KissMeData/002600/price/prices-20240401.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	20240430	160136	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-1100	5	-0.64	3080800	18	38.30	171100	171800	170600	223000	120300	171800	171155.56	0.00	0	-1	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
3	20240430	150136	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-1100	5	-0.64	2398100	14	29.79	171100	171800	170700	223000	120300	171800	171292.86	0.00	0	-1	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
4	20240430	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	2055900	12	25.53	171100	171800	170900	223000	120300	171800	171325.00	0.00	0	0	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
5	20240430	130136	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	2055900	12	25.53	171100	171800	170900	223000	120300	171800	171325.00	0.00	0	0	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
6	20240430	120137	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	1712300	10	21.28	171100	171800	170900	223000	120300	171800	171230.00	0.00	0	0	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
7	20240430	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	1540500	9	19.15	171100	171800	170900	223000	120300	171800	171166.67	0.00	0	0	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
8	20240430	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	1540500	9	19.15	171100	171800	170900	223000	120300	171800	171166.67	0.00	0	0	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
9	20240430	090140	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	0	0	0.00	0	0	0	223000	120300	171800	0.00	0.00	0	0	173733	172766	172133	171166	170533	172450	170850	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
10	20240429	160135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-500	5	-0.29	8112200	47	123.68	172300	173100	171500	223500	120700	172300	172600.00	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	100	1	600000	1031	290.20	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
11	20240429	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	800	2	0.46	7768600	45	118.42	172300	173100	171500	223500	120700	172300	172635.56	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	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	20230717	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20240429	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	-700	5	-0.41	4306600	25	65.79	172300	172500	171500	223500	120700	172300	172264.00	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	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	20230717	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20240429	130135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-800	5	-0.46	4135000	24	63.16	172300	172500	171500	223500	120700	172300	172291.67	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.33	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20240429	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	200	2	0.12	2757200	16	42.11	172300	172500	172300	223500	120700	172300	172325.00	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	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	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20240429	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	200	2	0.12	2757200	16	42.11	172300	172500	172300	223500	120700	172300	172325.00	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	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	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20240429	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	172300	1	2.63	172300	172300	172300	223500	120700	172300	172300.00	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	100	1	600000	1034	291.05	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.96	163700	20240126	5.25	185900	-7.32	20240118	163700	5.25	20240126	218000	-20.96	20230717	163700	5.25	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20240429	090135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	0	3	0.00	0	0	0.00	0	0	0	223500	120700	172300	0.00	0.00	0	0	173233	172766	171933	171466	170633	173000	171700	30	51200	5000	113710	100	1	600000	1034	291.05	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.96	163700	20240126	5.25	185900	-7.32	20240118	163700	5.25	20240126	218000	-20.96	20230717	163700	5.25	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20240426	160135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	1100	2	0.64	6514500	38	43.68	171100	172400	171100	222500	119900	171200	171434.21	0.00	0	0	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	100	1	600000	1034	291.05	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.96	163700	20240126	5.25	185900	-7.32	20240118	163700	5.25	20240126	218000	-20.96	20230717	163700	5.25	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20240426	150136	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	1200	2	0.70	6342200	37	42.53	171100	172400	171100	222500	119900	171200	171410.81	0.00	0	0	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	100	1	600000	1034	291.22	0.69	12	0.01	592.00	249400.00	218000	20230421	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230717	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20240426	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	200	2	0.12	5825000	34	39.08	171100	171400	171100	222500	119900	171200	171323.53	0.00	0	0	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	100	1	600000	1028	289.53	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.38	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20240426	130135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	200	2	0.12	5825000	34	39.08	171100	171400	171100	222500	119900	171200	171323.53	0.00	0	0	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	100	1	600000	1028	289.53	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.38	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20240426	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	100	2	0.06	2225600	13	14.94	171100	171300	171100	222500	119900	171200	171200.00	0.00	0	0	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	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	20230717	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20240426	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	100	2	0.06	2225600	13	14.94	171100	171300	171100	222500	119900	171200	171200.00	0.00	0	0	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	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	20230717	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20240426	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	0	3	0.00	2054300	12	13.79	171100	171200	171100	222500	119900	171200	171191.67	0.00	0	0	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	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	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20240426	090136	