KissMeData/002600/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	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	600	2	0.35	6069800	35	1750.00	173200	173800	173000	225000	121300	173200	173422.86	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1043	293.58	0.70	12	0.01	592.00	249400.00	218000	20230421	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230421	163700	6.17	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
3	20240329	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	600	2	0.35	3984200	23	1150.00	173200	173800	173000	225000	121300	173200	173226.09	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230421	163700	6.17	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
4	20240329	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	2424200	14	700.00	173200	173200	173000	225000	121300	173200	173157.14	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230421	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
5	20240329	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	692800	4	200.00	173200	173200	173200	225000	121300	173200	173200.00	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230421	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
6	20240329	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	692800	4	200.00	173200	173200	173200	225000	121300	173200	173200.00	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230421	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
7	20240329	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	692800	4	200.00	173200	173200	173200	225000	121300	173200	173200.00	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230421	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
8	20240329	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	519600	3	150.00	173200	173200	173200	225000	121300	173200	173200.00	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230421	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
9	20240329	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	0	0	0.00	0	0	0	225000	121300	173200	0.00	0.00	0	0	173333	173266	173233	173166	173133	173250	173150	30	51800	5000	117770	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230421	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
10	20240328	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	-100	5	-0.06	346500	2	2.82	173300	173300	173200	225000	121400	173300	173250.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230421	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
11	20240328	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	0	3	0.00	173300	1	1.41	173300	173300	173300	225000	121400	173300	173300.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20240328	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	0	3	0.00	173300	1	1.41	173300	173300	173300	225000	121400	173300	173300.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20240328	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	0	3	0.00	173300	1	1.41	173300	173300	173300	225000	121400	173300	173300.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20240328	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	0	3	0.00	173300	1	1.41	173300	173300	173300	225000	121400	173300	173300.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20240328	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	0	3	0.00	173300	1	1.41	173300	173300	173300	225000	121400	173300	173300.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20240328	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	0	3	0.00	173300	1	1.41	173300	173300	173300	225000	121400	173300	173300.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20240328	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	0	3	0.00	0	0	0.00	0	0	0	225000	121400	173300	0.00	0.00	0	0	175233	174266	172733	171766	170233	174750	172250	30	51700	5000	117840	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20240327	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	-300	5	-0.17	12287600	71	105.97	173000	173700	171200	225500	121600	173600	173064.79	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1040	292.74	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230421	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20240327	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	-200	5	-0.12	11769700	68	101.49	173000	173700	171200	225500	121600	173600	173083.82	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1040	292.91	0.70	12	0.01	592.00	249400.00	218000	20230421	-20.46	163700	20240126	5.93	185900	-6.72	20240118	163700	5.93	20240126	218000	-20.46	20230421	163700	5.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20240327	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	0	3	0.00	9026100	52	77.61	173000	173700	173000	225500	121600	173600	173578.85	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1042	293.24	0.70	12	0.01	592.00	249400.00	218000	20230421	-20.37	163700	20240126	6.05	185900	-6.62	20240118	163700	6.05	20240126	218000	-20.37	20230421	163700	6.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20240327	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	0	3	0.00	2776300	16	23.88	173000	173600	173000	225500	121600	173600	173518.75	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1042	293.24	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.37	163700	20240126	6.05	185900	-6.62	20240118	163700	6.05	20240126	218000	-20.37	20230421	163700	6.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20240327	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	0	3	0.00	2776300	16	23.88	173000	173600	173000	225500	121600	173600	173518.75	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1042	293.24	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.37	163700	20240126	6.05	185900	-6.62	20240118	163700	6.05	20240126	218000	-20.37	20230421	163700	6.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20240327	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	0	3	0.00	2776300	16	23.88	173000	173600	173000	225500	121600	173600	173518.75	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1042	293.24	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.37	163700	20240126	6.05	185900	-6.62	20240118	163700	6.05	20240126	218000	-20.37	20230421	163700	6.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20240327	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	-200	5	-0.12	346400	2	2.99	173000	173400	173000	225500	121600	173600	173200.00	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1040	292.91	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.46	163700	20240126	5.93	185900	-6.72	20240118	163700	5.93	20240126	218000	-20.46	20230421	163700	5.