KissMeData/001130/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132200	-400	5	-0.30	50682400	384	50.07	132000	133700	131200	172300	92900	132600	131985.42	8.71	0	-127	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2234	2.22	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.39	120500	20240124	9.71	146800	-9.95	20240223	120500	9.71	20240124	150900	-12.39	20230405	120500	9.71	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
3	20240329	150116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132300	-300	5	-0.23	29716800	225	29.34	132000	133700	131500	172300	92900	132600	132074.67	8.71	0	-80	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2236	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.33	120500	20240124	9.79	146800	-9.88	20240223	120500	9.79	20240124	150900	-12.33	20230405	120500	9.79	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
4	20240329	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131600	-1000	5	-0.75	23533000	178	23.21	132000	133700	131500	172300	92900	132600	132207.87	8.71	0	-75	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2224	2.21	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.79	120500	20240124	9.21	146800	-10.35	20240223	120500	9.21	20240124	150900	-12.79	20230405	120500	9.21	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
5	20240329	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132800	200	2	0.15	21552100	163	21.25	132000	133700	131500	172300	92900	132600	132221.47	8.71	0	-67	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2244	2.23	0.23	12	0.01	59519.00	589279.00	150900	20230405	-11.99	120500	20240124	10.21	146800	-9.54	20240223	120500	10.21	20240124	150900	-11.99	20230405	120500	10.21	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
6	20240329	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131600	-1000	5	-0.75	15086400	114	14.86	132000	133700	131600	172300	92900	132600	132336.84	8.71	0	-33	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2224	2.21	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.79	120500	20240124	9.21	146800	-10.35	20240223	120500	9.21	20240124	150900	-12.79	20230405	120500	9.21	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
7	20240329	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	-600	5	-0.45	12056300	91	11.86	132000	133700	131800	172300	92900	132600	132486.81	8.71	0	-19	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2231	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
8	20240329	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133300	700	2	0.53	5297900	40	5.22	132000	133700	132000	172300	92900	132600	132447.50	8.71	0	-7	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2253	2.24	0.23	12	0.00	59519.00	589279.00	150900	20230405	-11.66	120500	20240124	10.62	146800	-9.20	20240223	120500	10.62	20240124	150900	-11.66	20230405	120500	10.62	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
9	20240329	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	-600	5	-0.45	792000	6	0.78	132000	132000	132000	172300	92900	132600	132000.00	8.71	0	-1	133866	133232	132266	131632	130666	132750	131150	85	39700	5000	95470	100	1	1690000	2231	2.22	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.73	N	001130	5000	84 억		147130	N	N	1	N	00	N
10	20240328	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	0	3	0.00	101367800	767	244.27	132800	132900	131300	172300	92900	132600	132161.41	8.71	0	-86	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2241	2.23	0.23	12	0.05	59519.00	589279.00	150900	20230405	-12.13	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	150900	-12.13	20230405	120500	10.04	20240124	0.72	N	001130	5000	84 억		147213	N	N	1	N	00	N
11	20240328	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	0	3	0.00	99914400	756	240.76	132800	132900	131300	172300	92900	132600	132161.90	8.71	0	-84	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2241	2.23	0.23	12	0.04	59519.00	589279.00	150900	20230405	-12.13	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	150900	-12.13	20230405	120500	10.04	20240124	0.72	N	001130	5000	84 억		147213	N	N	0	N	00	N
12	20240328	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	-900	5	-0.68	82784200	626	199.36	132800	132900	131300	172300	92900	132600	132243.13	8.71	0	-96	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2226	2.21	0.22	12	0.04	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.72	N	001130	5000	84 억		147213	N	N	0	N	00	N
13	20240328	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132100	-500	5	-0.38	48605800	367	116.88	132800	132900	131300	172300	92900	132600	132440.87	8.71	0	-134	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2232	2.22	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.46	120500	20240124	9.63	146800	-10.01	20240223	120500	9.63	20240124	150900	-12.46	20230405	120500	9.63	20240124	0.72	N	001130	5000	84 억		147213	N	N	0	N	00	N
14	20240328	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132300	-300	5	-0.23	39602000	299	95.22	132800	132900	131300	172300	92900	132600	132448.16	8.71	0	-124	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2236	2.22	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.33	120500	20240124	9.79	146800	-9.88	20240223	120500	9.79	20240124	150900	-12.33	20230405	120500	9.79	20240124	0.72	N	001130	5000	84 억		147213	N	N	0	N	00	N
15	20240328	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132700	100	2	0.08	31507900	238	75.80	132800	132900	131300	172300	92900	132600	132386.13	8.71	0	-96	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2243	2.23	0.23	12	0.01	59519.00	589279.00	150900	20230405	-12.06	120500	20240124	10.12	146800	-9.60	20240223	120500	10.12	20240124	150900	-12.06	20230405	120500	10.12	20240124	0.72	N	001130	5000	84 억		147213	N	N	0	N	00	N
16	20240328	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	-600	5	-0.45	14129700	107	34.08	132800	132900	131300	172300	92900	132600	132053.27	8.71	0	-9	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2231	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.72	N	001130	5000	84 억		147213	N	N	0	N	00	N
17	20240328	090116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132800	200	2	0.15	132800	1	0.32	132800	132800	132800	172300	92900	132600	132800.00	8.71	0	0	133800	133200	132400	131800	131000	133500	132100	85	39700	5000	95470	100	1	1690000	2244	2.23	0.23	12	0.00	59519.00	589279.00	150900	20230405	-11.99	120500	20240124	10.21	146800	-9.54	20240223	120500	10.21	20240124	150900	-11.99	20230405	120500	10.21	20240124	0.72	N	001130	5000	84 억		147213	N	N	0	N	00	N
18	20240327	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	100	2	0.08	41476200	314	32.91	132000	133000	131600	172200	92800	132500	132089.81	8.72	0	-106	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2241	2.23	0.23	12	0.02	59519.00	589279.00	150900	20230405	-12.13	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	150900	-12.13	20230405	120500	10.04	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
19	20240327	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132200	-300	5	-0.23	38303700	290	30.40	132000	133000	131600	172200	92800	132500	132081.72	8.72	0	-102	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2234	2.22	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.39	120500	20240124	9.71	146800	-9.95	20240223	120500	9.71	20240124	150900	-12.39	20230405	120500	9.71	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
20	20240327	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132200	-300	5	-0.23	28789300	218	22.85	132000	133000	131600	172200	92800	132500	132061.01	8.72	0	-68	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2234	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.39	120500	20240124	9.71	146800	-9.95	20240223	120500	9.71	20240124	150900	-12.39	20230405	120500	9.71	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
21	20240327	130116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132300	-200	5	-0.15	25615000	194	20.34	132000	133000	131600	172200	92800	132500	132036.08	8.72	0	-64	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2236	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.33	120500	20240124	9.79	146800	-9.88	20240223	120500	9.79	20240124	150900	-12.33	20230405	120500	9.79	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
22	20240327	120116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132100	-400	5	-0.30	23103700	175	18.34	132000	133000	131600	172200	92800	132500	132021.14	8.72	0	-57	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2232	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.46	120500	20240124	9.63	146800	-10.01	20240223	120500	9.63	20240124	150900	-12.46	20230405	120500	9.63	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
