.02	743.00	10645.00	7170	20230509	-26.64	4970	20231024	5.84	5640	-6.74	20240328	5170	1.74	20240126	7170	-26.64	20230509	4970	5.84	20231024	0.07	N	101530	500	145 억	108494	N	N	11	N	N
145	20240404	090630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	0	3	0.00	5633260	1073	9.20	5250	5260	5250	6820	3680	5250	5250.01	0.37	-24	5323	5286	5243	5206	5163	5290	5210	146	1570	500	3780	10	1	29116822	1529	7.07	0.49	12	0.00	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5170	1.55	20240126	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	108494	N	N	11	N	N
146	20240403	160631	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	0	3	0.00	59838970	11427	74.84	5250	5280	5200	6820	3680	5250	5236.63	0.37	106	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1529	7.07	0.49	12	0.04	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5170	1.55	20240126	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	108431	N	N	11	N	N
147	20240403	150628	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	0	3	0.00	59203720	11306	74.05	5250	5280	5200	6820	3680	5250	5236.49	0.37	105	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1529	7.07	0.49	12	0.04	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5170	1.55	20240126	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	108431	N	N	51	N	N
148	20240403	140625	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-20	5	-0.38	45031590	8599	56.32	5250	5280	5200	6820	3680	5250	5236.84	0.37	-659	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1523	7.04	0.49	12	0.03	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	108431	N	N	51	N	N
149	20240403	130624	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-20	5	-0.38	33854380	6465	42.34	5250	5280	5200	6820	3680	5250	5236.56	0.37	-659	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1523	7.04	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	108431	N	N	51	N	N
150	20240403	120623	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-20	5	-0.38	33048820	6311	41.33	5250	5280	5200	6820	3680	5250	5236.70	0.37	-659	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1523	7.04	0.49	12	0.02	743.00	10645.00	7170	20230509	-27.06	4970	20231024	5.23	5640	-7.27	20240328	5170	1.16	20240126	7170	-27.06	20230509	4970	5.23	20231024	0.07	N	101530	500	145 억	108431	N	N	51	N	N
151	20240403	110625	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-30	5	-0.57	22113030	4223	27.66	5250	5280	5200	6820	3680	5250	5236.33	0.37	-659	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1520	7.03	0.49	12	0.01	743.00	10645.00	7170	20230509	-27.20	4970	20231024	5.03	5640	-7.45	20240328	5170	0.97	20240126	7170	-27.20	20230509	4970	5.03	20231024	0.07	N	101530	500	145 억	108431	N	N	51	N	N
152	20240403	100626	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	10	2	0.19	16597130	3171	20.77	5250	5280	5200	6820	3680	5250	5234.04	0.37	-530	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1532	7.08	0.49	12	0.01	743.00	10645.00	7170	20230509	-26.64	4970	20231024	5.84	5640	-6.74	20240328	5170	1.74	20240126	7170	-26.64	20230509	4970	5.84	20231024	0.07	N	101530	500	145 억	108431	N	N	51	N	N
153	20240403	090626	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-40	5	-0.76	1032070	197	1.29	5250	5260	5210	6820	3680	5250	5238.93	0.37	-116	5370	5310	5280	5220	5190	5295	5205	146	1570	500	3780	10	1	29116822	1517	7.01	0.49	12	0.00	743.00	10645.00	7170	20230509	-27.34	4970	20231024	4.83	5640	-7.62	20240328	5170	0.77	20240126	7170	-27.34	20230509	4970	4.83	20231024	0.07	N	101530	500	145 억	108431	N	N	51	N	N
154	20240402	160615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-60	5	-1.13	80692270	15268	63.38	5310	5340	5250	6900	3720	5310	5285.07	0.37	-408	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1529	7.07	0.49	12	0.05	743.00	10645.00	7170	20230509	-26.78	4970	20231024	5.63	5640	-6.91	20240328	5170	1.55	20240126	7170	-26.78	20230509	4970	5.63	20231024	0.07	N	101530	500	145 억	108759	N	N	51	N	N
155	20240402	150623	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-30	5	-0.56	65025480	12285	50.99	5310	5340	5260	6900	3720	5310	5293.08	0.37	-301	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1537	7.11	0.50	12	0.04	743.00	10645.00	7170	20230509	-26.36	4970	20231024	6.24	5640	-6.38	20240328	5170	2.13	20240126	7170	-26.36	20230509	4970	6.24	20231024	0.07	N	101530	500	145 억	108759	N	N	0	N	N
156	20240402	140625	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	-40	5	-0.75	53571730	10113	41.98	5310	5340	5270	6900	3720	5310	5297.31	0.37	-53	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1534	7.09	0.50	12	0.03	743.00	10645.00	7170	20230509	-26.50	4970	20231024	6.04	5640	-6.56	20240328	5170	1.93	20240126	7170	-26.50	20230509	4970	6.04	20231024	0.07	N	101530	500	145 억	108759	N	N	0	N	N