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20240327	090135	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	0	3	0.00	0	0	0.00	0	0	0	225500	121600	173600	0.00	0.00	0	0	177200	175400	171800	170000	166400	176300	170900	30	51900	5000	118040	100	1	600000	1042	293.24	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.37	163700	20240126	6.05	185900	-6.62	20240118	163700	6.05	20240126	218000	-20.37	20230421	163700	6.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20240326	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	600	2	0.35	11489200	67	104.69	170200	173600	168200	224500	121100	173000	171480.60	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1042	293.24	0.70	12	0.01	592.00	249400.00	218000	20230421	-20.37	163700	20240126	6.05	185900	-6.62	20240118	163700	6.05	20240126	218000	-20.37	20230421	163700	6.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20240326	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	-2000	5	-1.16	5605600	33	51.56	170200	172900	168200	224500	121100	173000	169866.67	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1026	288.85	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.56	163700	20240126	4.46	185900	-8.02	20240118	163700	4.46	20240126	218000	-21.56	20230421	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20240326	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-500	5	-0.29	5092600	30	46.88	170200	172900	168200	224500	121100	173000	169753.33	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20240326	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-500	5	-0.29	4920100	29	45.31	170200	172900	168200	224500	121100	173000	169658.62	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20240326	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-500	5	-0.29	4920100	29	45.31	170200	172900	168200	224500	121100	173000	169658.62	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20240326	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-500	5	-0.29	4920100	29	45.31	170200	172900	168200	224500	121100	173000	169658.62	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20240326	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-4500	5	-2.60	3889200	23	35.94	170200	172900	168200	224500	121100	173000	169095.65	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230421	-22.71	163700	20240126	2.93	185900	-9.36	20240118	163700	2.93	20240126	218000	-22.71	20230421	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20240326	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	0	3	0.00	0	0	0.00	0	0	0	224500	121100	173000	0.00	0.00	0	0	174666	173832	172266	171432	169866	174250	171850	30	51500	5000	117640	100	1	600000	1038	292.23	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.64	163700	20240126	5.68	185900	-6.94	20240118	163700	5.68	20240126	218000	-20.64	20230421	163700	5.68	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20240325	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	500	2	0.29	11068200	64	492.31	172500	173100	170700	224000	120800	172500	172940.62	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1038	292.23	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.64	163700	20240126	5.68	185900	-6.94	20240118	163700	5.68	20240126	218000	-20.64	20230421	163700	5.68	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
35	20240325	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	600	2	0.35	10895200	63	484.62	172500	173100	170700	224000	120800	172500	172939.68	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1039	292.40	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230421	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
36	20240325	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	500	2	0.29	9510900	55	423.08	172500	173100	170700	224000	120800	172500	172925.45	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1038	292.23	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.64	163700	20240126	5.68	185900	-6.94	20240118	163700	5.68	20240126	218000	-20.64	20230421	163700	5.68	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
37	20240325	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	600	2	0.35	7953900	46	353.85	172500	173100	170700	224000	120800	172500	172910.87	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1039	292.40	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230421	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
38	20240325	120138	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	500	2	0.29	7434800	43	330.77	172500	173100	170700	224000	120800	172500	172902.33	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1038	292.23	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.64	163700	20240126	5.68	185900	-6.94	20240118	163700	5.68	20240126	218000	-20.64	20230421	163700	5.68	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
39	20240325	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-1800	5	-1.04	6223400	36	276.92	172500	173100	170700	224000	120800	172500	172872.22	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1024	288.34	0.68	12	0.01	592.00	249400.00	218000	20230421	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230421	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
40	20240325	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	600	2	0.35	1208700	7	53.85	172500	173100	172500	224000	120800	172500	172671.43	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1039	292.40	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230421	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
41	20240325	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	0	3	0.00	0	0	0.00	0	0	0	224000	120800	172500	0.00	0.00	0	0	173300	172900	172100	171700	170900	173100	171900	30	51500	5000	117300	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
42	20240322	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	1200	2	0.70	2229300	13	48.15	171300	172500	171300	222500	120000	171300	171484.62	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
43	20240322	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	1884300	11	40.74	171300	171300	171300	222500	120000	171300	171300.00	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
44	20240322	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
45	20240322	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
46	20240322	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
47	20240322	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
48	20240322	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
