KissMeData/033920/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	160417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	118320470	23357	87.36	5130	5130	5050	6630	3570	5100	5065.74	1.11	0	704	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1445	2.21	0.26	12	0.08	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.88	N	033920	200	57 억		315146	N	N	1	N	00	N
3	20240329	150419	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	115450510	22791	85.24	5130	5130	5050	6630	3570	5100	5065.62	1.11	0	831	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1445	2.21	0.26	12	0.08	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.88	N	033920	200	57 억		315146	N	N	8	N	00	N
4	20240329	140413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	91699330	18116	67.76	5130	5130	5050	6630	3570	5100	5061.79	1.11	0	832	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1445	2.21	0.26	12	0.06	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.88	N	033920	200	57 억		315146	N	N	8	N	00	N
5	20240329	130410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-20	5	-0.39	90057300	17792	66.54	5130	5130	5050	6630	3570	5100	5061.67	1.11	0	832	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1448	2.21	0.26	12	0.06	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.88	N	033920	200	57 억		315146	N	N	8	N	00	N
6	20240329	120413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	86381670	17066	63.83	5130	5130	5050	6630	3570	5100	5061.62	1.11	0	833	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1445	2.21	0.26	12	0.06	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.88	N	033920	200	57 억		315146	N	N	8	N	00	N
7	20240329	110410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-40	5	-0.78	49546740	9775	36.56	5130	5130	5060	6630	3570	5100	5068.72	1.11	0	676	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1442	2.20	0.26	12	0.03	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.88	N	033920	200	57 억		315146	N	N	8	N	00	N
8	20240329	100411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	21846170	4303	16.09	5130	5130	5070	6630	3570	5100	5076.96	1.11	0	-3	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1445	2.21	0.26	12	0.02	2296.00	19696.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.88	N	033920	200	57 억		315146	N	N	8	N	00	N
9	20240329	090408	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	0	3	0.00	413730	81	0.30	5130	5130	5100	6630	3570	5100	5107.78	1.11	0	-3	5206	5152	5096	5042	4986	5125	5015	57	1530	200	3770	10	1	28500000	1454	2.22	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.88	N	033920	200	57 억		315146	N	N	8	N	00	N
10	20240328	160413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-10	5	-0.20	135816910	26737	166.71	5110	5150	5040	6640	3580	5110	5079.55	1.10	0	1877	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1454	2.22	0.26	12	0.09	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.89	N	033920	200	57 억		313276	N	N	8	N	00	N
11	20240328	150413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-20	5	-0.39	129921940	25581	159.50	5110	5150	5040	6640	3580	5110	5078.85	1.10	0	2321	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1451	2.22	0.26	12	0.09	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.89	N	033920	200	57 억		313276	N	N	5	N	00	N
12	20240328	140408	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-30	5	-0.59	128034220	25210	157.19	5110	5150	5040	6640	3580	5110	5078.71	1.10	0	2434	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1448	2.21	0.26	12	0.09	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.89	N	033920	200	57 억		313276	N	N	5	N	00	N
13	20240328	130406	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-30	5	-0.59	68300190	13392	83.50	5110	5150	5080	6640	3580	5110	5100.07	1.10	0	-34	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1448	2.21	0.26	12	0.05	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.89	N	033920	200	57 억		313276	N	N	5	N	00	N
14	20240328	120411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-10	5	-0.20	47306330	9269	57.79	5110	5150	5090	6640	3580	5110	5103.71	1.10	0	-564	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1454	2.22	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.89	N	033920	200	57 억		313276	N	N	5	N	00	N
15	20240328	110409	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-20	5	-0.39	28741020	5628	35.09	5110	5150	5090	6640	3580	5110	5106.79	1.10	0	-679	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1451	2.22	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.89	N	033920	200	57 억		313276	N	N	5	N	00	N
16	20240328	100411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	0	3	0.00	7803220	1525	9.51	5110	5150	5100	6640	3580	5110	5116.87	1.10	0	46	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1456	2.23	0.26	12	0.01	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.89	N	033920	200	57 억		313276	N	N	5	N	00	N
17	20240328	090416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5140	30	2	0.59	1132280	221	1.38	5110	5140	5110	6640	3580	5110	5123.44	1.10	0	0	5223	5166	5113	5056	5003	5165	5055	57	1530	200	3780	10	1	28500000	1465	2.24	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.10	4700	20240122	9.36	5410	-4.99	20240103	4700	9.36	20240122	6200	-17.10	20230420	4700	9.36	20240122	0.89	N	033920	200	57 억		313276	N	N	5	N	00	N
18	20240327	160414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	30	2	0.59	81820550	16036	57.88	5110	5170	5060	6600	3560	5080	5102.30	1.10	0	-1240	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1456	2.23	0.26	12	0.06	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.88	N	033920	200	57 억		314824	N	N	5	N	00	N
19	20240327	150415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	20	2	0.39	77908330	15268	55.11	5110	5170	5060	6600	3560	5080	5102.72	1.10	0	-1254	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.88	N	033920	200	57 억		314824	N	N	6	N	00	N
20	20240327	140416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	75626240	14819	53.49	5110	5170	5060	6600	3560	5080	5103.33	1.10	0	-1254	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1451	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.88	N	033920	200	57 억		314824	N	N	6	N	00	N
21	20240327	130416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	20	2	0.39	69830620	13683	49.39	5110	5170	5060	6600	3560	5080	5103.46	1.10	0	-496	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1454	2.22	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.88	N	033920	200	57 억		314824	N	N	6	N	00	N
22	20240327	120416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	30	2	0.59	47889880	9364	33.80	5110	5170	5060	6600	3560	5080	5114.25	1.10	0	-714	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1456	2.23	0.26	12	0.03	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.88	N	033920	200	57 억		314824	N	N	6	N	00	N