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	173666	172432	171766	170532	169866	173050	171150	30	51300	5000	112990	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	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20240425	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	100	2	0.06	14988000	87	67.97	171100	173000	171100	222000	119800	171100	172275.86	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	100	1	600000	1027	289.19	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.47	163700	20240126	4.58	185900	-7.91	20240118	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20240425	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	200	2	0.12	14132000	82	64.06	171100	173000	171100	222000	119800	171100	172341.46	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	100	1	600000	1028	289.36	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230717	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20240425	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	300	2	0.18	13446700	78	60.94	171100	173000	171100	222000	119800	171100	172393.59	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	100	1	600000	1028	289.53	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.38	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20240425	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	300	2	0.18	13446700	78	60.94	171100	173000	171100	222000	119800	171100	172393.59	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	100	1	600000	1028	289.53	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.38	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20240425	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	300	2	0.18	13446700	78	60.94	171100	173000	171100	222000	119800	171100	172393.59	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	100	1	600000	1028	289.53	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.38	163700	20240126	4.70	185900	-7.80	20240118	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20240425	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	1900	2	1.11	12246900	71	55.47	171100	173000	171100	222000	119800	171100	172491.55	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	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	20230717	163700	5.68	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20240425	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	1500	2	0.88	2397100	14	10.94	171100	172600	171100	222000	119800	171100	171221.43	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.83	163700	20240126	5.44	185900	-7.15	20240118	163700	5.44	20240126	218000	-20.83	20230717	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20240425	090135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	0	3	0.00	0	0	0.00	0	0	0	222000	119800	171100	0.00	0.00	0	0	172366	171732	170866	170232	169366	172050	170550	30	50900	5000	112920	100	1	600000	1027	289.02	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.51	163700	20240126	4.52	185900	-7.96	20240118	163700	4.52	20240126	218000	-21.51	20230717	163700	4.52	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20240424	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	1000	2	0.59	21793200	128	102.40	170100	171500	170000	221000	119100	170100	170259.38	0.00	0	0	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1027	289.02	0.69	12	0.02	592.00	249400.00	218000	20230421	-21.51	163700	20240126	4.52	185900	-7.96	20240118	163700	4.52	20240126	218000	-21.51	20230717	163700	4.52	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20240424	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	0	3	0.00	18899100	111	88.80	170100	170800	170000	221000	119100	170100	170262.16	0.00	0	0	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1021	287.33	0.68	12	0.02	592.00	249400.00	218000	20230421	-21.97	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20240424	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	0	3	0.00	11238800	66	52.80	170100	170500	170000	221000	119100	170100	170284.85	0.00	0	3	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1021	287.33	0.68	12	0.01	592.00	249400.00	218000	20230421	-21.97	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20240424	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	0	3	0.00	11238800	66	52.80	170100	170500	170000	221000	119100	170100	170284.85	0.00	0	3	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1021	287.33	0.68	12	0.01	592.00	249400.00	218000	20230421	-21.97	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20240424	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-100	5	-0.06	11068700	65	52.00	170100	170500	170000	221000	119100	170100	170287.69	0.00	0	3	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	218000	20230421	-22.02	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	218000	-22.02	20230717	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20240424	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	400	2	0.24	4942100	29	23.20	170100	170500	170100	221000	119100	170100	170417.24	0.00	0	0	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1023	288.01	0.68	12	0.00	592.00	249400.00	218000	20230421	-21.79	163700	20240126	4.15	185900	-8.28	20240118	163700	4.15	20240126	218000	-21.79	20230717	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20240424	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	400	2	0.24	1191100	7	5.60	170100	170500	170100	221000	119100	170100	170157.14	0.00	0	0	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1023	288.01	0.68	12	0.00	592.00	249400.00	218000	20230421	-21.79	163700	20240126	4.15	185900	-8.28	20240118	163700	4.15	20240126	218000	-21.79	20230717	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20240424	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	0	3	0.00	0	0	0.00	0	0	0	221000	119100	170100	0.00	0.00	0	0	171966	171032	170466	169532	168966	171500	170000	30	50900	5000	112260	100	1	600000	1021	287.33	0.68	12	0.00	592.00	249400.00	218000	20230421	-21.97	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20240423	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	-4100	5	-2.35	21267200	125	98.43	169900	171400	169900	226000	122000	174200	170137.60	0.00	0	0	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	100	1	600000	1021	287.33	0.68	12	0.02	592.00	249400.00	218000	20230421	-21.97	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20240423	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170900	-3300	5	-1.89	19565800	115	90.55	169900	171400	169900	226000	122000	174200	170137.39	0.00	0	6	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	100	1	600000	1025	288.68	0.69	12	0.02	592.00	249400.00	218000	20230421	-21.61	163700	20240126	4.40	185900	-8.07	20240118	163700	4.40	20240126	218000	-21.61	20230717	163700	4.40	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20240423	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	170900	-3300	5	-1.89	19565800	115	90.55	169900	171400	