49	20240322	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	171700	171500	171400	171200	171100	171450	171150	30	51200	5000	116480	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
50	20240321	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	-400	5	-0.23	4625800	27	158.82	171400	171600	171300	223000	120200	171700	171325.93	0.00	0	-5	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
51	20240321	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	-100	5	-0.06	3426600	20	117.65	171400	171600	171300	223000	120200	171700	171330.00	0.00	0	0	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1030	289.86	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.28	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230421	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20240321	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	-400	5	-0.23	3255000	19	111.76	171400	171400	171300	223000	120200	171700	171315.79	0.00	0	0	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20240321	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	-400	5	-0.23	3083700	18	105.88	171400	171400	171300	223000	120200	171700	171316.67	0.00	0	0	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20240321	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	-400	5	-0.23	2398500	14	82.35	171400	171400	171300	223000	120200	171700	171321.43	0.00	0	0	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230421	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20240321	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	0	3	0.00	0	0	0.00	0	0	0	223000	120200	171700	0.00	0.00	0	0	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.24	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	218000	-21.24	20230421	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20240321	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	0	3	0.00	0	0	0.00	0	0	0	223000	120200	171700	0.00	0.00	0	0	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.24	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	218000	-21.24	20230421	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20240321	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	0	3	0.00	0	0	0.00	0	0	0	223000	120200	171700	0.00	0.00	0	0	172900	172300	172000	171400	171100	172150	171250	30	51300	5000	116750	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.24	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	218000	-21.24	20230421	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20240320	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	500	2	0.29	2925900	17	60.71	171800	172600	171700	222500	119900	171200	172111.76	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.24	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	218000	-21.24	20230421	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20240320	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1200	2	0.70	2410800	14	50.00	171800	172600	171700	222500	119900	171200	172200.00	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230421	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20240320	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1200	2	0.70	1548800	9	32.14	171800	172600	171700	222500	119900	171200	172088.89	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230421	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20240320	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1200	2	0.70	1548800	9	32.14	171800	172600	171700	222500	119900	171200	172088.89	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230421	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20240320	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	1300	2	0.76	1376400	8	28.57	171800	172600	171700	222500	119900	171200	172050.00	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20240320	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	1300	2	0.76	1376400	8	28.57	171800	172600	171700	222500	119900	171200	172050.00	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20240320	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	1300	2	0.76	1376400	8	28.57	171800	172600	171700	222500	119900	171200	172050.00	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230421	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20240320	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	0	3	0.00	0	0	0.00	0	0	0	222500	119900	171200	0.00	0.00	0	0	172466	171832	171166	170532	169866	172150	170850	30	51300	5000	116410	100	1	600000	1027	289.19	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.47	163700	20240126	4.58	185900	-7.91	20240118	163700	4.58	20240126	218000	-21.47	20230421	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20240319	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-1400	5	-0.81	4797900	28	560.00	171000	171800	170500	224000	120900	172600	171353.57	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1027	9.23	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.47	163700	20240126	4.58	185900	-7.91	20240118	163700	4.58	20240126	218000	-21.47	20230421	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20240319	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-1400	5	-0.81	4456200	26	520.00	171000	171800	171000	224000	120900	172600	171392.31	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1027	9.23	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.47	163700	20240126	4.58	185900	-7.91	20240118	163700	4.58	20240126	218000	-21.47	20230421	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20240319	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	-1600	5	-0.93	2573000	15	300.00	171000	171800	171000	224000	120900	172600	171533.33	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1026	9.22	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.56	163700	20240126	4.46	185900	-8.02	20240118	163700	4.46	20240126	218000	-21.56	20230421	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20240319	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-800	5	-0.46	2402000	14	280.00	171000	171800	171000	224000	120900	172600	171571.43	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1031	9.26	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230421	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20240319	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-800	5	-0.46	855800	5	100.00	171000	171800	171000	224000	120900	172600	171160.00	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1031	9.26	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230421	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20240319	