23	20240327	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132100	-400	5	-0.30	11753700	89	9.33	132000	133000	131600	172200	92800	132500	132064.04	8.72	0	-16	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2232	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.46	120500	20240124	9.63	146800	-10.01	20240223	120500	9.63	20240124	150900	-12.46	20230405	120500	9.63	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
24	20240327	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132700	200	2	0.15	8451000	64	6.71	132000	133000	131600	172200	92800	132500	132046.88	8.72	0	-11	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2243	2.23	0.23	12	0.00	59519.00	589279.00	150900	20230405	-12.06	120500	20240124	10.12	146800	-9.60	20240223	120500	10.12	20240124	150900	-12.06	20230405	120500	10.12	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
25	20240327	090117	57	100.00	KOSPI		음식료품	N	N	N	N		N	132500	0	3	0.00	0	0	0.00	0	0	0	172200	92800	132500	0.00	8.72	0	0	135300	133900	132300	130900	129300	134600	131600	85	39700	5000	95400	100	1	1690000	2239	2.23	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.19	120500	20240124	9.96	146800	-9.74	20240223	120500	9.96	20240124	150900	-12.19	20230405	120500	9.96	20240124	0.72	N	001130	5000	84 억		147292	N	N	0	N	00	N
26	20240326	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132500	1000	2	0.76	125472500	950	87.00	132000	133700	130700	170900	92100	131500	132076.32	8.72	0	-10	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2239	2.23	0.22	12	0.06	59519.00	589279.00	150900	20230405	-12.19	120500	20240124	9.96	146800	-9.74	20240223	120500	9.96	20240124	150900	-12.19	20230405	120500	9.96	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
27	20240326	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	500	2	0.38	110412800	836	76.56	132000	133700	130700	170900	92100	131500	132072.73	8.72	0	-41	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2231	2.22	0.22	12	0.05	59519.00	589279.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
28	20240326	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	500	2	0.38	34903600	264	24.18	132000	133700	130700	170900	92100	131500	132210.61	8.72	0	38	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2231	2.22	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
29	20240326	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	1100	2	0.84	18543900	140	12.82	132000	133700	130700	170900	92100	131500	132456.43	8.72	0	1	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2241	2.23	0.23	12	0.01	59519.00	589279.00	150900	20230405	-12.13	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	150900	-12.13	20230405	120500	10.04	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
30	20240326	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133200	1700	2	1.29	13384900	101	9.25	132000	133700	130700	170900	92100	131500	132523.76	8.72	0	-14	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2251	2.24	0.23	12	0.01	59519.00	589279.00	150900	20230405	-11.73	120500	20240124	10.54	146800	-9.26	20240223	120500	10.54	20240124	150900	-11.73	20230405	120500	10.54	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
31	20240326	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132400	900	2	0.68	6990500	53	4.85	132000	132400	130700	170900	92100	131500	131896.23	8.72	0	-1	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2238	2.22	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.26	120500	20240124	9.88	146800	-9.81	20240223	120500	9.88	20240124	150900	-12.26	20230405	120500	9.88	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
32	20240326	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131600	100	2	0.08	3683100	28	2.56	132000	132400	130700	170900	92100	131500	131539.29	8.72	0	1	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2224	2.21	0.22	12	0.00	59519.00	589279.00	150900	20230405	-12.79	120500	20240124	9.21	146800	-10.35	20240223	120500	9.21	20240124	150900	-12.79	20230405	120500	9.21	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
33	20240326	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130700	-800	5	-0.61	1578200	12	1.10	132000	132000	130700	170900	92100	131500	131516.67	8.72	0	0	135700	133600	132300	130200	128900	132950	129550	85	39400	5000	94680	100	1	1690000	2209	2.20	0.22	12	0.00	59519.00	589279.00	150900	20230405	-13.39	120500	20240124	8.46	146800	-10.97	20240223	120500	8.46	20240124	150900	-13.39	20230405	120500	8.46	20240124	0.74	N	001130	5000	84 억		147310	N	N	2	N	00	N
34	20240325	160116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	-900	5	-0.68	143768200	1092	99.91	134400	134400	131000	172100	92700	132400	131656.00	8.72	0	-102	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2222	2.21	0.22	12	0.06	59519.00	589279.00	150900	20230405	-12.86	120500	20240124	9.13	146800	-10.42	20240223	120500	9.13	20240124	150900	-12.86	20230405	120500	9.13	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
35	20240325	150117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	-900	5	-0.68	122424900	930	85.09	134400	134400	131000	172100	92700	132400	131639.68	8.72	0	-154	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2222	2.21	0.22	12	0.06	59519.00	589279.00	150900	20230405	-12.86	120500	20240124	9.13	146800	-10.42	20240223	120500	9.13	20240124	150900	-12.86	20230405	120500	9.13	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
36	20240325	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132100	-300	5	-0.23	75478700	573	52.42	134400	134400	131000	172100	92700	132400	131725.48	8.72	0	-154	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2232	2.22	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.46	120500	20240124	9.63	146800	-10.01	20240223	120500	9.63	20240124	150900	-12.46	20230405	120500	9.63	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
37	20240325	130116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	-700	5	-0.53	63997400	486	44.46	134400	134400	131000	172100	92700	132400	131681.89	8.72	0	-111	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2226	2.21	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
38	20240325	120120	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	-1300	5	-0.98	49127000	373	34.13	134400	134400	131000	172100	92700	132400	131707.77	8.72	0	-109	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2216	2.20	0.22	12	0.02	59519.00	589279.00	150900	20230405	-13.12	120500	20240124	8.80	146800	-10.69	20240223	120500	8.80	20240124	150900	-13.12	20230405	120500	8.80	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
39	20240325	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132100	-300	5	-0.23	29441800	223	20.40	134400	134400	131000	172100	92700	132400	132026.01	8.72	0	-70	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2232	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.46	120500	20240124	9.63	146800	-10.01	20240223	120500	9.63	20240124	150900	-12.46	20230405	120500	9.63	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
40	20240325	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132200	-200	5	-0.15	25090100	190	17.38	134400	134400	131000	172100	92700	132400	132053.16	8.72	0	-58	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2234	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.39	120500	20240124	9.71	146800	-9.95	20240223	120500	9.71	20240124	150900	-12.39	20230405	120500	9.71	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
41	20240325	090116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	200	2	0.15	3071700	23	2.10	134400	134400	132600	172100	92700	132400	133552.17	8.72	0	-10	133866	133132	131866	131132	129866	133500	131500	85	39700	5000	95320	100	1	1690000	2241	2.23	0.23	12	0.00	59519.00	589279.00	150900	20230405	-12.13	120500	20240124	10.04	146800	-9.67	20240223	120500	10.04	20240124	150900	-12.13	20230405	120500	10.04	20240124	0.74	N	001130	5000	84 억		147379	N	N	2	N	00	N
42	20240322	160116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132400	1300	2	0.99	143919100	1093	123.50	131100	132600	130600	170400	91800	131100	131670.13	8.71	0	68	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2238	2.22	0.22	12	0.06	59519.00	589279.00	150900	20230405	-12.26	120500	20240124	9.88	146800	-9.81	20240223	120500	9.88	20240124	150900	-12.26	20230405	120500	9.88	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