169900	226000	122000	174200	170137.39	0.00	0	6	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	100	1	600000	1025	288.68	0.69	12	0.02	592.00	249400.00	218000	20230421	-21.61	163700	20240126	4.40	185900	-8.07	20240118	163700	4.40	20240126	218000	-21.61	20230717	163700	4.40	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20240423	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170300	-3900	5	-2.24	19394900	114	89.76	169900	171400	169900	226000	122000	174200	170130.70	0.00	0	7	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	100	1	600000	1022	287.67	0.68	12	0.02	592.00	249400.00	218000	20230421	-21.88	163700	20240126	4.03	185900	-8.39	20240118	163700	4.03	20240126	218000	-21.88	20230717	163700	4.03	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20240423	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	-4100	5	-2.35	17351300	102	80.31	169900	171400	169900	226000	122000	174200	170110.78	0.00	0	7	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	100	1	600000	1021	287.33	0.68	12	0.02	592.00	249400.00	218000	20230421	-21.97	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20240423	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-3500	5	-2.01	13608100	80	62.99	169900	171400	169900	226000	122000	174200	170101.25	0.00	0	7	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	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	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20240423	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	170200	-4000	5	-2.30	12927000	76	59.84	169900	171400	169900	226000	122000	174200	170092.11	0.00	0	8	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	100	1	600000	1021	287.50	0.68	12	0.01	592.00	249400.00	218000	20230421	-21.93	163700	20240126	3.97	185900	-8.45	20240118	163700	3.97	20240126	218000	-21.93	20230717	163700	3.97	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20240423	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	169900	-4300	5	-2.47	5606700	33	25.98	169900	169900	169900	226000	122000	174200	169900.00	0.00	0	6	179733	176966	174133	171366	168533	175550	169950	30	51800	5000	114970	100	1	600000	1019	286.99	0.68	12	0.01	592.00	249400.00	218000	20230421	-22.06	163700	20240126	3.79	185900	-8.61	20240118	163700	3.79	20240126	218000	-22.06	20230717	163700	3.79	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20240422	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174200	-500	5	-0.29	22143000	127	119.81	176900	176900	171300	227000	122300	174700	174354.33	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1045	294.26	0.70	12	0.02	592.00	249400.00	218000	20230421	-20.09	163700	20240126	6.41	185900	-6.29	20240118	163700	6.41	20240126	218000	-20.09	20230717	163700	6.41	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20240422	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	-3400	5	-1.95	21794600	125	117.92	176900	176900	171300	227000	122300	174700	174356.80	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1028	289.36	0.69	12	0.02	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230717	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20240422	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	-3400	5	-1.95	21794600	125	117.92	176900	176900	171300	227000	122300	174700	174356.80	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1028	289.36	0.69	12	0.02	592.00	249400.00	218000	20230421	-21.42	163700	20240126	4.64	185900	-7.85	20240118	163700	4.64	20240126	218000	-21.42	20230717	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20240422	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	-1800	5	-1.03	21451200	123	116.04	176900	176900	172900	227000	122300	174700	174400.00	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1037	292.06	0.69	12	0.02	592.00	249400.00	218000	20230421	-20.69	163700	20240126	5.62	185900	-6.99	20240118	163700	5.62	20240126	218000	-20.69	20230717	163700	5.62	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20240422	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	-200	5	-0.11	19374900	111	104.72	176900	176900	174500	227000	122300	174700	174548.65	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1047	294.76	0.70	12	0.02	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230717	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20240422	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	-200	5	-0.11	19374900	111	104.72	176900	176900	174500	227000	122300	174700	174548.65	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1047	294.76	0.70	12	0.02	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230717	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20240422	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	0	3	0.00	6112900	35	33.02	176900	176900	174500	227000	122300	174700	174654.29	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1048	295.10	0.70	12	0.01	592.00	249400.00	218000	20230421	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20240422	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	176900	2200	2	1.26	176900	1	0.94	176900	176900	176900	227000	122300	174700	176900.00	0.00	0	0	176833	175766	173633	172566	170433	176300	173100	30	52300	5000	115300	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	218000	20230421	-18.85	163700	20240126	8.06	185900	-4.84	20240118	163700	8.06	20240126	218000	-18.85	20230717	163700	8.06	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20240419	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	0	3	0.00	18273300	106	2120.00	172000	174700	171500	227000	122300	174700	172389.62	0.00	0	2	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1048	295.10	0.70	12	0.02	592.00	249400.00	218000	20230421	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230421	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20240419	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	-2400	5	-1.37	18098600	105	2100.00	172000	174700	171500	227000	122300	174700	172367.62	0.00	0	1	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1034	291.05	0.69	12	0.02	592.00	249400.00	218000	20230421	-20.96	163700	20240126	5.25	185900	-7.32	20240118	163700	5.25	20240126	218000	-20.96	20230421	163700	5.25	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20240419	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	-1500	5	-0.86	12213000	71	1420.00	172000	173200	171500	227000	122300	174700	172014.08	0.00	0	1	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1039	292.57	0.69	12	0.01	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
61	20240419	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	-1500	5	-0.86	12213000	71	1420.00	172000	173200	171500	227000	122300	174700	172014.08	0.00	0	1	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1039	292.57	0.69	12	0.01	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