23	20240327	110415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	80	2	1.57	41698710	8150	29.42	5110	5170	5060	6600	3560	5080	5116.41	1.10	0	-713	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1471	2.25	0.26	12	0.03	2296.00	19696.00	6200	20230420	-16.77	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6200	-16.77	20230420	4700	9.79	20240122	0.88	N	033920	200	57 억		314824	N	N	6	N	00	N
24	20240327	100411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	40	2	0.79	25562170	5014	18.10	5110	5120	5060	6600	3560	5080	5098.16	1.10	0	-237	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1459	2.23	0.26	12	0.02	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.88	N	033920	200	57 억		314824	N	N	6	N	00	N
25	20240327	090416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	1033480	204	0.74	5110	5110	5060	6600	3560	5080	5066.08	1.10	0	0	5160	5120	5090	5050	5020	5105	5035	57	1520	200	3750	10	1	28500000	1442	2.20	0.26	12	0.00	2296.00	19696.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.88	N	033920	200	57 억		314824	N	N	6	N	00	N
26	20240326	160348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-40	5	-0.78	140551380	27675	111.10	5120	5130	5060	6650	3590	5120	5078.62	1.10	0	1121	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1448	2.21	0.26	12	0.10	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.89	N	033920	200	57 억		313703	N	N	6	N	00	N
27	20240326	150410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-40	5	-0.78	129515600	25500	102.37	5120	5130	5060	6650	3590	5120	5079.04	1.10	0	877	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1448	2.21	0.26	12	0.09	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.89	N	033920	200	57 억		313703	N	N	45	N	00	N
28	20240326	140407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-10	5	-0.20	113695470	22388	89.88	5120	5130	5060	6650	3590	5120	5078.41	1.10	0	801	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1456	2.23	0.26	12	0.08	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.89	N	033920	200	57 억		313703	N	N	45	N	00	N
29	20240326	130407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-20	5	-0.39	99913940	19681	79.01	5120	5130	5060	6650	3590	5120	5076.67	1.10	0	771	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1454	2.22	0.26	12	0.07	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.89	N	033920	200	57 억		313703	N	N	45	N	00	N
30	20240326	120408	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-40	5	-0.78	97723820	19251	77.28	5120	5130	5060	6650	3590	5120	5076.30	1.10	0	825	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1448	2.21	0.26	12	0.07	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.89	N	033920	200	57 억		313703	N	N	45	N	00	N
31	20240326	110402	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-40	5	-0.78	74230950	14620	58.69	5120	5130	5060	6650	3590	5120	5077.36	1.10	0	83	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1448	2.21	0.26	12	0.05	2296.00	19696.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.89	N	033920	200	57 억		313703	N	N	45	N	00	N
32	20240326	100410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-20	5	-0.39	58398710	11510	46.21	5120	5130	5060	6650	3590	5120	5073.74	1.10	0	146	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1454	2.22	0.26	12	0.04	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.89	N	033920	200	57 억		313703	N	N	45	N	00	N
33	20240326	090407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	10	2	0.20	76810	15	0.06	5120	5130	5120	6650	3590	5120	5120.67	1.10	0	-1	5213	5166	5123	5076	5033	5145	5055	57	1530	200	3780	10	1	28500000	1462	2.23	0.26	12	0.00	2296.00	19696.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.89	N	033920	200	57 억		313703	N	N	45	N	00	N
34	20240325	160420	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-30	5	-0.58	123677500	24224	106.62	5140	5170	5080	6690	3610	5150	5105.58	1.09	0	1715	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1459	2.23	0.26	12	0.08	2296.00	19696.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.96	N	033920	200	57 억		311929	N	N	45	N	00	N
35	20240325	150423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-40	5	-0.78	112647390	22059	97.09	5140	5170	5080	6690	3610	5150	5106.64	1.09	0	2789	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1456	2.23	0.26	12	0.08	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.96	N	033920	200	57 억		311929	N	N	20	N	00	N
36	20240325	140422	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-50	5	-0.97	107812580	21111	92.92	5140	5170	5080	6690	3610	5150	5106.94	1.09	0	3305	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1454	2.22	0.26	12	0.07	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.96	N	033920	200	57 억		311929	N	N	20	N	00	N
37	20240325	130423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-60	5	-1.17	104519320	20464	90.07	5140	5170	5080	6690	3610	5150	5107.47	1.09	0	3557	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1451	2.22	0.26	12	0.07	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.96	N	033920	200	57 억		311929	N	N	20	N	00	N
38	20240325	120427	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-60	5	-1.17	99951780	19565	86.11	5140	5170	5080	6690	3610	5150	5108.70	1.09	0	3560	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1451	2.22	0.26	12	0.07	2296.00	19696.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.96	N	033920	200	57 억		311929	N	N	20	N	00	N
39	20240325	110424	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-50	5	-0.97	86431350	16911	74.43	5140	5170	5080	6690	3610	5150	5110.95	1.09	0	2839	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1454	2.22	0.26	12	0.06	2296.00	19696.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.96	N	033920	200	57 억		311929	N	N	20	N	00	N
40	20240325	100422	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-40	5	-0.78	74829140	14638	64.43	5140	5170	5080	6690	3610	5150	5111.98	1.09	0	2552	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1456	2.23	0.26	12	0.05	2296.00	19696.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.96	N	033920	200	57 억		311929	N	N	20	N	00	N
41	20240325	090423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	10	2	0.19	668450	130	0.57	5140	5170	5140	6690	3610	5150	5141.92	1.09	0	-79	5216	5182	5126	5092	5036	5200	5110	57	1540	200	3810	10	1	28500000	1471	2.25	0.26	12	0.00	2296.00	19696.00	6200	20230420	-16.77	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6200	-16.77	20230420	4700	9.79	20240122	0.96	N	033920	200	57 억		311929	N	N	20	N	00	N