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-800	5	-0.46	855800	5	100.00	171000	171800	171000	224000	120900	172600	171160.00	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1031	9.26	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230421	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20240319	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	-1600	5	-0.93	684000	4	80.00	171000	171000	171000	224000	120900	172600	171000.00	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1026	9.22	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.56	163700	20240126	4.46	185900	-8.02	20240118	163700	4.46	20240126	218000	-21.56	20230421	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20240319	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	-1600	5	-0.93	684000	4	80.00	171000	171000	171000	224000	120900	172600	171000.00	0.00	0	0	174466	173532	171766	170832	169066	172650	169950	30	51400	5000	117360	100	1	600000	1026	9.22	0.67	12	0.00	18552.00	256975.00	218000	20230421	-21.56	163700	20240126	4.46	185900	-8.02	20240118	163700	4.46	20240126	218000	-21.56	20230421	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20240318	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	-200	5	-0.12	860700	5	125.00	172700	172700	170000	224500	121000	172800	172140.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1036	9.30	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.83	163700	20240126	5.44	185900	-7.15	20240118	163700	5.44	20240126	218000	-20.83	20230421	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
75	20240318	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	518100	3	75.00	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
76	20240318	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	518100	3	75.00	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
77	20240318	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	172700	1	25.00	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
78	20240318	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	172700	1	25.00	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
79	20240318	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	172700	1	25.00	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
80	20240318	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	172700	1	25.00	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
81	20240318	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	0	0	0.00	0	0	0	224500	121000	172800	0.00	0.00	0	0	173533	173166	172433	172066	171333	173350	172250	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	218000	20230421	-20.73	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230421	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
82	20240315	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	690000	4	13.33	172700	172800	171700	224500	121000	172800	172500.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.45	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230421	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
83	20240315	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	172700	1	3.33	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.50	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20240315	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	172700	1	3.33	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.50	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20240315	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	-100	5	-0.06	172700	1	3.33	172700	172700	172700	224500	121000	172800	172700.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1036	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.50	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230421	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20240315	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	0	0	0.00	0	0	0	224500	121000	172800	0.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.45	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230421	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20240315	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	0	0	0.00	0	0	0	224500	121000	172800	0.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.45	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230421	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20240315	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	0	0	0.00	0	0	0	224500	121000	172800	0.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.45	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230421	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20240315	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	0	0	0.00	0	0	0	224500	121000	172800	0.00	0.00	0	0	175000	173900	171800	170700	168600	174450	171250	30	51700	5000	117500	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	220000	20230310	-21.45	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230421	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20240314	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	1300	2	0.76	5159600	30	300.00	169700	172900	169700	222500	120100	171500	171986.67	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1037	9.31	0.67	12	0.00	18552.00	256975.00	224000	20230309	-22.86	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230421	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20240314	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	100	2	0.06	2743900	16	160.00	169700	172900	169700	222500	120100	171500	171493.75	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1030	9.25	0.67	12	0.00	18552.00	256975.00	224000	20230309	-23.39	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230421	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
92	20240314	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	100	2	0.06	2572300	15	150.00	169700	172900	169700	222500	120100	171500	171486.67	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1030	9.25	0.67	12	0.00	18552.00	256975.00	224000	20230309	-23.39	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230421	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