62	20240419	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	-3100	5	-1.77	12039800	70	1400.00	172000	172900	171500	227000	122300	174700	171997.14	0.00	0	0	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1030	289.86	0.69	12	0.01	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
63	20240419	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	-3100	5	-1.77	12039800	70	1400.00	172000	172900	171500	227000	122300	174700	171997.14	0.00	0	0	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1030	289.86	0.69	12	0.01	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
64	20240419	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	-3100	5	-1.77	12039800	70	1400.00	172000	172900	171500	227000	122300	174700	171997.14	0.00	0	0	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1030	289.86	0.69	12	0.01	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
65	20240419	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-2700	5	-1.55	10492000	61	1220.00	172000	172000	172000	227000	122300	174700	172000.00	0.00	0	0	175366	175032	174466	174132	173566	175200	174300	30	52300	5000	115300	100	1	600000	1032	290.54	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.10	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
66	20240418	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	-200	5	-0.11	872900	5	15.15	173900	174800	173900	227000	122500	174900	174580.00	0.00	0	2	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1048	295.10	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230421	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
67	20240418	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	-200	5	-0.11	872900	5	15.15	173900	174800	173900	227000	122500	174900	174580.00	0.00	0	2	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1048	295.10	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230421	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
68	20240418	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174800	-100	5	-0.06	698200	4	12.12	173900	174800	173900	227000	122500	174900	174550.00	0.00	0	1	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1049	295.27	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.82	163700	20240126	6.78	185900	-5.97	20240118	163700	6.78	20240126	218000	-19.82	20230421	163700	6.78	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
69	20240418	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174800	-100	5	-0.06	698200	4	12.12	173900	174800	173900	227000	122500	174900	174550.00	0.00	0	1	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1049	295.27	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.82	163700	20240126	6.78	185900	-5.97	20240118	163700	6.78	20240126	218000	-19.82	20230421	163700	6.78	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
70	20240418	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174800	-100	5	-0.06	523400	3	9.09	173900	174800	173900	227000	122500	174900	174466.67	0.00	0	0	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1049	295.27	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.82	163700	20240126	6.78	185900	-5.97	20240118	163700	6.78	20240126	218000	-19.82	20230421	163700	6.78	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
71	20240418	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	0	3	0.00	0	0	0.00	0	0	0	227000	122500	174900	0.00	0.00	0	0	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1049	295.44	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.77	163700	20240126	6.84	185900	-5.92	20240118	163700	6.84	20240126	218000	-19.77	20230421	163700	6.84	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
72	20240418	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	0	3	0.00	0	0	0.00	0	0	0	227000	122500	174900	0.00	0.00	0	0	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1049	295.44	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.77	163700	20240126	6.84	185900	-5.92	20240118	163700	6.84	20240126	218000	-19.77	20230421	163700	6.84	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
73	20240418	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	0	3	0.00	0	0	0.00	0	0	0	227000	122500	174900	0.00	0.00	0	0	178566	176732	173866	172032	169166	175300	170600	30	52100	5000	115430	100	1	600000	1049	295.44	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.77	163700	20240126	6.84	185900	-5.92	20240118	163700	6.84	20240126	218000	-19.77	20230421	163700	6.84	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
74	20240417	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174900	-800	5	-0.46	5718900	33	18.54	175700	175700	171000	228000	123000	175700	173300.00	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1049	295.44	0.70	12	0.01	592.00	249400.00	218000	20230421	-19.77	163700	20240126	6.84	185900	-5.92	20240118	163700	6.84	20240126	218000	-19.77	20230421	163700	6.84	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
75	20240417	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-3900	5	-2.22	3810100	22	12.36	175700	175700	171000	228000	123000	175700	173186.36	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	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
76	20240417	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-3900	5	-2.22	3810100	22	12.36	175700	175700	171000	228000	123000	175700	173186.36	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	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
77	20240417	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-3700	5	-2.11	3638300	21	11.80	175700	175700	171000	228000	123000	175700	173252.38	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.10	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
78	20240417	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-3700	5	-2.11	3638300	21	11.80	175700	175700	171000	228000	123000	175700	173252.38	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.10	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
79	20240417	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-3700	5	-2.11	3638300	21	11.80	175700	175700	171000	228000	123000	175700	173252.38	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.10	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
80	20240417	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-4300	5	-2.45	3290800	19	10.67	175700	175700	171000	228000	123000	175700	173200.00	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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
81	20240417	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	175700	0	3	0.00	351400	2	1.12	175700	175700	175700	228000	123000	175700	175700.00	0.00	0	0	176833	176266	175133	174566	173433	176550	174850	30	52300	5000	115960	100	1	600000	1054	296.79	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.40	163700	20240126	7.33	185900	-5.49	20240118	163700	7.33	20240126	218000	-19.40	20230421	163700	7.33	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