42	20240322	160420	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	20	2	0.39	115951680	22691	66.54	5130	5160	5070	6660	3600	5130	5110.03	1.09	0	1834	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1468	-11.12	0.29	12	0.08	-463.00	17623.00	6200	20230420	-16.94	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6200	-16.94	20230420	4700	9.57	20240122	0.95	N	033920	200	57 억		310155	N	N	20	N	00	N
43	20240322	150425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	30	2	0.58	109952110	21526	63.13	5130	5160	5070	6660	3600	5130	5107.87	1.09	0	1876	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1471	-11.14	0.29	12	0.08	-463.00	17623.00	6200	20230420	-16.77	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6200	-16.77	20230420	4700	9.79	20240122	0.95	N	033920	200	57 억		310155	N	N	27	N	00	N
44	20240322	140419	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	0	3	0.00	103872300	20340	59.65	5130	5160	5070	6660	3600	5130	5106.80	1.09	0	1756	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1462	-11.08	0.29	12	0.07	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.95	N	033920	200	57 억		310155	N	N	27	N	00	N
45	20240322	130422	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	0	3	0.00	98680280	19329	56.68	5130	5160	5070	6660	3600	5130	5105.30	1.09	0	1482	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1462	-11.08	0.29	12	0.07	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.95	N	033920	200	57 억		310155	N	N	27	N	00	N
46	20240322	120417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	20	2	0.39	97236800	19048	55.86	5130	5160	5070	6660	3600	5130	5104.83	1.09	0	1366	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1468	-11.12	0.29	12	0.07	-463.00	17623.00	6200	20230420	-16.94	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6200	-16.94	20230420	4700	9.57	20240122	0.95	N	033920	200	57 억		310155	N	N	27	N	00	N
47	20240322	110424	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	0	3	0.00	87069770	17068	50.05	5130	5160	5070	6660	3600	5130	5101.35	1.09	0	2015	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1462	-11.08	0.29	12	0.06	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.95	N	033920	200	57 억		310155	N	N	27	N	00	N
48	20240322	100420	57	100.00	KOSPI		음식료품	N	N	N	N		N	5140	10	2	0.19	68186870	13374	39.22	5130	5140	5070	6660	3600	5130	5098.46	1.09	0	2111	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1465	-11.10	0.29	12	0.05	-463.00	17623.00	6200	20230420	-17.10	4700	20240122	9.36	5410	-4.99	20240103	4700	9.36	20240122	6200	-17.10	20230420	4700	9.36	20240122	0.95	N	033920	200	57 억		310155	N	N	27	N	00	N
49	20240322	090418	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-20	5	-0.39	420640	82	0.24	5130	5130	5110	6660	3600	5130	5129.76	1.09	0	-39	5203	5166	5123	5086	5043	5170	5090	57	1530	200	3790	10	1	28500000	1456	-11.04	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.95	N	033920	200	57 억		310155	N	N	27	N	00	N
50	20240321	160418	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	0	3	0.00	173955190	34099	170.72	5130	5160	5080	6660	3600	5130	5101.47	1.10	0	-4070	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1462	-11.08	0.29	12	0.12	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.94	N	033920	200	57 억		314105	N	N	27	N	00	N
51	20240321	150419	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-30	5	-0.58	171666300	33652	168.48	5130	5160	5080	6660	3600	5130	5101.22	1.10	0	-4062	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1454	-11.02	0.29	12	0.12	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.94	N	033920	200	57 억		314105	N	N	2	N	00	N
52	20240321	140420	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-30	5	-0.58	141992680	27851	139.44	5130	5160	5080	6660	3600	5130	5098.30	1.10	0	-2950	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1454	-11.02	0.29	12	0.10	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.94	N	033920	200	57 억		314105	N	N	2	N	00	N
53	20240321	130417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-10	5	-0.19	27254950	5321	26.64	5130	5160	5100	6660	3600	5130	5122.15	1.10	0	-526	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1459	-11.06	0.29	12	0.02	-463.00	17623.00	6200	20230420	-17.42	4700	20240122	8.94	5410	-5.36	20240103	4700	8.94	20240122	6200	-17.42	20230420	4700	8.94	20240122	0.94	N	033920	200	57 억		314105	N	N	2	N	00	N
54	20240321	120419	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	0	3	0.00	16790930	3280	16.42	5130	5160	5100	6660	3600	5130	5119.19	1.10	0	121	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1462	-11.08	0.29	12	0.01	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.94	N	033920	200	57 억		314105	N	N	2	N	00	N
55	20240321	110418	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-20	5	-0.39	15053010	2940	14.72	5130	5160	5100	6660	3600	5130	5120.07	1.10	0	129	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1456	-11.04	0.29	12	0.01	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.94	N	033920	200	57 억		314105	N	N	2	N	00	N
56	20240321	100418	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	0	3	0.00	12047680	2352	11.78	5130	5160	5100	6660	3600	5130	5122.31	1.10	0	-134	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1462	-11.08	0.29	12	0.01	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.94	N	033920	200	57 억		314105	N	N	2	N	00	N
57	20240321	090420	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	0	3	0.00	395040	77	0.39	5130	5160	5130	6660	3600	5130	5130.39	1.10	0	-63	5203	5166	5113	5076	5023	5185	5095	57	1530	200	3790	10	1	28500000	1462	-11.08	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.94	N	033920	200	57 억		314105	N	N	2	N	00	N
58	20240320	160416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	40	2	0.79	102023620	19966	220.59	5100	5150	5060	6610	3570	5090	5109.87	1.12	0	-2423	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1462	-11.08	0.29	12	0.07	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.94	N	033920	200	57 억		320148	N	N	2	N	00	N
59	20240320	150417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	40	2	0.79	99261690	19426	214.63	5100	5150	5060	6610	3570	5090	5109.73	1.12	0	-2466	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1462	-11.08	0.29	12	0.07	-463.00	17623.00	6200	20230420	-17.26	4700	20240122	9.15	5410	-5.18	20240103	4700	9.15	20240122	6200	-17.26	20230420	4700	9.15	20240122	0.94	N	033920	200	57 억		320148	N	N	69	N	00	N
60	20240320	140420	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	20	2	0.39	73686540	14435	159.49	5100	5150	5060	6610	3570	5090	5104.71	1.12	0	-2631	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1456	-11.04	0.29	12	0.05	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.94	N	033920	200	57 억		320148	N	N	69	N	00	N