43	20240322	150116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131900	800	2	0.61	100428800	764	86.33	131100	132600	130600	170400	91800	131100	131451.31	8.71	0	16	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2229	2.22	0.22	12	0.05	59519.00	589279.00	150900	20230405	-12.59	120500	20240124	9.46	146800	-10.15	20240223	120500	9.46	20240124	150900	-12.59	20230405	120500	9.46	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
44	20240322	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	600	2	0.46	56618500	431	48.70	131100	132600	130600	170400	91800	131100	131365.43	8.71	0	39	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2226	2.21	0.22	12	0.03	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
45	20240322	130116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131300	200	2	0.15	52151500	397	44.86	131100	132600	130600	170400	91800	131100	131363.98	8.71	0	44	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2219	2.21	0.22	12	0.02	59519.00	589279.00	150900	20230405	-12.99	120500	20240124	8.96	146800	-10.56	20240223	120500	8.96	20240124	150900	-12.99	20230405	120500	8.96	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
46	20240322	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	600	2	0.46	31795200	242	27.34	131100	132600	130600	170400	91800	131100	131385.12	8.71	0	24	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2226	2.21	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.72	120500	20240124	9.29	146800	-10.29	20240223	120500	9.29	20240124	150900	-12.72	20230405	120500	9.29	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
47	20240322	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131300	200	2	0.15	28770700	219	24.75	131100	132600	130600	170400	91800	131100	131373.06	8.71	0	24	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2219	2.21	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.99	120500	20240124	8.96	146800	-10.56	20240223	120500	8.96	20240124	150900	-12.99	20230405	120500	8.96	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
48	20240322	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132200	1100	2	0.84	18255000	139	15.71	131100	132600	130600	170400	91800	131100	131330.94	8.71	0	14	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2234	2.22	0.22	12	0.01	59519.00	589279.00	150900	20230405	-12.39	120500	20240124	9.71	146800	-9.95	20240223	120500	9.71	20240124	150900	-12.39	20230405	120500	9.71	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
49	20240322	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	0	3	0.00	786600	6	0.68	131100	131100	131100	170400	91800	131100	131100.00	8.71	0	-1	133166	132132	130866	129832	128566	132650	130350	85	39300	5000	94390	100	1	1690000	2216	2.20	0.22	12	0.00	59519.00	589279.00	150900	20230405	-13.12	120500	20240124	8.80	146800	-10.69	20240223	120500	8.80	20240124	150900	-13.12	20230405	120500	8.80	20240124	0.77	N	001130	5000	84 억		147275	N	N	2	N	00	N
50	20240321	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	1100	2	0.85	115761200	885	74.49	130100	131900	129600	169000	91000	130000	130803.62	8.73	0	-254	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2216	2.20	0.22	12	0.05	59519.00	589279.00	150900	20230405	-13.12	120500	20240124	8.80	146800	-10.69	20240223	120500	8.80	20240124	150900	-13.12	20230405	120500	8.80	20240124	0.80	N	001130	5000	84 억		147480	N	N	2	N	00	N
51	20240321	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	1500	2	1.15	100789800	771	64.90	130100	131900	129600	169000	91000	130000	130726.07	8.73	0	-238	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2222	2.21	0.22	12	0.05	59519.00	589279.00	150900	20230405	-12.86	120500	20240124	9.13	146800	-10.42	20240223	120500	9.13	20240124	150900	-12.86	20230405	120500	9.13	20240124	0.80	N	001130	5000	84 억		147480	N	N	0	N	00	N
52	20240321	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131200	1200	2	0.92	93419600	715	60.19	130100	131900	129600	169000	91000	130000	130656.78	8.73	0	-220	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2217	2.20	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.06	120500	20240124	8.88	146800	-10.63	20240223	120500	8.88	20240124	150900	-13.06	20230405	120500	8.88	20240124	0.80	N	001130	5000	84 억		147480	N	N	0	N	00	N
53	20240321	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130900	900	2	0.69	87903800	673	56.65	130100	131900	129600	169000	91000	130000	130614.86	8.73	0	-190	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2212	2.20	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.25	120500	20240124	8.63	146800	-10.83	20240223	120500	8.63	20240124	150900	-13.25	20230405	120500	8.63	20240124	0.80	N	001130	5000	84 억		147480	N	N	0	N	00	N
54	20240321	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	1100	2	0.85	77272600	592	49.83	130100	131900	129600	169000	91000	130000	130528.04	8.73	0	-198	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2216	2.20	0.22	12	0.04	59519.00	589279.00	150900	20230405	-13.12	120500	20240124	8.80	146800	-10.69	20240223	120500	8.80	20240124	150900	-13.12	20230405	120500	8.80	20240124	0.80	N	001130	5000	84 억		147480	N	N	0	N	00	N
55	20240321	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	600	2	0.46	47898400	368	30.98	130100	130800	129600	169000	91000	130000	130158.70	8.73	0	-104	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2207	2.19	0.22	12	0.02	59519.00	589279.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	150900	-13.45	20230405	120500	8.38	20240124	0.80	N	001130	5000	84 억		147480	N	N	0	N	00	N
56	20240321	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	0	3	0.00	28248200	217	18.27	130100	130800	129600	169000	91000	130000	130176.04	8.73	0	-50	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2197	2.18	0.22	12	0.01	59519.00	589279.00	150900	20230405	-13.85	120500	20240124	7.88	146800	-11.44	20240223	120500	7.88	20240124	150900	-13.85	20230405	120500	7.88	20240124	0.80	N	001130	5000	84 억		147480	N	N	0	N	00	N
57	20240321	090116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	100	2	0.08	1431100	11	0.93	130100	130100	130100	169000	91000	130000	130100.00	8.73	0	-2	132600	131300	130000	128700	127400	130650	128050	85	39000	5000	93600	100	1	1690000	2199	2.19	0.22	12	0.00	59519.00	589279.00	150900	20230405	-13.78	120500	20240124	7.97	146800	-11.38	20240223	120500	7.97	20240124	150900	-13.78	20230405	120500	7.97	20240124	0.80	N	001130	5000	84 억		147480	N	N	0	N	00	N
58	20240320	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-600	5	-0.46	154141300	1188	61.62	130500	131300	128700	169700	91500	130600	129748.57	8.75	0	-374	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2197	2.18	0.22	12	0.07	59519.00	589279.00	150900	20230405	-13.85	120500	20240124	7.88	146800	-11.44	20240223	120500	7.88	20240124	150900	-13.85	20230405	120500	7.88	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
59	20240320	150116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-600	5	-0.46	108000100	831	43.10	130500	131300	129300	169700	91500	130600	129964.02	8.75	0	-270	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2197	2.18	0.22	12	0.05	59519.00	589279.00	150900	20230405	-13.85	120500	20240124	7.88	146800	-11.44	20240223	120500	7.88	20240124	150900	-13.85	20230405	120500	7.88	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
60	20240320	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	129700	-900	5	-0.69	99684600	767	39.78	130500	131300	129300	169700	91500	130600	129966.88	8.75	0	-276	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2192	2.18	0.22	12	0.05	59519.00	589279.00	150900	20230405	-14.05	120500	20240124	7.63	146800	-11.65	20240223	120500	7.63	20240124	150900	-14.05	20230405	120500	7.63	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
61	20240320	130116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130200	-400	5	-0.31	65583500	504	26.14	130500	131300	129500	169700	91500	130600	130125.99	8.75	0	-191	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2200	2.19	0.22	12	0.03	59519.00	589279.00	150900	20230405	-13.72	120500	20240124	8.05	146800	-11.31	20240223	120500	8.05	20240124	150900	-13.72	20230405	120500	8.05	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
62	20240320	120118	57	100.00	KOSPI		음식료품	N	N	N	N		N	129700	-900	5	-0.69	60259200	463	24.01	130500	131300	129500	169700	91500	130600	130149.46	8.75	0	-155	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2192	2.18	0.22	12	0.03	59519.00	589279.00	150900	20230405	-14.05	120500	20240124	7.63	146800	-11.65	20240223	120500	7.63	20240124	150900	-14.05	20230405	120500	7.63	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
63	20240320	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130300	-300	5	-0.23	35223300	270	14.00	130500	131300	129900	169700	91500	130600	130456.67	8.75	0	-64	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2202	2.19	0.22	12	0.02	59519.00	589279.00	150900	20230405	-13.65	120500	20240124	8.13	146800	-11.24	20240223	120500	8.13	20240124	150900	-13.65	20230405	120500	8.13	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