82	20240416	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	175700	1300	2	0.75	30096200	172	637.04	174400	175700	174000	226500	122100	174400	174977.91	0.00	0	82	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1054	296.79	0.70	12	0.03	592.00	249400.00	218000	20230421	-19.40	163700	20240126	7.33	185900	-5.49	20240118	163700	7.33	20240126	218000	-19.40	20230421	163700	7.33	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
83	20240416	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	-400	5	-0.23	29571300	169	625.93	174400	175700	174000	226500	122100	174400	174978.11	0.00	0	82	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1044	293.92	0.70	12	0.03	592.00	249400.00	218000	20230421	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230421	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20240416	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	-400	5	-0.23	29571300	169	625.93	174400	175700	174000	226500	122100	174400	174978.11	0.00	0	82	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1044	293.92	0.70	12	0.03	592.00	249400.00	218000	20230421	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230421	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20240416	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	-400	5	-0.23	29571300	169	625.93	174400	175700	174000	226500	122100	174400	174978.11	0.00	0	82	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1044	293.92	0.70	12	0.03	592.00	249400.00	218000	20230421	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230421	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20240416	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	175600	1200	2	0.69	14905600	85	314.81	174400	175700	174200	226500	122100	174400	175360.00	0.00	0	81	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1054	296.62	0.70	12	0.01	592.00	249400.00	218000	20230421	-19.45	163700	20240126	7.27	185900	-5.54	20240118	163700	7.27	20240126	218000	-19.45	20230421	163700	7.27	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20240416	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	175700	1300	2	0.75	9638300	55	203.70	174400	175700	174200	226500	122100	174400	175241.82	0.00	0	52	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1054	296.79	0.70	12	0.01	592.00	249400.00	218000	20230421	-19.40	163700	20240126	7.33	185900	-5.49	20240118	163700	7.33	20240126	218000	-19.40	20230421	163700	7.33	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20240416	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174200	-200	5	-0.11	3846800	22	81.48	174400	175700	174200	226500	122100	174400	174854.55	0.00	0	22	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1045	294.26	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.09	163700	20240126	6.41	185900	-6.29	20240118	163700	6.41	20240126	218000	-20.09	20230421	163700	6.41	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20240416	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	0	3	0.00	0	0	0.00	0	0	0	226500	122100	174400	0.00	0.00	0	0	175333	174866	173933	173466	172533	175100	173700	30	52100	5000	115100	100	1	600000	1046	294.59	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.00	163700	20240126	6.54	185900	-6.19	20240118	163700	6.54	20240126	218000	-20.00	20230421	163700	6.54	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20240415	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	500	2	0.29	4693100	27	47.37	173900	174400	173000	226000	121800	173900	173818.52	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	100	1	600000	1046	294.59	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.00	163700	20240126	6.54	185900	-6.19	20240118	163700	6.54	20240126	218000	-20.00	20230421	163700	6.54	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20240415	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	-100	5	-0.06	4518700	26	45.61	173900	173900	173000	226000	121800	173900	173796.15	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	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
92	20240415	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	-900	5	-0.52	4344900	25	43.86	173900	173900	173000	226000	121800	173900	173796.00	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	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
93	20240415	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	0	3	0.00	3825800	22	38.60	173900	173900	173900	226000	121800	173900	173900.00	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	100	1	600000	1043	293.75	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.23	163700	20240126	6.23	185900	-6.46	20240118	163700	6.23	20240126	218000	-20.23	20230421	163700	6.23	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20240415	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	0	3	0.00	3825800	22	38.60	173900	173900	173900	226000	121800	173900	173900.00	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	100	1	600000	1043	293.75	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.23	163700	20240126	6.23	185900	-6.46	20240118	163700	6.23	20240126	218000	-20.23	20230421	163700	6.23	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20240415	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	0	3	0.00	3825800	22	38.60	173900	173900	173900	226000	121800	173900	173900.00	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	100	1	600000	1043	293.75	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.23	163700	20240126	6.23	185900	-6.46	20240118	163700	6.23	20240126	218000	-20.23	20230421	163700	6.23	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20240415	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	0	3	0.00	1912900	11	19.30	173900	173900	173900	226000	121800	173900	173900.00	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	100	1	600000	1043	293.75	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.23	163700	20240126	6.23	185900	-6.46	20240118	163700	6.23	20240126	218000	-20.23	20230421	163700	6.23	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20240415	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	0	3	0.00	0	0	0.00	0	0	0	226000	121800	173900	0.00	0.00	0	0	175366	174632	173266	172532	171166	175000	172900	30	52100	5000	114770	100	1	600000	1043	293.75	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.23	163700	20240126	6.23	185900	-6.46	20240118	163700	6.23	20240126	218000	-20.23	20230421	163700	6.23	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20240412	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173900	2500	2	1.46	9879500	57	633.33	172000	174000	171900	222500	120000	171400	173324.56	0.00	0	0	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	100	1	600000	1043	293.75	0.70	12	0.01	592.00	249400.00	218000	20230421	-20.23	163700	20240126	6.23	185900	-6.46	20240118	163700	6.23	20240126	218000	-20.23	20230421	163700	6.23	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20240412	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	2600	2	1.52	8140500	47	522.22	172000	174000	171900	222500	120000	171400	173202.13	0.00	0	0	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	100	1	600000	1044	293.92	0.70	12	0.01	592.00	249400.00	218000	20230421	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230421	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20240412	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	2600	2	1.52	8140500	47	522.22	172000	174000	171900	222500	120000	171400	173202.13	0.00	0	0	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	100	1	600000	1044	293.92	0.70	12	0.01	592.00	249400.00	218000	20230421	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230421	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20240412	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	1900	2	1.11	7270500	42	466.67	172000	173400	171900	222500	120000	171400	173107.14	0.00	0	0	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	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