61	20240320	130421	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	20	2	0.39	63053550	12350	136.45	5100	5150	5060	6610	3570	5090	5105.55	1.12	0	-2060	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1456	-11.04	0.29	12	0.04	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.94	N	033920	200	57 억		320148	N	N	69	N	00	N
62	20240320	120419	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	0	3	0.00	57502660	11261	124.42	5100	5150	5060	6610	3570	5090	5106.35	1.12	0	-1890	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1451	-10.99	0.29	12	0.04	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.94	N	033920	200	57 억		320148	N	N	69	N	00	N
63	20240320	110418	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-10	5	-0.20	27491330	5407	59.74	5100	5110	5060	6610	3570	5090	5084.40	1.12	0	-65	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1448	-10.97	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.94	N	033920	200	57 억		320148	N	N	69	N	00	N
64	20240320	100416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	0	3	0.00	12621110	2487	27.48	5100	5100	5060	6610	3570	5090	5074.83	1.12	0	34	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1451	-10.99	0.29	12	0.01	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.94	N	033920	200	57 억		320148	N	N	69	N	00	N
65	20240320	090413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	10	2	0.20	831300	163	1.80	5100	5100	5100	6610	3570	5090	5100.00	1.12	0	0	5130	5110	5090	5070	5050	5120	5080	57	1520	200	3760	10	1	28500000	1454	-11.02	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.94	N	033920	200	57 억		320148	N	N	69	N	00	N
66	20240319	160410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-10	5	-0.20	45959740	9041	79.73	5080	5110	5070	6630	3570	5100	5083.48	1.13	0	-543	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1451	-10.99	0.29	12	0.03	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.95	N	033920	200	57 억		321409	N	N	69	N	00	N
67	20240319	150417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-10	5	-0.20	44759060	8805	77.65	5080	5110	5070	6630	3570	5100	5083.37	1.13	0	-475	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1451	-10.99	0.29	12	0.03	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.95	N	033920	200	57 억		321409	N	N	21	N	00	N
68	20240319	140417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	33531720	6595	58.16	5080	5110	5070	6630	3570	5100	5084.42	1.13	0	-452	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.95	N	033920	200	57 억		321409	N	N	21	N	00	N
69	20240319	130353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	28654490	5637	49.71	5080	5110	5070	6630	3570	5100	5083.29	1.13	0	-351	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.95	N	033920	200	57 억		321409	N	N	21	N	00	N
70	20240319	120416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	18543240	3647	32.16	5080	5110	5070	6630	3570	5100	5084.52	1.13	0	-23	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.95	N	033920	200	57 억		321409	N	N	21	N	00	N
71	20240319	110415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	10	2	0.20	9207610	1811	15.97	5080	5110	5070	6630	3570	5100	5084.27	1.13	0	64	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1456	-11.04	0.29	12	0.01	-463.00	17623.00	6200	20230420	-17.58	4700	20240122	8.72	5410	-5.55	20240103	4700	8.72	20240122	6200	-17.58	20230420	4700	8.72	20240122	0.95	N	033920	200	57 억		321409	N	N	21	N	00	N
72	20240319	100416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	0	3	0.00	2706460	533	4.70	5080	5110	5070	6630	3570	5100	5077.79	1.13	0	-3	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1454	-11.02	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.95	N	033920	200	57 억		321409	N	N	21	N	00	N
73	20240319	090415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	137130	27	0.24	5080	5080	5070	6630	3570	5100	5078.89	1.13	0	-3	5166	5132	5086	5052	5006	5150	5070	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.95	N	033920	200	57 억		321409	N	N	21	N	00	N
74	20240318	160413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	30	2	0.59	57613070	11338	42.20	5070	5120	5040	6590	3550	5070	5081.41	1.13	0	-888	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1454	-11.02	0.29	12	0.04	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.95	N	033920	200	57 억		322462	N	N	21	N	00	N
75	20240318	150415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	10	2	0.20	56496430	11119	41.38	5070	5120	5040	6590	3550	5070	5081.07	1.13	0	-871	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		322462	N	N	1	N	00	N
76	20240318	140414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	20	2	0.39	48773510	9593	35.70	5070	5120	5040	6590	3550	5070	5084.28	1.13	0	-831	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.03	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.95	N	033920	200	57 억		322462	N	N	1	N	00	N
77	20240318	130414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	0	3	0.00	17277990	3409	12.69	5070	5090	5040	6590	3550	5070	5068.35	1.13	0	-556	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.95	N	033920	200	57 억		322462	N	N	1	N	00	N
78	20240318	120412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	10	2	0.20	15376430	3034	11.29	5070	5090	5040	6590	3550	5070	5068.04	1.13	0	-464	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		322462	N	N	1	N	00	N
79	20240318	110415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	10	2	0.20	11239960	2220	8.26	5070	5080	5040	6590	3550	5070	5063.05	1.13	0	-252	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		322462	N	N	1	N	00	N
80	20240318	100412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-10	5	-0.20	7036910	1391	5.18	5070	5080	5040	6590	3550	5070	5058.89	1.13	0	-171	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1442	-10.93	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.95	N	033920	200	57 억		322462	N	N	1	N	00	N
81	20240318	090412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	10	2	0.20	528270	104	0.39	5070	5080	5070	6590	3550	5070	5079.52	1.13	0	-58	5150	5110	5060	5020	4970	5130	5040	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		322462	N	N	1	N	00	N
82	20240315	160408	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-10	5	-0.20	134965380	26868	165.76	5030	5100	5010	6600	3560	5080	5023.27	1.12	0	2184	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.09	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.95	N	033920	200	57 억		320268	N	N	1	N	00	N
83	20240315	150351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-30	5	-0.59	131532470	26188	161.56	5030	5100	5010	6600	3560	5080	5022.62	1.12	0	2346	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1439	-10.91	0.29	12	0.09	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		320268	N	N	27	N	00	N