64	20240320	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	0	3	0.00	10330500	79	4.10	130500	131300	130500	169700	91500	130600	130765.82	8.75	0	-17	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2207	2.19	0.22	12	0.00	59519.00	589279.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	150900	-13.45	20230405	120500	8.38	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
65	20240320	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130500	-100	5	-0.08	1044000	8	0.41	130500	130500	130500	169700	91500	130600	130500.00	8.75	0	-2	133000	131800	130900	129700	128800	131350	129250	85	39100	5000	94030	100	1	1690000	2205	2.19	0.22	12	0.00	59519.00	589279.00	150900	20230405	-13.52	120500	20240124	8.30	146800	-11.10	20240223	120500	8.30	20240124	150900	-13.52	20230405	120500	8.30	20240124	0.82	N	001130	5000	84 억		147884	N	N	2	N	00	N
66	20240319	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-600	5	-0.46	252193700	1928	102.34	131200	132100	130000	170500	91900	131200	130805.86	8.75	0	48	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2207	5.36	0.24	12	0.11	24357.00	545220.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	150900	-13.45	20230405	120500	8.38	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
67	20240319	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-600	5	-0.46	218449000	1670	88.64	131200	132100	130000	170500	91900	131200	130807.78	8.75	0	73	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2207	5.36	0.24	12	0.10	24357.00	545220.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	150900	-13.45	20230405	120500	8.38	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
68	20240319	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	-100	5	-0.08	198407000	1517	80.52	131200	132100	130000	170500	91900	131200	130789.06	8.75	0	16	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2216	5.38	0.24	12	0.09	24357.00	545220.00	150900	20230405	-13.12	120500	20240124	8.80	146800	-10.69	20240223	120500	8.80	20240124	150900	-13.12	20230405	120500	8.80	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
69	20240319	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-600	5	-0.46	178651500	1366	72.51	131200	132100	130000	170500	91900	131200	130784.41	8.75	0	-46	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2207	5.36	0.24	12	0.08	24357.00	545220.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	150900	-13.45	20230405	120500	8.38	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
70	20240319	120116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-600	5	-0.46	117855200	900	47.77	131200	132100	130300	170500	91900	131200	130950.22	8.75	0	-55	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2207	5.36	0.24	12	0.05	24357.00	545220.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	150900	-13.45	20230405	120500	8.38	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
71	20240319	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-600	5	-0.46	102521400	783	41.56	131200	132100	130300	170500	91900	131200	130934.10	8.75	0	-68	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2207	5.36	0.24	12	0.05	24357.00	545220.00	150900	20230405	-13.45	120500	20240124	8.38	146800	-11.04	20240223	120500	8.38	20240124	150900	-13.45	20230405	120500	8.38	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
72	20240319	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	800	2	0.61	57248700	437	23.20	131200	132100	130300	170500	91900	131200	131003.89	8.75	0	-83	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2231	5.42	0.24	12	0.03	24357.00	545220.00	150900	20230405	-12.52	120500	20240124	9.54	146800	-10.08	20240223	120500	9.54	20240124	150900	-12.52	20230405	120500	9.54	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
73	20240319	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131200	0	3	0.00	5641400	43	2.28	131200	131200	131100	170500	91900	131200	131195.35	8.75	0	-7	135333	133266	132233	130166	129133	132750	129650	85	39300	5000	94460	100	1	1690000	2217	5.39	0.24	12	0.00	24357.00	545220.00	150900	20230405	-13.06	120500	20240124	8.88	146800	-10.63	20240223	120500	8.88	20240124	150900	-13.06	20230405	120500	8.88	20240124	0.76	N	001130	5000	84 억		147792	N	N	2	N	00	N
74	20240318	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131200	-2300	5	-1.72	249394400	1884	55.58	133100	134300	131200	173500	93500	133500	132368.94	8.76	0	-328	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2217	5.39	0.24	12	0.11	24357.00	545220.00	151900	20230313	-13.63	120500	20240124	8.88	146800	-10.63	20240223	120500	8.88	20240124	150900	-13.06	20230405	120500	8.88	20240124	0.76	N	001130	5000	84 억		148064	N	N	2	N	00	N
75	20240318	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133300	-200	5	-0.15	166596200	1254	36.99	133100	134300	131700	173500	93500	133500	132846.62	8.76	0	67	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2253	5.47	0.24	12	0.07	24357.00	545220.00	151900	20230313	-12.24	120500	20240124	10.62	146800	-9.20	20240223	120500	10.62	20240124	150900	-11.66	20230405	120500	10.62	20240124	0.76	N	001130	5000	84 억		148064	N	N	1	N	00	N
76	20240318	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132900	-600	5	-0.45	155292400	1169	34.48	133100	134300	131700	173500	93500	133500	132836.41	8.76	0	62	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2246	5.46	0.24	12	0.07	24357.00	545220.00	151900	20230313	-12.51	120500	20240124	10.29	146800	-9.47	20240223	120500	10.29	20240124	150900	-11.93	20230405	120500	10.29	20240124	0.76	N	001130	5000	84 억		148064	N	N	1	N	00	N
77	20240318	130116	57	100.00	KOSPI		음식료품	N	N	N	N		N	133500	0	3	0.00	143431100	1080	31.86	133100	134300	131700	173500	93500	133500	132800.09	8.76	0	37	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2256	5.48	0.24	12	0.06	24357.00	545220.00	151900	20230313	-12.11	120500	20240124	10.79	146800	-9.06	20240223	120500	10.79	20240124	150900	-11.53	20230405	120500	10.79	20240124	0.76	N	001130	5000	84 억		148064	N	N	1	N	00	N
78	20240318	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	133300	-200	5	-0.15	71178500	534	15.75	133100	134300	132700	173500	93500	133500	133289.12	8.76	0	-63	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2253	5.47	0.24	12	0.03	24357.00	545220.00	151900	20230313	-12.24	120500	20240124	10.62	146800	-9.20	20240223	120500	10.62	20240124	150900	-11.66	20230405	120500	10.62	20240124	0.76	N	001130	5000	84 억		148064	N	N	1	N	00	N
79	20240318	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132700	-800	5	-0.60	65449100	491	14.48	133100	134300	132700	173500	93500	133500	133293.35	8.76	0	-59	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2243	5.45	0.24	12	0.03	24357.00	545220.00	151900	20230313	-12.64	120500	20240124	10.12	146800	-9.60	20240223	120500	10.12	20240124	150900	-12.06	20230405	120500	10.12	20240124	0.76	N	001130	5000	84 억		148064	N	N	1	N	00	N
80	20240318	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133600	100	2	0.07	34553900	259	7.64	133100	134300	133000	173500	93500	133500	133409.24	8.76	0	-7	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2258	5.49	0.25	12	0.02	24357.00	545220.00	151900	20230313	-12.05	120500	20240124	10.87	146800	-8.99	20240223	120500	10.87	20240124	150900	-11.46	20230405	120500	10.87	20240124	0.76	N	001130	5000	84 억		148064	N	N	1	N	00	N
81	20240318	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133500	0	3	0.00	12119100	91	2.68	133100	134300	133000	173500	93500	133500	133137.04	8.76	0	-5	140566	137032	135266	131732	129966	136150	130850	85	40000	5000	96120	100	1	1690000	2256	5.48	0.24	12	0.01	24357.00	545220.00	151900	20230313	-12.11	120500	20240124	10.79	146800	-9.06	20240223	120500	10.79	20240124	150900	-11.53	20230405	120500	10.79	20240124	0.76	N	001130	5000	84 억		148064	N	N	1	N	00	N
82	20240315	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133500	-3400	5	-2.48	451782400	3367	193.73	137000	138800	133500	177900	95900	136900	134277.14	8.87	0	-1891	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2256	5.48	0.24	12	0.20	24357.00	545220.00	154600	20230310	-13.65	120500	20240124	10.79	146800	-9.06	20240223	120500	10.79	20240124	150900	-11.53	20230405	120500	10.79	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
83	20240315	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	136500	-400	5	-0.29	79684100	580	33.37	137000	138800	136500	177900	95900	136900	137386.38	8.87	0	-178	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2307	5.60	0.25	12	0.03	24357.00	545220.00	154600	20230310	-11.71	120500	20240124	13.28	146800	-7.02	20240223	120500	13.28	20240124	150900	-9.54	20230405	120500	13.28	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