102	20240412	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	2000	2	1.17	6057400	35	388.89	172000	173400	171900	222500	120000	171400	173068.57	0.00	0	0	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	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
103	20240412	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	2000	2	1.17	5363800	31	344.44	172000	173400	171900	222500	120000	171400	173025.81	0.00	0	0	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	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
104	20240412	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	500	2	0.29	859600	5	55.56	172000	172000	171900	222500	120000	171400	171920.00	0.00	0	0	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	100	1	600000	1031	290.37	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.15	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	218000	-21.15	20230421	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
105	20240412	090129	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	171666	171532	171266	171132	170866	171600	171200	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	20240411	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	1541000	9	26.47	171400	171400	171000	222500	120000	171400	171222.22	0.00	0	0	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
107	20240411	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	685200	4	11.76	171400	171400	171000	222500	120000	171400	171300.00	0.00	0	0	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
108	20240411	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	-400	5	-0.23	513800	3	8.82	171400	171400	171000	222500	120000	171400	171266.67	0.00	0	0	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1026	288.85	0.69	12	0.00	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	1	N	00	N
109	20240411	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	342800	2	5.88	171400	171400	171400	222500	120000	171400	171400.00	0.00	0	0	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
110	20240411	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	0	3	0.00	342800	2	5.88	171400	171400	171400	222500	120000	171400	171400.00	0.00	0	0	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
111	20240411	110128	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	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
112	20240411	100129	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	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
113	20240411	090129	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	173933	172666	172033	170766	170133	172350	170450	30	51100	5000	113120	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
114	20240409	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	-1400	5	-0.81	5884800	34	200.00	172800	173300	171400	224500	121000	172800	173082.35	0.00	0	0	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	100	1	600000	1028	289.53	0.69	12	0.01	592.00	249400.00	218000	20230421	-21.38	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	1	N	00	N
115	20240409	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	500	2	0.29	5713400	33	194.12	172800	173300	172800	224500	121000	172800	173133.33	0.00	0	0	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	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
116	20240409	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	0	3	0.00	1036800	6	35.29	172800	172800	172800	224500	121000	172800	172800.00	0.00	0	0	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	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
117	20240409	130129	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	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	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
118	20240409	120128	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	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	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
119	20240409	110129	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	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	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
120	20240409	100128	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	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	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
121	20240409	090129	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	173600	173200	172500	172100	171400	172850	171750	30	51700	5000	114040	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	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
122	20240408	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	-1300	5	-0.75	2926700	17	89.47	172900	172900	171800	226000	121900	174100	172158.82	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	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	1	N	00	N
123	20240408	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	-1200	5	-0.69	1893700	11	57.89	172900	172900	171800	226000	121900	174100	172154.55	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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	1	N	00	N
124	20240408	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-2300	5	-1.32	689400	4	21.05	172900	172900	171800	226000	121900	174100	172350.00	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	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	1	N	00	N
125	20240408	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-2300	5	-1.32	689400	4	21.05	172900	172900	171800	226000	121900	174100	172350.00	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	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	1	N	00	N
126	20240408	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	-1200	5	-0.69	517600	3	15.79	172900	172900	171800	226000	121900	174100	172533.33	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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	1	N	00	N
127	20240408	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	-2300	5	-1.32	344700	2	10.53	172900	172900	171800	226000	121900	174100	172350.00	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	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	1	N	00	N