84	20240315	140348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	-40	5	-0.79	126956660	25281	155.97	5030	5100	5010	6600	3560	5080	5021.82	1.12	0	2415	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1436	-10.89	0.29	12	0.09	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.95	N	033920	200	57 억		320268	N	N	27	N	00	N
85	20240315	130411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	-60	5	-1.18	120889390	24077	148.54	5030	5100	5010	6600	3560	5080	5020.95	1.12	0	3006	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1431	-10.84	0.28	12	0.08	-463.00	17623.00	6200	20230420	-19.03	4700	20240122	6.81	5410	-7.21	20240103	4700	6.81	20240122	6200	-19.03	20230420	4700	6.81	20240122	0.95	N	033920	200	57 억		320268	N	N	27	N	00	N
86	20240315	120411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-70	5	-1.38	86733630	17260	106.48	5030	5100	5010	6600	3560	5080	5025.12	1.12	0	2317	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1428	-10.82	0.28	12	0.06	-463.00	17623.00	6200	20230420	-19.19	4700	20240122	6.60	5410	-7.39	20240103	4700	6.60	20240122	6200	-19.19	20230420	4700	6.60	20240122	0.95	N	033920	200	57 억		320268	N	N	27	N	00	N
87	20240315	110409	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-30	5	-0.59	67982800	13528	83.46	5030	5100	5010	6600	3560	5080	5025.34	1.12	0	1632	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1439	-10.91	0.29	12	0.05	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		320268	N	N	27	N	00	N
88	20240315	100409	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-30	5	-0.59	32275500	6421	39.61	5030	5100	5020	6600	3560	5080	5026.55	1.12	0	938	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1439	-10.91	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		320268	N	N	27	N	00	N
89	20240315	090410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	5761700	1145	7.06	5030	5100	5020	6600	3560	5080	5032.05	1.12	0	-118	5146	5112	5076	5042	5006	5130	5060	57	1520	200	3750	10	1	28500000	1451	-10.99	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.90	4700	20240122	8.30	5410	-5.91	20240103	4700	8.30	20240122	6200	-17.90	20230420	4700	8.30	20240122	0.95	N	033920	200	57 억		320268	N	N	27	N	00	N
90	20240314	160405	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	0	3	0.00	82123570	16209	81.39	5070	5110	5040	6600	3560	5080	5066.37	1.13	0	-3788	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.06	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		322657	N	N	27	N	00	N
91	20240314	150407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	73168090	14445	72.54	5070	5110	5040	6600	3560	5080	5065.29	1.13	0	-3410	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1442	-10.93	0.29	12	0.05	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.95	N	033920	200	57 억		322657	N	N	13	N	00	N
92	20240314	140407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	0	3	0.00	61154730	12066	60.59	5070	5110	5040	6600	3560	5080	5068.35	1.13	0	-3015	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		322657	N	N	13	N	00	N
93	20240314	130407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-10	5	-0.20	56026570	11054	55.51	5070	5110	5040	6600	3560	5080	5068.44	1.13	0	-2363	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1445	-10.95	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.95	N	033920	200	57 억		322657	N	N	13	N	00	N
94	20240314	120407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-30	5	-0.59	36635750	7241	36.36	5070	5110	5040	6600	3560	5080	5059.49	1.13	0	-1783	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1439	-10.91	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		322657	N	N	13	N	00	N
95	20240314	110407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	29996130	5929	29.77	5070	5110	5040	6600	3560	5080	5059.22	1.13	0	-865	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1442	-10.93	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.95	N	033920	200	57 억		322657	N	N	13	N	00	N
96	20240314	100409	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-30	5	-0.59	20864580	4121	20.69	5070	5110	5040	6600	3560	5080	5062.99	1.13	0	-1283	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1439	-10.91	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		322657	N	N	13	N	00	N
97	20240314	090407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	0	3	0.00	2310630	455	2.28	5070	5110	5050	6600	3560	5080	5078.31	1.13	0	-451	5146	5112	5066	5032	4986	5130	5050	57	1520	200	3750	10	1	28500000	1448	-10.97	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		322657	N	N	13	N	00	N
98	20240313	160403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	30	2	0.59	100478990	19914	73.24	5030	5100	5020	6560	3540	5050	5045.65	1.12	0	2955	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1448	-10.97	0.29	12	0.07	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.95	N	033920	200	57 억		319467	N	N	13	N	00	N
99	20240313	150403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	0	3	0.00	95258250	18882	69.44	5030	5100	5020	6560	3540	5050	5044.92	1.12	0	2398	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1439	-10.91	0.29	12	0.07	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		319467	N	N	5	N	00	N
100	20240313	140407	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	-10	5	-0.20	65565060	13001	47.81	5030	5100	5020	6560	3540	5050	5043.08	1.12	0	1672	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1436	-10.89	0.29	12	0.05	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.95	N	033920	200	57 억		319467	N	N	5	N	00	N
101	20240313	130408	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	-20	5	-0.40	63485000	12588	46.29	5030	5100	5020	6560	3540	5050	5043.30	1.12	0	1707	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1434	-10.86	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.87	4700	20240122	7.02	5410	-7.02	20240103	4700	7.02	20240122	6200	-18.87	20230420	4700	7.02	20240122	0.95	N	033920	200	57 억		319467	N	N	5	N	00	N
102	20240313	120405	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	-10	5	-0.20	61327790	12160	44.72	5030	5100	5020	6560	3540	5050	5043.40	1.12	0	1782	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1436	-10.89	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.95	N	033920	200	57 억		319467	N	N	5	N	00	N
103	20240313	110403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	-10	5	-0.20	26786690	5295	19.47	5030	5100	5030	6560	3540	5050	5058.86	1.12	0	606	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1436	-10.89	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.95	N	033920	200	57 억		319467	N	N	5	N	00	N
104	20240313	100403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	10	2	0.20	3591820	705	2.59	5030	5100	5030	6560	3540	5050	5094.78	1.12	0	-3	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1442	-10.93	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.95	N	033920	200	57 억		319467	N	N	5	N	00	N