84	20240315	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	136500	-400	5	-0.29	70811100	515	29.63	137000	138800	136500	177900	95900	136900	137497.28	8.87	0	-169	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2307	5.60	0.25	12	0.03	24357.00	545220.00	154600	20230310	-11.71	120500	20240124	13.28	146800	-7.02	20240223	120500	13.28	20240124	150900	-9.54	20230405	120500	13.28	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
85	20240315	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137400	500	2	0.37	52769400	383	22.04	137000	138800	136900	177900	95900	136900	137779.11	8.87	0	-135	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2322	5.64	0.25	12	0.02	24357.00	545220.00	154600	20230310	-11.13	120500	20240124	14.02	146800	-6.40	20240223	120500	14.02	20240124	150900	-8.95	20230405	120500	14.02	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
86	20240315	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137000	100	2	0.07	50438700	366	21.06	137000	138800	136900	177900	95900	136900	137810.66	8.87	0	-128	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2315	5.62	0.25	12	0.02	24357.00	545220.00	154600	20230310	-11.38	120500	20240124	13.69	146800	-6.68	20240223	120500	13.69	20240124	150900	-9.21	20230405	120500	13.69	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
87	20240315	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137300	400	2	0.29	44815300	325	18.70	137000	138800	136900	177900	95900	136900	137893.23	8.87	0	-120	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2320	5.64	0.25	12	0.02	24357.00	545220.00	154600	20230310	-11.19	120500	20240124	13.94	146800	-6.47	20240223	120500	13.94	20240124	150900	-9.01	20230405	120500	13.94	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
88	20240315	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137600	700	2	0.51	42486600	308	17.72	137000	138800	136900	177900	95900	136900	137943.51	8.87	0	-120	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2325	5.65	0.25	12	0.02	24357.00	545220.00	154600	20230310	-11.00	120500	20240124	14.19	146800	-6.27	20240223	120500	14.19	20240124	150900	-8.81	20230405	120500	14.19	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
89	20240315	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	136900	0	3	0.00	547700	4	0.23	137000	137000	136900	177900	95900	136900	136925.00	8.87	0	-1	141033	138966	137933	135866	134833	138450	135350	85	41000	5000	98560	100	1	1690000	2314	5.62	0.25	12	0.00	24357.00	545220.00	154600	20230310	-11.45	120500	20240124	13.61	146800	-6.74	20240223	120500	13.61	20240124	150900	-9.28	20230405	120500	13.61	20240124	0.77	N	001130	5000	84 억		149910	N	N	1	N	00	N
90	20240314	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	136900	-2200	5	-1.58	238932400	1738	209.65	140000	140000	136900	180800	97400	139100	137475.49	8.93	0	-938	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2314	5.62	0.25	12	0.10	24357.00	545220.00	156900	20230309	-12.75	120500	20240124	13.61	146800	-6.74	20240223	120500	13.61	20240124	150900	-9.28	20230405	120500	13.61	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
91	20240314	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137700	-1400	5	-1.01	167792700	1219	147.04	140000	140000	137000	180800	97400	139100	137647.83	8.93	0	-492	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2327	5.65	0.25	12	0.07	24357.00	545220.00	156900	20230309	-12.24	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	150900	-8.75	20230405	120500	14.27	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
92	20240314	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137700	-1400	5	-1.01	162285600	1179	142.22	140000	140000	137000	180800	97400	139100	137646.82	8.93	0	-470	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2327	5.65	0.25	12	0.07	24357.00	545220.00	156900	20230309	-12.24	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	150900	-8.75	20230405	120500	14.27	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
93	20240314	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	137800	-1300	5	-0.93	72813500	528	63.69	140000	140000	137300	180800	97400	139100	137904.36	8.93	0	-206	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2329	5.66	0.25	12	0.03	24357.00	545220.00	156900	20230309	-12.17	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	150900	-8.68	20230405	120500	14.36	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
94	20240314	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137800	-1300	5	-0.93	64797000	470	56.69	140000	140000	137300	180800	97400	139100	137865.96	8.93	0	-177	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2329	5.66	0.25	12	0.03	24357.00	545220.00	156900	20230309	-12.17	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	150900	-8.68	20230405	120500	14.36	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
95	20240314	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	138300	-800	5	-0.58	59694800	433	52.23	140000	140000	137300	180800	97400	139100	137863.28	8.93	0	-166	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2337	5.68	0.25	12	0.03	24357.00	545220.00	156900	20230309	-11.85	120500	20240124	14.77	146800	-5.79	20240223	120500	14.77	20240124	150900	-8.35	20230405	120500	14.77	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
96	20240314	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	137900	-1200	5	-0.86	22799600	165	19.90	140000	140000	137900	180800	97400	139100	138179.39	8.93	0	-76	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2331	5.66	0.25	12	0.01	24357.00	545220.00	156900	20230309	-12.11	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	150900	-8.61	20230405	120500	14.44	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
97	20240314	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	139100	0	3	0.00	419100	3	0.36	140000	140000	139100	180800	97400	139100	139700.00	8.93	0	-1	141233	140166	138933	137866	136633	139550	137250	85	41700	5000	100150	100	1	1690000	2351	5.71	0.26	12	0.00	24357.00	545220.00	156900	20230309	-11.34	120500	20240124	15.44	146800	-5.25	20240223	120500	15.44	20240124	150900	-7.82	20230405	120500	15.44	20240124	0.78	N	001130	5000	84 억		150841	N	N	1	N	00	N
98	20240313	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139100	-200	5	-0.14	114553600	829	82.24	140000	140000	137700	181000	97600	139300	138182.87	8.92	0	-1	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2351	5.71	0.26	12	0.05	24357.00	545220.00	156900	20230309	-11.34	120500	20240124	15.44	146800	-5.25	20240223	120500	15.44	20240124	151900	-8.43	20230313	120500	15.44	20240124	0.78	N	001130	5000	84 억		150826	N	N	1	N	00	N
99	20240313	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139000	-300	5	-0.22	95119100	689	68.35	140000	140000	137700	181000	97600	139300	138053.85	8.92	0	-13	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2349	5.71	0.25	12	0.04	24357.00	545220.00	156900	20230309	-11.41	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	151900	-8.49	20230313	120500	15.35	20240124	0.78	N	001130	5000	84 억		150826	N	N	0	N	00	N
100	20240313	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	137800	-1500	5	-1.08	80331300	582	57.74	140000	140000	137700	181000	97600	139300	138026.29	8.92	0	-53	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2329	5.66	0.25	12	0.03	24357.00	545220.00	156900	20230309	-12.17	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	151900	-9.28	20230313	120500	14.36	20240124	0.78	N	001130	5000	84 억		150826	N	N	0	N	00	N
101	20240313	130117	57	100.00	KOSPI		음식료품	N	N	N	N		N	138200	-1100	5	-0.79	69437200	503	49.90	140000	140000	137700	181000	97600	139300	138046.12	8.92	0	-45	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2336	5.67	0.25	12	0.03	24357.00	545220.00	156900	20230309	-11.92	120500	20240124	14.69	146800	-5.86	20240223	120500	14.69	20240124	151900	-9.02	20230313	120500	14.69	20240124	0.78	N	001130	5000	84 억		150826	N	N	0	N	00	N
102	20240313	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	137800	-1500	5	-1.08	60208300	436	43.25	140000	140000	137700	181000	97600	139300	138092.43	8.92	0	-25	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2329	5.66	0.25	12	0.03	24357.00	545220.00	156900	20230309	-12.17	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	151900	-9.28	20230313	120500	14.36	20240124	0.78	N	001130	5000	84 억		150826	N	N	0	N	00	N