128	20240408	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	-1200	5	-0.69	172900	1	5.26	172900	172900	172900	226000	121900	174100	172900.00	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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	1	N	00	N
129	20240408	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	0	3	0.00	0	0	0.00	0	0	0	226000	121900	174100	0.00	0.00	0	0	176700	175400	172800	171500	168900	176050	172150	30	51900	5000	114900	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230421	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
130	20240405	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	0	3	0.00	3279100	19	211.11	173200	174100	170200	226000	121900	174100	172584.21	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230421	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
131	20240405	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	-1200	5	-0.69	2412000	14	155.56	173200	173200	170200	226000	121900	174100	172285.71	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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
132	20240405	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	-1200	5	-0.69	2412000	14	155.56	173200	173200	170200	226000	121900	174100	172285.71	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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
133	20240405	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	-1200	5	-0.69	1720300	10	111.11	173200	173200	170200	226000	121900	174100	172030.00	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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
134	20240405	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	-2100	5	-1.21	1547400	9	100.00	173200	173200	170200	226000	121900	174100	171933.33	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.10	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
135	20240405	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170300	-3800	5	-2.18	1375400	8	88.89	173200	173200	170200	226000	121900	174100	171925.00	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	100	1	600000	1022	287.67	0.68	12	0.00	592.00	249400.00	218000	20230421	-21.88	163700	20240126	4.03	185900	-8.39	20240118	163700	4.03	20240126	218000	-21.88	20230421	163700	4.03	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
136	20240405	100125	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	-1000	5	-0.57	692500	4	44.44	173200	173200	173100	226000	121900	174100	173125.00	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	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	0	N	00	N
137	20240405	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	0	3	0.00	0	0	0.00	0	0	0	226000	121900	174100	0.00	0.00	0	0	176166	175132	173366	172332	170566	174250	171450	30	51900	5000	114900	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230421	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
138	20240404	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	-400	5	-0.23	1559800	9	52.94	174400	174400	171600	226500	122200	174500	173311.11	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230421	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
139	20240404	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	-2900	5	-1.66	689400	4	23.53	174400	174400	171600	226500	122200	174500	172350.00	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	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
140	20240404	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	-100	5	-0.06	174400	1	5.88	174400	174400	174400	226500	122200	174500	174400.00	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	100	1	600000	1046	294.59	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.00	163700	20240126	6.54	185900	-6.19	20240118	163700	6.54	20240126	218000	-20.00	20230421	163700	6.54	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
141	20240404	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	0	3	0.00	0	0	0.00	0	0	0	226500	122200	174500	0.00	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230421	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
142	20240404	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	0	3	0.00	0	0	0.00	0	0	0	226500	122200	174500	0.00	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230421	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
143	20240404	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	0	3	0.00	0	0	0.00	0	0	0	226500	122200	174500	0.00	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230421	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
144	20240404	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	0	3	0.00	0	0	0.00	0	0	0	226500	122200	174500	0.00	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230421	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
145	20240404	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	0	3	0.00	0	0	0.00	0	0	0	226500	122200	174500	0.00	0.00	0	0	176633	175566	173533	172466	170433	176050	172950	30	52000	5000	115170	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230421	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
146	20240403	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	-100	5	-0.06	2946800	17	42.50	174500	174600	171500	226500	122300	174600	173341.18	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230421	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
147	20240403	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-3100	5	-1.78	2248800	13	32.50	174500	174600	171500	226500	122300	174600	172984.62	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.33	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
148	20240403	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	-1000	5	-0.57	1734300	10	25.00	174500	174600	173000	226500	122300	174600	173430.00	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	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
149	20240403	130127	57	100.00	KOSPI		음식료품	N	N	N	N		N	173600	-1000	5	-0.57	522700	3	7.50	174500	174600	173600	226500	122300	174600	174233.33	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	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
150	20240403	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	174600	0	3	0.00	349100	2	5.00	174500	174600	174500	226500	122300	174600	174550.00	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	100	1	600000	1048	294.93	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.91	163700	20240126	6.66	185900	-6.08	20240118	163700	6.66	20240126	218000	-19.91	20230421	163700	6.66	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
151	20240403	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	174600	0	3	0.00	0	0	0.00	0	0	0	226500	122300	174600	0.00	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	100	1	600000	1048	294.93	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.91	163700	20240126	6.66	185900	-6.08	20240118	163700	6.66	20240126	218000	-19.91	20230421	163700	6.66	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