93	20240314	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	1400	2	0.82	2400700	14	140.00	169700	172900	169700	222500	120100	171500	171478.57	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1037	9.32	0.67	12	0.00	18552.00	256975.00	224000	20230309	-22.81	163700	20240126	5.62	185900	-6.99	20240118	163700	5.62	20240126	218000	-20.69	20230421	163700	5.62	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20240314	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	100	2	0.06	2227800	13	130.00	169700	171600	169700	222500	120100	171500	171369.23	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1030	9.25	0.67	12	0.00	18552.00	256975.00	224000	20230309	-23.39	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230421	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20240314	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	100	2	0.06	2227800	13	130.00	169700	171600	169700	222500	120100	171500	171369.23	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1030	9.25	0.67	12	0.00	18552.00	256975.00	224000	20230309	-23.39	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230421	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20240314	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	-1800	5	-1.05	169700	1	10.00	169700	169700	169700	222500	120100	171500	169700.00	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1018	9.15	0.66	12	0.00	18552.00	256975.00	224000	20230309	-24.24	163700	20240126	3.67	185900	-8.71	20240118	163700	3.67	20240126	218000	-22.16	20230421	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20240314	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	-1800	5	-1.05	169700	1	10.00	169700	169700	169700	222500	120100	171500	169700.00	0.00	0	0	173566	172532	171966	170932	170366	173050	171450	30	51000	5000	116620	100	1	600000	1018	9.15	0.66	12	0.00	18552.00	256975.00	224000	20230309	-24.24	163700	20240126	3.67	185900	-8.71	20240118	163700	3.67	20240126	218000	-22.16	20230421	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20240313	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	100	2	0.06	1715800	10	13.89	171400	173000	171400	222500	120000	171400	171580.00	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1029	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.62	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230421	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20240313	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	1544300	9	12.50	171400	173000	171400	222500	120000	171400	171588.89	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20240313	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	1544300	9	12.50	171400	173000	171400	222500	120000	171400	171588.89	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20240313	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	1544300	9	12.50	171400	173000	171400	222500	120000	171400	171588.89	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
102	20240313	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	1544300	9	12.50	171400	173000	171400	222500	120000	171400	171588.89	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
103	20240313	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	1600	2	0.93	1372900	8	11.11	171400	173000	171400	222500	120000	171400	171612.50	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1038	9.33	0.67	12	0.00	18552.00	256975.00	227500	20230308	-23.96	163700	20240126	5.68	185900	-6.94	20240118	163700	5.68	20240126	218000	-20.64	20230421	163700	5.68	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
104	20240313	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	1028500	6	8.33	171400	171500	171400	222500	120000	171400	171416.67	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
105	20240313	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	171400	1	1.39	171400	171400	171400	222500	120000	171400	171400.00	0.00	0	0	174400	172900	169900	168400	165400	173650	169150	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
106	20240312	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	12232400	72	1200.00	171400	171400	166900	222500	120000	171400	169894.44	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.01	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
107	20240312	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1400	5	-0.82	11718300	69	1150.00	171400	171400	166900	222500	120000	171400	169830.43	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1020	9.16	0.66	12	0.01	18552.00	256975.00	227500	20230308	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	218000	-22.02	20230421	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
108	20240312	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1400	5	-0.82	11718300	69	1150.00	171400	171400	166900	222500	120000	171400	169830.43	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1020	9.16	0.66	12	0.01	18552.00	256975.00	227500	20230308	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	218000	-22.02	20230421	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
109	20240312	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1400	5	-0.82	11718300	69	1150.00	171400	171400	166900	222500	120000	171400	169830.43	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1020	9.16	0.66	12	0.01	18552.00	256975.00	227500	20230308	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	218000	-22.02	20230421	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
110	20240312	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	168600	-2800	5	-1.63	2027400	12	200.00	171400	171400	166900	222500	120000	171400	168950.00	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1012	9.09	0.66	12	0.00	18552.00	256975.00	227500	20230308	-25.89	163700	20240126	2.99	185900	-9.31	20240118	163700	2.99	20240126	218000	-22.66	20230421	163700	2.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
111	20240312	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	-3300	5	-1.93	1858800	11	183.33	171400	171400	166900	222500	120000	171400	168981.82	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230308	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	218000	-22.89	20230421	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
112	20240312	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	166900	-4500	5	-2.63	1523200	9	150.00	171400	171400	166900	222500	120000	171400	169244.44	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1001	9.00	0.65	12	0.00	18552.00	256975.00	227500	20230308	-26.64	163700	20240126	1.95	185900	-10.22	20240118	163700	1.95	20240126	218000	-23.44	20230421	163700	1.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
113	20240312	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171400	0.00	0.00	0	0	172200	171800	171600	171200	171000	171700	171100	30	51100	5000	116550	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
114	20240311	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-600	5	-0.35	1029600	6	26.09	172000	172000	171400	223500	120400	172000	171600.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