103	20240313	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138400	-900	5	-0.65	39772100	288	28.57	140000	140000	137700	181000	97600	139300	138097.57	8.92	0	-5	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2339	5.68	0.25	12	0.02	24357.00	545220.00	156900	20230309	-11.79	120500	20240124	14.85	146800	-5.72	20240223	120500	14.85	20240124	151900	-8.89	20230313	120500	14.85	20240124	0.78	N	001130	5000	84 억		150826	N	N	0	N	00	N
104	20240313	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	138400	-900	5	-0.65	23226800	168	16.67	140000	140000	137800	181000	97600	139300	138254.76	8.92	0	-2	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2339	5.68	0.25	12	0.01	24357.00	545220.00	156900	20230309	-11.79	120500	20240124	14.85	146800	-5.72	20240223	120500	14.85	20240124	151900	-8.89	20230313	120500	14.85	20240124	0.78	N	001130	5000	84 억		150826	N	N	0	N	00	N
105	20240313	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	140000	700	2	0.50	280000	2	0.20	140000	140000	140000	181000	97600	139300	140000.00	8.92	0	0	141233	140266	139033	138066	136833	140750	138550	85	41700	5000	100290	100	1	1690000	2366	5.75	0.26	12	0.00	24357.00	545220.00	156900	20230309	-10.77	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	151900	-7.83	20230313	120500	16.18	20240124	0.78	N	001130	5000	84 억		150826	N	N	0	N	00	N
106	20240312	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139300	-100	5	-0.07	139439500	1008	145.45	138400	140000	137800	181200	97600	139400	138332.84	8.95	0	-380	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2354	5.72	0.26	12	0.06	24357.00	545220.00	162300	20230307	-14.17	120500	20240124	15.60	146800	-5.11	20240223	120500	15.60	20240124	151900	-8.29	20230313	120500	15.60	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
107	20240312	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	137900	-1500	5	-1.08	124722600	902	130.16	138400	140000	137800	181200	97600	139400	138273.39	8.95	0	-345	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2331	5.66	0.25	12	0.05	24357.00	545220.00	162300	20230307	-15.03	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	151900	-9.22	20230313	120500	14.44	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
108	20240312	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138000	-1400	5	-1.00	110651400	800	115.44	138400	140000	137800	181200	97600	139400	138314.25	8.95	0	-344	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2332	5.67	0.25	12	0.05	24357.00	545220.00	162300	20230307	-14.97	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	151900	-9.15	20230313	120500	14.52	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
109	20240312	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138000	-1400	5	-1.00	102101100	738	106.49	138400	140000	137800	181200	97600	139400	138348.37	8.95	0	-332	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2332	5.67	0.25	12	0.04	24357.00	545220.00	162300	20230307	-14.97	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	151900	-9.15	20230313	120500	14.52	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
110	20240312	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138000	-1400	5	-1.00	56754800	410	59.16	138400	140000	138000	181200	97600	139400	138426.34	8.95	0	-171	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2332	5.67	0.25	12	0.02	24357.00	545220.00	162300	20230307	-14.97	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	151900	-9.15	20230313	120500	14.52	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
111	20240312	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138400	-1000	5	-0.72	24639500	178	25.69	138400	140000	138000	181200	97600	139400	138424.16	8.95	0	-33	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2339	5.68	0.25	12	0.01	24357.00	545220.00	162300	20230307	-14.73	120500	20240124	14.85	146800	-5.72	20240223	120500	14.85	20240124	151900	-8.89	20230313	120500	14.85	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
112	20240312	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	138200	-1200	5	-0.86	19239900	139	20.06	138400	140000	138000	181200	97600	139400	138416.55	8.95	0	-17	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2336	5.67	0.25	12	0.01	24357.00	545220.00	162300	20230307	-14.85	120500	20240124	14.69	146800	-5.86	20240223	120500	14.69	20240124	151900	-9.02	20230313	120500	14.69	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
113	20240312	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138400	-1000	5	-0.72	415200	3	0.43	138400	138400	138400	181200	97600	139400	138400.00	8.95	0	0	142333	140866	139333	137866	136333	140100	137100	85	41800	5000	100360	100	1	1690000	2339	5.68	0.25	12	0.00	24357.00	545220.00	162300	20230307	-14.73	120500	20240124	14.85	146800	-5.72	20240223	120500	14.85	20240124	151900	-8.89	20230313	120500	14.85	20240124	0.78	N	001130	5000	84 억		151240	N	N	1	N	00	N
114	20240311	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139400	-100	5	-0.07	96097300	693	115.12	139600	140800	137800	181300	97700	139500	138668.54	8.96	0	-150	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2356	5.72	0.26	12	0.04	24357.00	545220.00	162300	20230307	-14.11	120500	20240124	15.68	146800	-5.04	20240223	120500	15.68	20240124	151900	-8.23	20230313	120500	15.68	20240124	0.79	N	001130	5000	84 억		151408	N	N	1	N	00	N
115	20240311	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138000	-1500	5	-1.08	76048200	548	91.03	139600	140800	138000	181300	97700	139500	138774.09	8.96	0	-149	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2332	5.67	0.25	12	0.03	24357.00	545220.00	162300	20230307	-14.97	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	151900	-9.15	20230313	120500	14.52	20240124	0.79	N	001130	5000	84 억		151408	N	N	0	N	00	N
116	20240311	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139100	-400	5	-0.29	65275100	470	78.07	139600	140800	138100	181300	97700	139500	138883.19	8.96	0	-156	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2351	5.71	0.26	12	0.03	24357.00	545220.00	162300	20230307	-14.29	120500	20240124	15.44	146800	-5.25	20240223	120500	15.44	20240124	151900	-8.43	20230313	120500	15.44	20240124	0.79	N	001130	5000	84 억		151408	N	N	0	N	00	N
117	20240311	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138500	-1000	5	-0.72	43881500	316	52.49	139600	140800	138100	181300	97700	139500	138865.51	8.96	0	-64	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2341	5.69	0.25	12	0.02	24357.00	545220.00	162300	20230307	-14.66	120500	20240124	14.94	146800	-5.65	20240223	120500	14.94	20240124	151900	-8.82	20230313	120500	14.94	20240124	0.79	N	001130	5000	84 억		151408	N	N	0	N	00	N
118	20240311	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138500	-1000	5	-0.72	37371300	269	44.68	139600	140800	138100	181300	97700	139500	138926.77	8.96	0	-48	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2341	5.69	0.25	12	0.02	24357.00	545220.00	162300	20230307	-14.66	120500	20240124	14.94	146800	-5.65	20240223	120500	14.94	20240124	151900	-8.82	20230313	120500	14.94	20240124	0.79	N	001130	5000	84 억		151408	N	N	0	N	00	N
119	20240311	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139100	-400	5	-0.29	32785200	236	39.20	139600	140800	138100	181300	97700	139500	138920.34	8.96	0	-44	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2351	5.71	0.26	12	0.01	24357.00	545220.00	162300	20230307	-14.29	120500	20240124	15.44	146800	-5.25	20240223	120500	15.44	20240124	151900	-8.43	20230313	120500	15.44	20240124	0.79	N	001130	5000	84 억		151408	N	N	0	N	00	N
120	20240311	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	139800	300	2	0.22	9793900	70	11.63	139600	140800	139500	181300	97700	139500	139912.86	8.96	0	-29	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2363	5.74	0.26	12	0.00	24357.00	545220.00	162300	20230307	-13.86	120500	20240124	16.02	146800	-4.77	20240223	120500	16.02	20240124	151900	-7.97	20230313	120500	16.02	20240124	0.79	N	001130	5000	84 억		151408	N	N	0	N	00	N
121	20240311	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139500	0	3	0.00	0	0	0.00	0	0	0	181300	97700	139500	0.00	8.96	0	0	140766	140132	139666	139032	138566	140450	139350	85	41800	5000	100440	100	1	1690000	2358	5.73	0.26	12	0.00	24357.00	545220.00	162300	20230307	-14.05	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	151900	-8.16	20230313	120500	15.77	20240124	0.79	N	001130	5000	84 억		151408	N	N	0	N	00	N
122	20240308	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	139500	-700	5	-0.50	84206600	602	87.25	139200	140300	139200	182200	98200	140200	139878.07	8.96	0	-25	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2358	5.73	0.26	12	0.04	24357.00	545220.00	162300	20230307	-14.05	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	156900	-11.09	20230309	120500	15.77	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