105	20240313	090404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	50	2	0.99	105700	21	0.08	5030	5100	5030	6560	3540	5050	5033.33	1.12	0	-3	5110	5080	5060	5030	5010	5070	5020	57	1510	200	3730	10	1	28500000	1454	-11.02	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.95	N	033920	200	57 억		319467	N	N	5	N	00	N
106	20240312	160358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	135540200	26812	292.20	5060	5090	5040	6570	3550	5060	5055.21	1.15	0	-7891	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1439	-10.91	0.29	12	0.09	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		327345	N	N	5	N	00	N
107	20240312	150359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	130781160	25870	281.93	5060	5090	5040	6570	3550	5060	5055.32	1.15	0	-7868	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1439	-10.91	0.29	12	0.09	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		327345	N	N	0	N	00	N
108	20240312	140356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	113227290	22395	244.06	5060	5090	5050	6570	3550	5060	5055.92	1.15	0	-7297	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1439	-10.91	0.29	12	0.08	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		327345	N	N	0	N	00	N
109	20240312	130346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	74978480	14821	161.52	5060	5090	5050	6570	3550	5060	5058.94	1.15	0	-5621	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1439	-10.91	0.29	12	0.05	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		327345	N	N	0	N	00	N
110	20240312	120401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	63978490	12645	137.81	5060	5090	5050	6570	3550	5060	5059.59	1.15	0	-5618	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1439	-10.91	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		327345	N	N	0	N	00	N
111	20240312	110401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	40547000	8007	87.26	5060	5090	5050	6570	3550	5060	5063.94	1.15	0	-4267	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1439	-10.91	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.95	N	033920	200	57 억		327345	N	N	0	N	00	N
112	20240312	100359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	0	3	0.00	31017090	6123	66.73	5060	5090	5050	6570	3550	5060	5065.67	1.15	0	-3241	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1442	-10.93	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.95	N	033920	200	57 억		327345	N	N	0	N	00	N
113	20240312	090359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	0	3	0.00	202400	40	0.44	5060	5060	5060	6570	3550	5060	5060.00	1.15	0	0	5120	5090	5050	5020	4980	5105	5035	57	1510	200	3740	10	1	28500000	1442	-10.93	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.95	N	033920	200	57 억		327345	N	N	0	N	00	N
114	20240311	160358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	20	2	0.40	46390100	9175	123.97	5040	5080	5010	6550	3530	5040	5056.03	1.15	0	-1209	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1442	-10.93	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
115	20240311	150359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	20	2	0.40	39272560	7764	104.90	5040	5080	5010	6550	3530	5040	5058.29	1.15	0	-1053	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1442	-10.93	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
116	20240311	140356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	20	2	0.40	35376910	6993	94.49	5040	5080	5010	6550	3530	5040	5058.90	1.15	0	-955	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1442	-10.93	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
117	20240311	130359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	0	3	0.00	35034090	6925	93.57	5040	5080	5010	6550	3530	5040	5059.07	1.15	0	-955	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1436	-10.89	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
118	20240311	120359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	30	2	0.60	30670090	6063	81.92	5040	5080	5010	6550	3530	5040	5058.57	1.15	0	-705	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1445	-10.95	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
119	20240311	110356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	10	2	0.20	19267810	3814	51.53	5040	5080	5010	6550	3530	5040	5051.86	1.15	0	-637	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1439	-10.91	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
120	20240311	100352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	30	2	0.60	14373280	2847	38.47	5040	5070	5010	6550	3530	5040	5048.57	1.15	0	-230	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
121	20240311	090354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	0	3	0.00	332640	66	0.89	5040	5040	5040	6550	3530	5040	5040.00	1.15	0	-44	5106	5072	5036	5002	4966	5090	5020	57	1510	200	3720	10	1	28500000	1436	-10.89	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.96	N	033920	200	57 억		328983	N	N	13	N	00	N
122	20240308	160356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	30	2	0.60	37132380	7401	39.42	5010	5070	5000	6510	3510	5010	5017.06	1.16	0	-989	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1436	-10.89	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.96	N	033920	200	57 억		329984	N	N	13	N	00	N
123	20240308	150355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	10	2	0.20	35257140	7028	37.43	5010	5070	5000	6510	3510	5010	5016.67	1.16	0	-901	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1431	-10.84	0.28	12	0.02	-463.00	17623.00	6200	20230420	-19.03	4700	20240122	6.81	5410	-7.21	20240103	4700	6.81	20240122	6200	-19.03	20230420	4700	6.81	20240122	0.96	N	033920	200	57 억		329984	N	N	6	N	00	N
124	20240308	140354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	20	2	0.40	31242580	6229	33.18	5010	5070	5000	6510	3510	5010	5015.67	1.16	0	-798	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1434	-10.86	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.87	4700	20240122	7.02	5410	-7.02	20240103	4700	7.02	20240122	6200	-18.87	20230420	4700	7.02	20240122	0.96	N	033920	200	57 억		329984	N	N	6	N	00	N
125	20240308	130353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	10	2	0.20	29405220	5863	31.23	5010	5070	5000	6510	3510	5010	5015.39	1.16	0	-635	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1431	-10.84	0.28	12	0.02	-463.00	17623.00	6200	20230420	-19.03	4700	20240122	6.81	5410	-7.21	20240103	4700	6.81	20240122	6200	-19.03	20230420	4700	6.81	20240122	0.96	N	033920	200	57 억		329984	N	N	6	N	00	N