115	20240311	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-600	5	-0.35	858200	5	21.74	172000	172000	171400	223500	120400	172000	171640.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
116	20240311	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-600	5	-0.35	686800	4	17.39	172000	172000	171400	223500	120400	172000	171700.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
117	20240311	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-600	5	-0.35	686800	4	17.39	172000	172000	171400	223500	120400	172000	171700.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
118	20240311	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-600	5	-0.35	515400	3	13.04	172000	172000	171400	223500	120400	172000	171800.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
119	20240311	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-600	5	-0.35	515400	3	13.04	172000	172000	171400	223500	120400	172000	171800.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1028	9.24	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.66	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230421	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
120	20240311	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	172000	1	4.35	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230421	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
121	20240311	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	0	0	0.00	0	0	0	223500	120400	172000	0.00	0.00	0	0	173200	172600	171400	170800	169600	172900	171100	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230421	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
122	20240308	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	3936800	23	53.49	172000	172000	170200	223500	120400	172000	171165.22	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
123	20240308	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	-100	5	-0.06	3420800	20	46.51	172000	172000	170200	223500	120400	172000	171040.00	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1031	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.44	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	227500	-24.44	20230308	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
124	20240308	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	2733200	16	37.21	172000	172000	170200	223500	120400	172000	170825.00	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
125	20240308	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170200	-1800	5	-1.05	2561200	15	34.88	172000	172000	170200	223500	120400	172000	170746.67	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1021	9.17	0.66	12	0.00	18552.00	256975.00	227500	20230308	-25.19	163700	20240126	3.97	185900	-8.45	20240118	163700	3.97	20240126	227500	-25.19	20230308	163700	3.97	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
126	20240308	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	688000	4	9.30	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
127	20240308	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	172000	1	2.33	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
128	20240308	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	172000	1	2.33	172000	172000	172000	223500	120400	172000	172000.00	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
129	20240308	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	0	0	0.00	0	0	0	223500	120400	172000	0.00	0.00	0	0	175200	173600	171800	170200	168400	174400	171000	30	51500	5000	116960	100	1	600000	1032	9.27	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
130	20240307	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	200	2	0.12	7360400	43	61.43	170200	173400	170000	223000	120300	171800	171172.09	0.00	0	1	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1032	9.27	0.67	12	0.01	18552.00	256975.00	227500	20230308	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
131	20240307	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	1600	2	0.93	6500400	38	54.29	170200	173400	170000	223000	120300	171800	171063.16	0.00	0	1	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1040	9.35	0.67	12	0.01	18552.00	256975.00	227500	20230308	-23.78	163700	20240126	5.93	185900	-6.72	20240118	163700	5.93	20240126	227500	-23.78	20230308	163700	5.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
132	20240307	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1800	5	-1.05	3750000	22	31.43	170200	171700	170000	223000	120300	171800	170454.55	0.00	0	0	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1020	9.16	0.66	12	0.00	18552.00	256975.00	227500	20230308	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	227500	-25.27	20230308	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
133	20240307	130127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1800	5	-1.05	3750000	22	31.43	170200	171700	170000	223000	120300	171800	170454.55	0.00	0	0	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1020	9.16	0.66	12	0.00	18552.00	256975.00	227500	20230308	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	227500	-25.27	20230308	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
134	20240307	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1800	5	-1.05	3750000	22	31.43	170200	171700	170000	223000	120300	171800	170454.55	0.00	0	0	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1020	9.16	0.66	12	0.00	18552.00	256975.00	227500	20230308	-25.27	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	227500	-25.27	20230308	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
135	20240307	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	-100	5	-0.06	1534200	9	12.86	170200	171700	170100	223000	120300	171800	170466.67	0.00	0	0	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1030	9.26	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.53	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	227500	-24.53	20230308	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
136	20240307	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	-100	5	-0.06	1534200	9	12.86	170200	171700	170100	223000	120300	171800	170466.67	0.00	0	0	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1030	9.26	0.67	12	0.00	18552.00	256975.00	227500	20230308	-24.53	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	227500	-24.53	20230308	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