123	20240308	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	140000	-200	5	-0.14	79324100	567	82.17	139200	140300	139200	182200	98200	140200	139901.41	8.96	0	-26	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2366	5.75	0.26	12	0.03	24357.00	545220.00	162300	20230307	-13.74	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	156900	-10.77	20230309	120500	16.18	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
124	20240308	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139500	-700	5	-0.50	53733800	384	55.65	139200	140300	139200	182200	98200	140200	139931.77	8.96	0	-22	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2358	5.73	0.26	12	0.02	24357.00	545220.00	162300	20230307	-14.05	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	156900	-11.09	20230309	120500	15.77	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
125	20240308	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	140200	0	3	0.00	38492000	275	39.86	139200	140300	139200	182200	98200	140200	139970.91	8.96	0	-23	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2369	5.76	0.26	12	0.02	24357.00	545220.00	162300	20230307	-13.62	120500	20240124	16.35	146800	-4.50	20240223	120500	16.35	20240124	156900	-10.64	20230309	120500	16.35	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
126	20240308	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	140200	0	3	0.00	24208600	173	25.07	139200	140300	139200	182200	98200	140200	139934.10	8.96	0	-5	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2369	5.76	0.26	12	0.01	24357.00	545220.00	162300	20230307	-13.62	120500	20240124	16.35	146800	-4.50	20240223	120500	16.35	20240124	156900	-10.64	20230309	120500	16.35	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
127	20240308	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	139700	-500	5	-0.36	14685000	105	15.22	139200	140200	139200	182200	98200	140200	139857.14	8.96	0	1	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2361	5.74	0.26	12	0.01	24357.00	545220.00	162300	20230307	-13.92	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	156900	-10.96	20230309	120500	15.93	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
128	20240308	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139700	-500	5	-0.36	12446600	89	12.90	139200	140200	139200	182200	98200	140200	139849.44	8.96	0	3	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2361	5.74	0.26	12	0.01	24357.00	545220.00	162300	20230307	-13.92	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	156900	-10.96	20230309	120500	15.93	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
129	20240308	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139200	-1000	5	-0.71	278400	2	0.29	139200	139200	139200	182200	98200	140200	139200.00	8.96	0	0	142533	141366	140233	139066	137933	140800	138500	85	42000	5000	100940	100	1	1690000	2352	5.71	0.26	12	0.00	24357.00	545220.00	162300	20230307	-14.23	120500	20240124	15.52	146800	-5.18	20240223	120500	15.52	20240124	156900	-11.28	20230309	120500	15.52	20240124	0.79	N	001130	5000	84 억		151425	N	N	1	N	00	N
130	20240307	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	140200	200	2	0.14	96594300	690	63.19	141400	141400	139100	182000	98000	140000	139989.30	8.97	0	29	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2369	5.76	0.26	12	0.04	24357.00	545220.00	162300	20230307	-13.62	120500	20240124	16.35	146800	-4.50	20240223	120500	16.35	20240124	162300	-13.62	20230307	120500	16.35	20240124	0.77	N	001130	5000	84 억		151607	N	N	1	N	00	N
131	20240307	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	139400	-600	5	-0.43	87493400	625	57.23	141400	141400	139100	182000	98000	140000	139989.44	8.97	0	26	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2356	5.72	0.26	12	0.04	24357.00	545220.00	162300	20230307	-14.11	120500	20240124	15.68	146800	-5.04	20240223	120500	15.68	20240124	162300	-14.11	20230307	120500	15.68	20240124	0.77	N	001130	5000	84 억		151607	N	N	3	N	00	N
132	20240307	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	140100	100	2	0.07	65408800	467	42.77	141400	141400	139100	182000	98000	140000	140061.67	8.97	0	-33	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2368	5.75	0.26	12	0.03	24357.00	545220.00	162300	20230307	-13.68	120500	20240124	16.27	146800	-4.56	20240223	120500	16.27	20240124	162300	-13.68	20230307	120500	16.27	20240124	0.77	N	001130	5000	84 억		151607	N	N	3	N	00	N
133	20240307	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	140100	100	2	0.07	51407200	367	33.61	141400	141400	139100	182000	98000	140000	140074.11	8.97	0	-90	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2368	5.75	0.26	12	0.02	24357.00	545220.00	162300	20230307	-13.68	120500	20240124	16.27	146800	-4.56	20240223	120500	16.27	20240124	162300	-13.68	20230307	120500	16.27	20240124	0.77	N	001130	5000	84 억		151607	N	N	3	N	00	N
134	20240307	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	140100	100	2	0.07	39786100	284	26.01	141400	141400	139100	182000	98000	140000	140091.90	8.97	0	-111	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2368	5.75	0.26	12	0.02	24357.00	545220.00	162300	20230307	-13.68	120500	20240124	16.27	146800	-4.56	20240223	120500	16.27	20240124	162300	-13.68	20230307	120500	16.27	20240124	0.77	N	001130	5000	84 억		151607	N	N	3	N	00	N
135	20240307	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	140100	100	2	0.07	34185000	244	22.34	141400	141400	139100	182000	98000	140000	140102.46	8.97	0	-135	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2368	5.75	0.26	12	0.01	24357.00	545220.00	162300	20230307	-13.68	120500	20240124	16.27	146800	-4.56	20240223	120500	16.27	20240124	162300	-13.68	20230307	120500	16.27	20240124	0.77	N	001130	5000	84 억		151607	N	N	3	N	00	N
136	20240307	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	139400	-600	5	-0.43	21332600	152	13.92	141400	141400	139400	182000	98000	140000	140346.05	8.97	0	-105	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2356	5.72	0.26	12	0.01	24357.00	545220.00	162300	20230307	-14.11	120500	20240124	15.68	146800	-5.04	20240223	120500	15.68	20240124	162300	-14.11	20230307	120500	15.68	20240124	0.77	N	001130	5000	84 억		151607	N	N	3	N	00	N
137	20240307	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	141400	1400	2	1.00	4383400	31	2.84	141400	141400	141400	182000	98000	140000	141400.00	8.97	0	-27	143200	141600	139500	137900	135800	142400	138700	85	42000	5000	100800	100	1	1690000	2390	5.81	0.26	12	0.00	24357.00	545220.00	162300	20230307	-12.88	120500	20240124	17.34	146800	-3.68	20240223	120500	17.34	20240124	162300	-12.88	20230307	120500	17.34	20240124	0.77	N	001130	5000	84 억		151607	N	N	3	N	00	N
138	20240306	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	140000	1200	2	0.86	151737000	1091	52.43	138700	141100	137400	180400	97200	138800	139094.71	8.95	0	335	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2366	5.75	0.26	12	0.06	24357.00	545220.00	162300	20230307	-13.74	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	162300	-13.74	20230307	120500	16.18	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
139	20240306	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	139700	900	2	0.65	148661800	1069	51.37	138700	141100	137400	180400	97200	138800	139079.84	8.95	0	333	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2361	5.74	0.26	12	0.06	24357.00	545220.00	162300	20230307	-13.92	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	162300	-13.92	20230307	120500	15.93	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
140	20240306	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	139300	500	2	0.36	147964300	1064	51.13	138700	141100	137400	180400	97200	138800	139077.77	8.95	0	333	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2354	5.72	0.26	12	0.06	24357.00	545220.00	162300	20230307	-14.17	120500	20240124	15.60	146800	-5.11	20240223	120500	15.60	20240124	162300	-14.17	20230307	120500	15.60	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
141	20240306	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138500	-300	5	-0.22	64987900	470	22.59	138700	138900	137400	180400	97200	138800	138206.46	8.95	0	39	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2341	5.69	0.25	12	0.03	24357.00	545220.00	162300	20230307	-14.66	120500	20240124	14.94	146800	-5.65	20240223	120500	14.94	20240124	162300	-14.66	20230307	120500	14.94	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
142	20240306	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138400	-400	5	-0.29	53510900	387	18.60	138700	138900	137400	180400	97200	138800	138188.96	8.95	0	3	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2339	5.68	0.25	12	0.02	24357.00	545220.00	162300	20230307	-14.73	120500	20240124	14.85	146800	-5.72	20240223	120500	14.85	20240124	162300	-14.73	20230307	120500	14.85	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