126	20240308	120355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	20	2	0.40	16572440	3305	17.60	5010	5070	5000	6510	3510	5010	5014.35	1.16	0	-440	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1434	-10.86	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.87	4700	20240122	7.02	5410	-7.02	20240103	4700	7.02	20240122	6200	-18.87	20230420	4700	7.02	20240122	0.96	N	033920	200	57 억		329984	N	N	6	N	00	N
127	20240308	110354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	10	2	0.20	14761040	2945	15.69	5010	5070	5000	6510	3510	5010	5012.24	1.16	0	-439	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1431	-10.84	0.28	12	0.01	-463.00	17623.00	6200	20230420	-19.03	4700	20240122	6.81	5410	-7.21	20240103	4700	6.81	20240122	6200	-19.03	20230420	4700	6.81	20240122	0.96	N	033920	200	57 억		329984	N	N	6	N	00	N
128	20240308	100353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	30	2	0.60	9121780	1822	9.70	5010	5070	5000	6510	3510	5010	5006.47	1.16	0	-116	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1436	-10.89	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.96	N	033920	200	57 억		329984	N	N	6	N	00	N
129	20240308	090351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	60	2	1.20	2211170	441	2.35	5010	5070	5010	6510	3510	5010	5013.99	1.16	0	-52	5073	5041	5018	4986	4963	5030	4975	57	1500	200	3700	10	1	28500000	1445	-10.95	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.96	N	033920	200	57 억		329984	N	N	6	N	00	N
130	20240307	160353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-30	5	-0.60	94026290	18775	67.20	5040	5050	4995	6550	3530	5040	5008.06	1.17	0	-2534	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1428	-10.82	0.28	12	0.07	-463.00	17623.00	6200	20230420	-19.19	4700	20240122	6.60	5410	-7.39	20240103	4700	6.60	20240122	6200	-19.19	20230420	4700	6.60	20240122	0.96	N	033920	200	57 억		332331	N	N	6	N	00	N
131	20240307	150338	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	-20	5	-0.40	90088370	17989	64.39	5040	5050	4995	6550	3530	5040	5007.97	1.17	0	-2485	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1431	-10.84	0.28	12	0.06	-463.00	17623.00	6200	20230420	-19.03	4700	20240122	6.81	5410	-7.21	20240103	4700	6.81	20240122	6200	-19.03	20230420	4700	6.81	20240122	0.96	N	033920	200	57 억		332331	N	N	73	N	00	N
132	20240307	140348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	-20	5	-0.40	83586950	16695	59.76	5040	5050	4995	6550	3530	5040	5006.71	1.17	0	-2309	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1431	-10.84	0.28	12	0.06	-463.00	17623.00	6200	20230420	-19.03	4700	20240122	6.81	5410	-7.21	20240103	4700	6.81	20240122	6200	-19.03	20230420	4700	6.81	20240122	0.96	N	033920	200	57 억		332331	N	N	73	N	00	N
133	20240307	130350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-30	5	-0.60	79371400	15855	56.75	5040	5050	4995	6550	3530	5040	5006.08	1.17	0	-2236	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1428	-10.82	0.28	12	0.06	-463.00	17623.00	6200	20230420	-19.19	4700	20240122	6.60	5410	-7.39	20240103	4700	6.60	20240122	6200	-19.19	20230420	4700	6.60	20240122	0.96	N	033920	200	57 억		332331	N	N	73	N	00	N
134	20240307	120351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-30	5	-0.60	76749550	15332	54.88	5040	5050	4995	6550	3530	5040	5005.84	1.17	0	-2161	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1428	-10.82	0.28	12	0.05	-463.00	17623.00	6200	20230420	-19.19	4700	20240122	6.60	5410	-7.39	20240103	4700	6.60	20240122	6200	-19.19	20230420	4700	6.60	20240122	0.96	N	033920	200	57 억		332331	N	N	73	N	00	N
135	20240307	110353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-30	5	-0.60	66819250	13350	47.78	5040	5050	4995	6550	3530	5040	5005.19	1.17	0	-1334	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1428	-10.82	0.28	12	0.05	-463.00	17623.00	6200	20230420	-19.19	4700	20240122	6.60	5410	-7.39	20240103	4700	6.60	20240122	6200	-19.19	20230420	4700	6.60	20240122	0.96	N	033920	200	57 억		332331	N	N	73	N	00	N
136	20240307	100351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	-40	5	-0.79	52529280	10505	37.60	5040	5050	4995	6550	3530	5040	5000.41	1.17	0	922	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1425	-10.80	0.28	12	0.04	-463.00	17623.00	6200	20230420	-19.35	4700	20240122	6.38	5410	-7.58	20240103	4700	6.38	20240122	6200	-19.35	20230420	4700	6.38	20240122	0.96	N	033920	200	57 억		332331	N	N	73	N	00	N
137	20240307	090349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	-40	5	-0.79	1927390	385	1.38	5040	5040	5000	6550	3530	5040	5006.21	1.17	0	125	5113	5076	5033	4996	4953	5055	4975	57	1510	200	3720	10	1	28500000	1425	-10.80	0.28	12	0.00	-463.00	17623.00	6200	20230420	-19.35	4700	20240122	6.38	5410	-7.58	20240103	4700	6.38	20240122	6200	-19.35	20230420	4700	6.38	20240122	0.96	N	033920	200	57 억		332331	N	N	73	N	00	N
138	20240306	160349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	-10	5	-0.20	139776785	27928	225.17	5050	5070	4990	6560	3540	5050	5004.09	1.16	0	2536	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1436	-10.89	0.29	12	0.10	-463.00	17623.00	6200	20230420	-18.71	4700	20240122	7.23	5410	-6.84	20240103	4700	7.23	20240122	6200	-18.71	20230420	4700	7.23	20240122	0.96	N	033920	200	57 억		329859	N	N	73	N	00	N
139	20240306	150349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-40	5	-0.79	133910795	26764	215.79	5050	5070	4990	6560	3540	5050	5003.39	1.16	0	2626	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1428	-10.82	0.28	12	0.09	-463.00	17623.00	6200	20230420	-19.19	4700	20240122	6.60	5410	-7.39	20240103	4700	6.60	20240122	6200	-19.19	20230420	4700	6.60	20240122	0.96	N	033920	200	57 억		329859	N	N	24	N	00	N
140	20240306	140350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	-50	5	-0.99	126010185	25186	203.06	5050	5070	4990	6560	3540	5050	5003.18	1.16	0	2771	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1425	-10.80	0.28	12	0.09	-463.00	17623.00	6200	20230420	-19.35	4700	20240122	6.38	5410	-7.58	20240103	4700	6.38	20240122	6200	-19.35	20230420	4700	6.38	20240122	0.96	N	033920	200	57 억		329859	N	N	24	N	00	N
141	20240306	130350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-40	5	-0.79	115341895	23055	185.88	5050	5070	4990	6560	3540	5050	5002.90	1.16	0	2859	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1428	-10.82	0.28	12	0.08	-463.00	17623.00	6200	20230420	-19.19	4700	20240122	6.60	5410	-7.39	20240103	4700	6.60	20240122	6200	-19.19	20230420	4700	6.60	20240122	0.96	N	033920	200	57 억		329859	N	N	24	N	00	N
142	20240306	120351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	-50	5	-0.99	104675375	20924	168.70	5050	5070	4990	6560	3540	5050	5002.65	1.16	0	2974	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1425	-10.80	0.28	12	0.07	-463.00	17623.00	6200	20230420	-19.35	4700	20240122	6.38	5410	-7.58	20240103	4700	6.38	20240122	6200	-19.35	20230420	4700	6.38	20240122	0.96	N	033920	200	57 억		329859	N	N	24	N	00	N