152	20240403	100127	57	100.00	KOSPI		음식료품	N	N	N	N		N	174600	0	3	0.00	0	0	0.00	0	0	0	226500	122300	174600	0.00	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	100	1	600000	1048	294.93	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.91	163700	20240126	6.66	185900	-6.08	20240118	163700	6.66	20240126	218000	-19.91	20230421	163700	6.66	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
153	20240403	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	174600	0	3	0.00	0	0	0.00	0	0	0	226500	122300	174600	0.00	0.00	0	0	176466	175532	173666	172732	170866	176000	173200	30	51900	5000	115230	100	1	600000	1048	294.93	0.70	12	0.00	592.00	249400.00	218000	20230421	-19.91	163700	20240126	6.66	185900	-6.08	20240118	163700	6.66	20240126	218000	-19.91	20230421	163700	6.66	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
154	20240402	160125	57	100.00	KOSPI		음식료품	N	N	N	N		N	174600	3400	2	1.99	6923900	40	250.00	171900	174600	171800	222500	119900	171200	173097.50	0.00	0	0	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	100	1	600000	1048	294.93	0.70	12	0.01	592.00	249400.00	218000	20230421	-19.91	163700	20240126	6.66	185900	-6.08	20240118	163700	6.66	20240126	218000	-19.91	20230421	163700	6.66	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
155	20240402	150126	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	1300	2	0.76	5005400	29	181.25	171900	172900	171800	222500	119900	171200	172600.00	0.00	0	0	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	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
156	20240402	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	700	2	0.41	3970300	23	143.75	171900	172900	171800	222500	119900	171200	172621.74	0.00	0	0	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	100	1	600000	1031	290.37	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.15	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	218000	-21.15	20230421	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
157	20240402	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	700	2	0.41	3970300	23	143.75	171900	172900	171800	222500	119900	171200	172621.74	0.00	0	0	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	100	1	600000	1031	290.37	0.69	12	0.00	592.00	249400.00	218000	20230421	-21.15	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	218000	-21.15	20230421	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
158	20240402	120126	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	1700	2	0.99	1204900	7	43.75	171900	172900	171800	222500	119900	171200	172128.57	0.00	0	0	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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
159	20240402	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	1700	2	0.99	1204900	7	43.75	171900	172900	171800	222500	119900	171200	172128.57	0.00	0	0	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230421	-20.69	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
160	20240402	100127	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	600	2	0.35	859100	5	31.25	171900	171900	171800	222500	119900	171200	171820.00	0.00	0	0	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	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
161	20240402	090126	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	179466	175332	172766	168632	166066	174050	167350	30	51300	5000	112990	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
162	20240401	160126	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-2600	5	-1.50	2745000	16	45.71	176900	176900	170200	225500	121700	173800	171562.50	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	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
163	20240401	150126	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-300	5	-0.17	861500	5	14.29	176900	176900	170200	225500	121700	173800	172300.00	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	100	1	600000	1041	293.07	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.41	163700	20240126	5.99	185900	-6.67	20240118	163700	5.99	20240126	218000	-20.41	20230421	163700	5.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
164	20240401	140126	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-300	5	-0.17	861500	5	14.29	176900	176900	170200	225500	121700	173800	172300.00	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	100	1	600000	1041	293.07	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.41	163700	20240126	5.99	185900	-6.67	20240118	163700	5.99	20240126	218000	-20.41	20230421	163700	5.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
165	20240401	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-300	5	-0.17	861500	5	14.29	176900	176900	170200	225500	121700	173800	172300.00	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	100	1	600000	1041	293.07	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.41	163700	20240126	5.99	185900	-6.67	20240118	163700	5.99	20240126	218000	-20.41	20230421	163700	5.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
166	20240401	120126	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-300	5	-0.17	861500	5	14.29	176900	176900	170200	225500	121700	173800	172300.00	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	100	1	600000	1041	293.07	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.41	163700	20240126	5.99	185900	-6.67	20240118	163700	5.99	20240126	218000	-20.41	20230421	163700	5.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
167	20240401	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-300	5	-0.17	861500	5	14.29	176900	176900	170200	225500	121700	173800	172300.00	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	100	1	600000	1041	293.07	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.41	163700	20240126	5.99	185900	-6.67	20240118	163700	5.99	20240126	218000	-20.41	20230421	163700	5.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
168	20240401	100125	57	100.00	KOSPI		음식료품	N	N	N	N		N	173500	-300	5	-0.17	861500	5	14.29	176900	176900	170200	225500	121700	173800	172300.00	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	100	1	600000	1041	293.07	0.70	12	0.00	592.00	249400.00	218000	20230421	-20.41	163700	20240126	5.99	185900	-6.67	20240118	163700	5.99	20240126	218000	-20.41	20230421	163700	5.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
169	20240401	090126	57	100.00	KOSPI		음식료품	N	N	N	N		N	170200	-3600	5	-2.07	517300	3	8.57	176900	176900	170200	225500	121700	173800	172433.33	0.00	0	0	174333	174066	173533	173266	172733	174200	173400	30	51700	5000	114700	100	1	600000	1021	287.50	0.68	12	0.00	592.00	249400.00	218000	20230421	-21.93	163700	20240126	3.97	185900	-8.45	20240118	163700	3.97	20240126	218000	-21.93	20230421	163700	3.97	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N