137	20240307	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170200	-1600	5	-0.93	170200	1	1.43	170200	170200	170200	223000	120300	171800	170200.00	0.00	0	0	173533	172666	171133	170266	168733	173100	170700	30	51200	5000	116820	100	1	600000	1021	9.17	0.66	12	0.00	18552.00	256975.00	227500	20230308	-25.19	163700	20240126	3.97	185900	-8.45	20240118	163700	3.97	20240126	227500	-25.19	20230308	163700	3.97	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
138	20240306	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	2200	2	1.30	11975400	70	318.18	169600	172000	169600	220000	118800	169600	171077.14	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1031	9.26	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.48	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	227500	-24.48	20230308	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
139	20240306	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	500	2	0.29	10772800	63	286.36	169600	172000	169600	220000	118800	169600	170996.83	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1021	9.17	0.66	12	0.01	18552.00	256975.00	227500	20230228	-25.23	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	227500	-25.23	20230308	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
140	20240306	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	2300	2	1.36	9571300	56	254.55	169600	172000	169600	220000	118800	169600	170916.07	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1031	9.27	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.44	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	227500	-24.44	20230308	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
141	20240306	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	2400	2	1.42	8368000	49	222.73	169600	172000	169600	220000	118800	169600	170775.51	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1032	9.27	0.67	12	0.01	18552.00	256975.00	227500	20230228	-24.40	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	227500	-24.40	20230308	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
142	20240306	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	1600	2	0.94	4089600	24	109.09	169600	171200	169600	220000	118800	169600	170400.00	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1027	9.23	0.67	12	0.00	18552.00	256975.00	227500	20230228	-24.75	163700	20240126	4.58	185900	-7.91	20240118	163700	4.58	20240126	227500	-24.75	20230308	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
143	20240306	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	0	3	0.00	2035200	12	54.55	169600	169600	169600	220000	118800	169600	169600.00	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
144	20240306	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	0	3	0.00	169600	1	4.55	169600	169600	169600	220000	118800	169600	169600.00	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
145	20240306	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	0	3	0.00	0	0	0.00	0	0	0	220000	118800	169600	0.00	0.00	0	0	170733	170166	169133	168566	167533	170450	168850	30	50400	5000	115320	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
146	20240305	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	1500	2	0.89	3707500	22	157.14	168100	169700	168100	218500	117700	168100	168522.73	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
147	20240305	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	1500	2	0.89	3368300	20	142.86	168100	169700	168100	218500	117700	168100	168415.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
148	20240305	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	1500	2	0.89	3198700	19	135.71	168100	169700	168100	218500	117700	168100	168352.63	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
149	20240305	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	1500	2	0.89	3198700	19	135.71	168100	169700	168100	218500	117700	168100	168352.63	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
150	20240305	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	1500	2	0.89	3198700	19	135.71	168100	169700	168100	218500	117700	168100	168352.63	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
151	20240305	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	169600	1500	2	0.89	3198700	19	135.71	168100	169700	168100	218500	117700	168100	168352.63	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1018	9.14	0.66	12	0.00	18552.00	256975.00	227500	20230228	-25.45	163700	20240126	3.60	185900	-8.77	20240118	163700	3.60	20240126	227500	-25.45	20230308	163700	3.60	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
152	20240305	100127	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	1849100	11	78.57	168100	168100	168100	218500	117700	168100	168100.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
153	20240305	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	0	0	0.00	0	0	0	218500	117700	168100	0.00	0.00	0	0	168233	168166	168133	168066	168033	168150	168050	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
154	20240304	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	2353600	14	63.64	168100	168200	168100	218500	117700	168100	168114.29	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
155	20240304	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	1849300	11	50.00	168100	168200	168100	218500	117700	168100	168118.18	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
156	20240304	140125	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	1849300	11	50.00	168100	168200	168100	218500	117700	168100	168118.18	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
157	20240304	130127	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	1849300	11	50.00	168100	168200	168100	218500	117700	168100	168118.18	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
158	20240304	120125	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	1849300	11	50.00	168100	168200	168100	218500	117700	168100	168118.18	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
159	20240304	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	1008700	6	27.27	168100	168200	168100	218500	117700	168100	168116.67	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
160	20240304	100126	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	1008700	6	27.27	168100	168200	168100	218500	117700	168100	168116.67	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N
161	20240304	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168100	0	3	0.00	0	0	0.00	0	0	0	218500	117700	168100	0.00	0.00	0	0	168233	168166	168033	167966	167833	168200	168000	30	50400	5000	114300	100	1	600000	1009	9.06	0.65	12	0.00	18552.00	256975.00	227500	20230228	-26.11	163700	20240126	2.69	185900	-9.58	20240118	163700	2.69	20240126	227500	-26.11	20230308	163700	2.69	20240126	0.00	N	002600	5000	30 억		0	N	N	2	N	00	N