143	20240306	110349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	-50	5	-0.99	92236825	18435	148.63	5050	5070	4990	6560	3540	5050	5003.35	1.16	0	3643	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1425	-10.80	0.28	12	0.06	-463.00	17623.00	6200	20230420	-19.35	4700	20240122	6.38	5410	-7.58	20240103	4700	6.38	20240122	6200	-19.35	20230420	4700	6.38	20240122	0.96	N	033920	200	57 억		329859	N	N	24	N	00	N
144	20240306	100345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	-30	5	-0.59	80061170	16003	129.03	5050	5070	4990	6560	3540	5050	5002.89	1.16	0	3455	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1431	-10.84	0.28	12	0.06	-463.00	17623.00	6200	20230420	-19.03	4700	20240122	6.81	5410	-7.21	20240103	4700	6.81	20240122	6200	-19.03	20230420	4700	6.81	20240122	0.96	N	033920	200	57 억		329859	N	N	24	N	00	N
145	20240306	090349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	20	2	0.40	620070	123	0.99	5050	5070	5010	6560	3540	5050	5041.22	1.16	0	0	5116	5082	5066	5032	5016	5075	5025	57	1510	200	3730	10	1	28500000	1445	-10.95	0.29	12	0.00	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.96	N	033920	200	57 억		329859	N	N	24	N	00	N
146	20240305	160347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-50	5	-0.98	62715180	12398	60.60	5050	5100	5050	6630	3570	5100	5058.49	1.17	0	-2154	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1439	-10.91	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.55	4700	20240122	7.45	5410	-6.65	20240103	4700	7.45	20240122	6200	-18.55	20230420	4700	7.45	20240122	0.97	N	033920	200	57 억		332029	N	N	24	N	00	N
147	20240305	150349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-40	5	-0.78	46250590	9138	44.66	5050	5100	5050	6630	3570	5100	5061.35	1.17	0	-1605	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1442	-10.93	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.39	4700	20240122	7.66	5410	-6.47	20240103	4700	7.66	20240122	6200	-18.39	20230420	4700	7.66	20240122	0.97	N	033920	200	57 억		332029	N	N	39	N	00	N
148	20240305	140343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	34430340	6798	33.23	5050	5100	5050	6630	3570	5100	5064.77	1.17	0	-1513	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.97	N	033920	200	57 억		332029	N	N	39	N	00	N
149	20240305	130346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	28351250	5598	27.36	5050	5100	5050	6630	3570	5100	5064.53	1.17	0	-1136	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.02	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.97	N	033920	200	57 억		332029	N	N	39	N	00	N
150	20240305	120346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	19869350	3923	19.17	5050	5100	5050	6630	3570	5100	5064.84	1.17	0	-691	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.97	N	033920	200	57 억		332029	N	N	39	N	00	N
151	20240305	110346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	17131520	3383	16.54	5050	5100	5050	6630	3570	5100	5064.00	1.17	0	-514	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.97	N	033920	200	57 억		332029	N	N	39	N	00	N
152	20240305	100343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-30	5	-0.59	7965200	1574	7.69	5050	5100	5050	6630	3570	5100	5060.48	1.17	0	-190	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1445	-10.95	0.29	12	0.01	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.97	N	033920	200	57 억		332029	N	N	39	N	00	N
153	20240305	090344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	0	3	0.00	6020600	1192	5.83	5050	5100	5050	6630	3570	5100	5050.84	1.17	0	-172	5260	5180	5120	5040	4980	5220	5080	57	1530	200	3770	10	1	28500000	1454	-11.02	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.97	N	033920	200	57 억		332029	N	N	39	N	00	N
154	20240304	160343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	10	2	0.20	103413980	20351	139.95	5090	5200	5060	6610	3570	5090	5081.52	1.16	0	2860	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1454	-11.02	0.29	12	0.07	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.98	N	033920	200	57 억		329521	N	N	39	N	00	N
155	20240304	150343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-10	5	-0.20	91385000	17981	123.65	5090	5200	5060	6610	3570	5090	5082.31	1.16	0	2557	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1448	-10.97	0.29	12	0.06	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.98	N	033920	200	57 억		329521	N	N	50	N	00	N
156	20240304	140324	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-10	5	-0.20	88619050	17436	119.90	5090	5200	5060	6610	3570	5090	5082.53	1.16	0	2475	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1448	-10.97	0.29	12	0.06	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.98	N	033920	200	57 억		329521	N	N	50	N	00	N
157	20240304	130340	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-10	5	-0.20	79652170	15666	107.73	5090	5200	5060	6610	3570	5090	5084.40	1.16	0	2017	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1448	-10.97	0.29	12	0.05	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.98	N	033920	200	57 억		329521	N	N	50	N	00	N
158	20240304	120326	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-20	5	-0.39	53929330	10590	72.82	5090	5200	5060	6610	3570	5090	5092.48	1.16	0	1304	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1445	-10.95	0.29	12	0.04	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.98	N	033920	200	57 억		329521	N	N	50	N	00	N
159	20240304	110339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-10	5	-0.20	46529060	9131	62.79	5090	5200	5060	6610	3570	5090	5095.72	1.16	0	1159	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1448	-10.97	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.06	4700	20240122	8.09	5410	-6.10	20240103	4700	8.09	20240122	6200	-18.06	20230420	4700	8.09	20240122	0.98	N	033920	200	57 억		329521	N	N	50	N	00	N
160	20240304	100340	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-20	5	-0.39	40526030	7950	54.67	5090	5200	5060	6610	3570	5090	5097.61	1.16	0	724	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1445	-10.95	0.29	12	0.03	-463.00	17623.00	6200	20230420	-18.23	4700	20240122	7.87	5410	-6.28	20240103	4700	7.87	20240122	6200	-18.23	20230420	4700	7.87	20240122	0.98	N	033920	200	57 억		329521	N	N	50	N	00	N
161	20240304	090340	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	10	2	0.20	1272770	250	1.72	5090	5100	5090	6610	3570	5090	5091.08	1.16	0	22	5163	5126	5083	5046	5003	5105	5025	57	1520	200	3760	10	1	28500000	1454	-11.02	0.29	12	0.00	-463.00	17623.00	6200	20230420	-17.74	4700	20240122	8.51	5410	-5.73	20240103	4700	8.51	20240122	6200	-17.74	20230420	4700	8.51	20240122	0.98	N	033920	200	57 억		329521	N	N	50	N	00	N