143	20240306	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138600	-200	5	-0.14	45489000	329	15.81	138700	138900	137400	180400	97200	138800	138163.90	8.95	0	15	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2342	5.69	0.25	12	0.02	24357.00	545220.00	162300	20230307	-14.60	120500	20240124	15.02	146800	-5.59	20240223	120500	15.02	20240124	162300	-14.60	20230307	120500	15.02	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
144	20240306	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138600	-200	5	-0.14	36089100	261	12.54	138700	138900	137400	180400	97200	138800	138141.15	8.95	0	28	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2342	5.69	0.25	12	0.02	24357.00	545220.00	162300	20230307	-14.60	120500	20240124	15.02	146800	-5.59	20240223	120500	15.02	20240124	162300	-14.60	20230307	120500	15.02	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
145	20240306	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	138700	-100	5	-0.07	9159400	66	3.17	138700	138700	138700	180400	97200	138800	138700.00	8.95	0	-9	140133	139466	138233	137566	136333	139800	137900	85	41600	5000	99930	100	1	1690000	2344	5.69	0.25	12	0.00	24357.00	545220.00	162300	20230307	-14.54	120500	20240124	15.10	146800	-5.52	20240223	120500	15.10	20240124	162300	-14.54	20230307	120500	15.10	20240124	0.77	N	001130	5000	84 억		151236	N	N	3	N	00	N
146	20240305	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138800	900	2	0.65	286705300	2081	168.50	138000	138900	137000	179200	96600	137900	137772.85	8.95	0	-127	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2346	5.70	0.25	12	0.12	24357.00	545220.00	162300	20230307	-14.48	120500	20240124	15.19	146800	-5.45	20240223	120500	15.19	20240124	162300	-14.48	20230307	120500	15.19	20240124	0.76	N	001130	5000	84 억		151334	N	N	3	N	00	N
147	20240305	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	137100	-800	5	-0.58	263142500	1911	154.74	138000	138900	137000	179200	96600	137900	137698.85	8.95	0	-212	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2317	5.63	0.25	12	0.11	24357.00	545220.00	162300	20230307	-15.53	120500	20240124	13.78	146800	-6.61	20240223	120500	13.78	20240124	162300	-15.53	20230307	120500	13.78	20240124	0.76	N	001130	5000	84 억		151334	N	N	2	N	00	N
148	20240305	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	137500	-400	5	-0.29	224540900	1630	131.98	138000	138900	137000	179200	96600	137900	137755.15	8.95	0	-292	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2324	5.65	0.25	12	0.10	24357.00	545220.00	162300	20230307	-15.28	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	162300	-15.28	20230307	120500	14.11	20240124	0.76	N	001130	5000	84 억		151334	N	N	2	N	00	N
149	20240305	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	137900	0	3	0.00	208986700	1517	122.83	138000	138900	137000	179200	96600	137900	137763.15	8.95	0	-313	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2331	5.66	0.25	12	0.09	24357.00	545220.00	162300	20230307	-15.03	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	162300	-15.03	20230307	120500	14.44	20240124	0.76	N	001130	5000	84 억		151334	N	N	2	N	00	N
150	20240305	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	137500	-400	5	-0.29	150866000	1094	88.58	138000	138900	137500	179200	96600	137900	137903.11	8.95	0	-405	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2324	5.65	0.25	12	0.06	24357.00	545220.00	162300	20230307	-15.28	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	162300	-15.28	20230307	120500	14.11	20240124	0.76	N	001130	5000	84 억		151334	N	N	2	N	00	N
151	20240305	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	137600	-300	5	-0.22	103005900	746	60.40	138000	138900	137600	179200	96600	137900	138077.61	8.95	0	-412	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2325	5.65	0.25	12	0.04	24357.00	545220.00	162300	20230307	-15.22	120500	20240124	14.19	146800	-6.27	20240223	120500	14.19	20240124	162300	-15.22	20230307	120500	14.19	20240124	0.76	N	001130	5000	84 억		151334	N	N	2	N	00	N
152	20240305	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	138900	1000	2	0.73	27372300	198	16.03	138000	138900	138000	179200	96600	137900	138243.94	8.95	0	-21	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2347	5.70	0.25	12	0.01	24357.00	545220.00	162300	20230307	-14.42	120500	20240124	15.27	146800	-5.38	20240223	120500	15.27	20240124	162300	-14.42	20230307	120500	15.27	20240124	0.76	N	001130	5000	84 억		151334	N	N	2	N	00	N
153	20240305	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138000	100	2	0.07	1794000	13	1.05	138000	138000	138000	179200	96600	137900	138000.00	8.95	0	0	141100	139500	138700	137100	136300	139100	136700	85	41300	5000	99280	100	1	1690000	2332	5.67	0.25	12	0.00	24357.00	545220.00	162300	20230307	-14.97	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	162300	-14.97	20230307	120500	14.52	20240124	0.76	N	001130	5000	84 억		151334	N	N	2	N	00	N
154	20240304	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	137900	-600	5	-0.43	171076000	1235	98.72	138600	140300	137900	180000	97000	138500	138523.08	8.97	0	-211	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2331	5.66	0.25	12	0.07	24357.00	545220.00	162300	20230307	-15.03	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	162300	-15.03	20230307	120500	14.44	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N
155	20240304	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	138000	-500	5	-0.36	160575900	1159	92.65	138600	140300	137900	180000	97000	138500	138546.94	8.97	0	-231	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2332	5.67	0.25	12	0.07	24357.00	545220.00	162300	20230307	-14.97	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	162300	-14.97	20230307	120500	14.52	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N
156	20240304	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	138800	300	2	0.22	119109000	859	68.67	138600	140300	137900	180000	97000	138500	138660.07	8.97	0	-229	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2346	5.70	0.25	12	0.05	24357.00	545220.00	162300	20230307	-14.48	120500	20240124	15.19	146800	-5.45	20240223	120500	15.19	20240124	162300	-14.48	20230307	120500	15.19	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N
157	20240304	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	138900	400	2	0.29	105113400	758	60.59	138600	140300	137900	180000	97000	138500	138672.03	8.97	0	-178	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2347	5.70	0.25	12	0.04	24357.00	545220.00	162300	20230307	-14.42	120500	20240124	15.27	146800	-5.38	20240223	120500	15.27	20240124	162300	-14.42	20230307	120500	15.27	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N
158	20240304	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	138200	-300	5	-0.22	79569800	574	45.88	138600	140300	137900	180000	97000	138500	138623.34	8.97	0	-168	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2336	5.67	0.25	12	0.03	24357.00	545220.00	162300	20230307	-14.85	120500	20240124	14.69	146800	-5.86	20240223	120500	14.69	20240124	162300	-14.85	20230307	120500	14.69	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N
159	20240304	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	139500	1000	2	0.72	58499400	422	33.73	138600	140300	137900	180000	97000	138500	138624.17	8.97	0	-167	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2358	5.73	0.26	12	0.02	24357.00	545220.00	162300	20230307	-14.05	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	162300	-14.05	20230307	120500	15.77	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N
160	20240304	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	139800	1300	2	0.94	45720700	330	26.38	138600	140300	137900	180000	97000	138500	138547.58	8.97	0	-132	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2363	5.74	0.26	12	0.02	24357.00	545220.00	162300	20230307	-13.86	120500	20240124	16.02	146800	-4.77	20240223	120500	16.02	20240124	162300	-13.86	20230307	120500	16.02	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N
161	20240304	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	138600	100	2	0.07	138600	1	0.08	138600	138600	138600	180000	97000	138500	138600.00	8.97	0	-1	139966	139232	138866	138132	137766	139050	137950	85	41500	5000	99720	100	1	1690000	2342	5.69	0.25	12	0.00	24357.00	545220.00	162300	20230307	-14.60	120500	20240124	15.02	146800	-5.59	20240223	120500	15.02	20240124	162300	-14.60	20230307	120500	15.02	20240124	0.77	N	001130	5000	84 억		151523	N	N	2	N	00	N