157	20240402	130616	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-30	5	-0.56	47413950	8945	37.13	5310	5340	5280	6900	3720	5310	5300.61	0.37	81	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1537	7.11	0.50	12	0.03	743.00	10645.00	7170	20230509	-26.36	4970	20231024	6.24	5640	-6.38	20240328	5170	2.13	20240126	7170	-26.36	20230509	4970	6.24	20231024	0.07	N	101530	500	145 억	108759	N	N	0	N	N
158	20240402	120612	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-10	5	-0.19	30906960	5823	24.17	5310	5340	5300	6900	3720	5310	5307.74	0.37	217	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1543	7.13	0.50	12	0.02	743.00	10645.00	7170	20230509	-26.08	4970	20231024	6.64	5640	-6.03	20240328	5170	2.51	20240126	7170	-26.08	20230509	4970	6.64	20231024	0.07	N	101530	500	145 억	108759	N	N	0	N	N
159	20240402	110617	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	20	2	0.38	19642360	3699	15.35	5310	5340	5300	6900	3720	5310	5310.18	0.37	241	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1552	7.17	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5170	3.09	20240126	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	108759	N	N	0	N	N
160	20240402	100618	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	0	3	0.00	17643510	3323	13.79	5310	5340	5300	6900	3720	5310	5309.51	0.37	322	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1546	7.15	0.50	12	0.01	743.00	10645.00	7170	20230509	-25.94	4970	20231024	6.84	5640	-5.85	20240328	5170	2.71	20240126	7170	-25.94	20230509	4970	6.84	20231024	0.07	N	101530	500	145 억	108759	N	N	0	N	N
161	20240402	090618	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	0	3	0.00	4901580	923	3.83	5310	5340	5310	6900	3720	5310	5310.49	0.37	116	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3820	10	1	29116822	1546	7.15	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.94	4970	20231024	6.84	5640	-5.85	20240328	5170	2.71	20240126	7170	-25.94	20230509	4970	6.84	20231024	0.07	N	101530	500	145 억	108759	N	N	0	N	N
162	20240401	160615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-70	5	-1.30	128298210	24087	89.25	5380	5400	5300	6990	3770	5380	5326.45	0.38	-4549	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1546	7.15	0.50	12	0.08	743.00	10645.00	7170	20230509	-25.94	4970	20231024	6.84	5640	-5.85	20240328	5170	2.71	20240126	7170	-25.94	20230509	4970	6.84	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N
163	20240401	150618	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-60	5	-1.12	123853230	23250	86.15	5380	5400	5300	6990	3770	5380	5327.02	0.38	-4467	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1549	7.16	0.50	12	0.08	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5170	2.90	20240126	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N
164	20240401	140613	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-50	5	-0.93	88190930	16538	61.28	5380	5400	5300	6990	3770	5380	5332.62	0.38	-3993	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1552	7.17	0.50	12	0.06	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5170	3.09	20240126	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N
165	20240401	130610	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-60	5	-1.12	82205490	15414	57.11	5380	5400	5300	6990	3770	5380	5333.17	0.38	-3125	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1549	7.16	0.50	12	0.05	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5170	2.90	20240126	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N
166	20240401	120617	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-50	5	-0.93	68978570	12929	47.91	5380	5400	5300	6990	3770	5380	5335.18	0.38	-2664	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1552	7.17	0.50	12	0.04	743.00	10645.00	7170	20230509	-25.66	4970	20231024	7.24	5640	-5.50	20240328	5170	3.09	20240126	7170	-25.66	20230509	4970	7.24	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N
167	20240401	110615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-60	5	-1.12	51707940	9693	35.92	5380	5400	5300	6990	3770	5380	5334.57	0.38	-2228	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1549	7.16	0.50	12	0.03	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5170	2.90	20240126	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N
168	20240401	100612	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-40	5	-0.74	35181370	6601	24.46	5380	5400	5300	6990	3770	5380	5329.70	0.38	-1349	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1555	7.19	0.50	12	0.02	743.00	10645.00	7170	20230509	-25.52	4970	20231024	7.44	5640	-5.32	20240328	5170	3.29	20240126	7170	-25.52	20230509	4970	7.44	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N
169	20240401	090613	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-60	5	-1.12	5650310	1061	3.93	5380	5380	5300	6990	3770	5380	5325.46	0.38	-351	5540	5460	5420	5340	5300	5440	5320	146	1610	500	3870	10	1	29116822	1549	7.16	0.50	12	0.00	743.00	10645.00	7170	20230509	-25.80	4970	20231024	7.04	5640	-5.67	20240328	5170	2.90	20240126	7170	-25.80	20230509	4970	7.04	20231024	0.07	N	101530	500	145 억	109229	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History