KissMeData/248170/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	161016	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	-350	5	-1.26	271556700	9843	164.90	27650	27900	27300	36050	19450	27750	27588.77	2.60	0	-1634	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1252	12.00	0.53	12	0.22	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
3	20240329	151019	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	-200	5	-0.72	266509850	9659	161.82	27650	27900	27300	36050	19450	27750	27591.82	2.60	0	-1628	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1259	12.07	0.53	12	0.21	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
4	20240329	141013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-300	5	-1.08	176882950	6386	106.99	27650	27900	27450	36050	19450	27750	27698.53	2.60	0	-1754	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1254	12.02	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
5	20240329	130959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	-100	5	-0.36	138133700	4980	83.43	27650	27900	27600	36050	19450	27750	27737.68	2.60	0	-1372	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1263	12.11	0.53	12	0.11	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
6	20240329	121009	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-50	5	-0.18	111914500	4031	67.53	27650	27900	27650	36050	19450	27750	27763.47	2.60	0	-834	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1265	12.13	0.53	12	0.09	2283.00	51784.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
7	20240329	110957	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-50	5	-0.18	103689300	3734	62.56	27650	27900	27650	36050	19450	27750	27768.98	2.60	0	-785	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1265	12.13	0.53	12	0.08	2283.00	51784.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
8	20240329	100958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27750	0	3	0.00	67430600	2426	40.64	27650	27900	27650	36050	19450	27750	27795.03	2.60	0	-730	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1268	12.16	0.54	12	0.05	2283.00	51784.00	49050	20230619	-43.43	25100	20231024	10.56	33200	-16.42	20240112	27000	2.78	20240105	49050	-43.43	20230619	25100	10.56	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
9	20240329	090958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	-100	5	-0.36	5733250	207	3.47	27650	27850	27650	36050	19450	27750	27696.08	2.60	0	-52	28350	28050	27850	27550	27350	28200	27700	23	8300	500	17200	50	1	4568286	1263	12.11	0.53	12	0.00	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.69	N	248170	500	22 억		118951	N	N	0	N	00	N
10	20240328	161005	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27750	100	2	0.36	156010100	5603	43.62	27700	28150	27650	35900	19400	27650	27844.03	2.64	0	-1699	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1268	12.16	0.54	12	0.12	2283.00	51784.00	49050	20230619	-43.43	25100	20231024	10.56	33200	-16.42	20240112	27000	2.78	20240105	49050	-43.43	20230619	25100	10.56	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
11	20240328	151004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	50	2	0.18	139508000	5007	38.98	27700	28150	27700	35900	19400	27650	27862.59	2.64	0	-1686	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1265	12.13	0.53	12	0.11	2283.00	51784.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
12	20240328	140953	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	50	2	0.18	121593100	4361	33.95	27700	28150	27700	35900	19400	27650	27881.93	2.64	0	-1360	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1265	12.13	0.53	12	0.10	2283.00	51784.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
13	20240328	130952	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	250	2	0.90	93993200	3367	26.21	27700	28150	27700	35900	19400	27650	27916.01	2.64	0	-921	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1275	12.22	0.54	12	0.07	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
14	20240328	120957	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	250	2	0.90	85786850	3072	23.92	27700	28150	27700	35900	19400	27650	27925.41	2.64	0	-715	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1275	12.22	0.54	12	0.07	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
15	20240328	111000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	350	2	1.27	64294900	2300	17.91	27700	28150	27700	35900	19400	27650	27954.30	2.64	0	-545	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1279	12.26	0.54	12	0.05	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
16	20240328	101013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	250	2	0.90	38059900	1361	10.60	27700	28150	27700	35900	19400	27650	27964.66	2.64	0	-112	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1275	12.22	0.54	12	0.03	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
17	20240328	091013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27800	150	2	0.54	13979950	500	3.89	27700	28150	27700	35900	19400	27650	27959.90	2.64	0	-90	28783	28216	27933	27366	27083	28075	27225	23	8250	500	17140	50	1	4568286	1270	12.18	0.54	12	0.01	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	27000	2.96	20240105	49050	-43.32	20230619	25100	10.76	20231024	3.76	N	248170	500	22 억		120651	N	N	1	N	00	N
18	20240327	161008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	-600	5	-2.12	354768450	12699	104.40	28250	28500	27650	36700	19800	28250	27938.15	2.73	0	-4164	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1263	12.11	0.53	12	0.28	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.73	N	248170	500	22 억		124799	N	N	1	N	00	N
19	20240327	151009	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27800	-450	5	-1.59	288313200	10298	84.66	28250	28500	27750	36700	19800	28250	27997.01	2.73	0	-4373	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1270	12.18	0.54	12	0.23	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	27000	2.96	20240105	49050	-43.32	20230619	25100	10.76	20231024	3.73	N	248170	500	22 억		124799	N	N	0	N	00	N
20	20240327	141010	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27800	-450	5	-1.59	242924850	8665	71.23	28250	28500	27750	36700	19800	28250	28035.18	2.73	0	-3497	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1270	12.18	0.54	12	0.19	2283.00	51784.00	49050	20230619	-43.32	25100	20231024	10.76	33200	-16.27	20240112	27000	2.96	20240105	49050	-43.32	20230619	25100	10.76	20231024	3.73	N	248170	500	22 억		124799	N	N	0	N	00	N
21	20240327	131007	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	-350	5	-1.24	196585950	7004	57.58	28250	28500	27850	36700	19800	28250	28067.67	2.73	0	-2276	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1275	12.22	0.54	12	0.15	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.73	N	248170	500	22 억		124799	N	N	0	N	00	N
22	20240327	121006	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	-350	5	-1.24	187090750	6664	54.78	28250	28500	27850	36700	19800	28250	28074.84	2.73	0	-2069	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1275	12.22	0.54	12	0.15	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.73	N	248170	500	22 억		124799	N	N	0	N	00	N
23	20240327	111007	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	-250	5	-0.88	115370550	4099	33.70	28250	28500	28000	36700	19800	28250	28146.02	2.73	0	-668	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1279	12.26	0.54	12	0.09	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.73	N	248170	500	22 억		124799	N	N	0	N	00	N
24	20240327	101004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	-50	5	-0.18	71748600	2544	20.91	28250	28500	28050	36700	19800	28250	28203.07	2.73	0	68	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1288	12.35	0.54	12	0.06	2283.00	51784.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.73	N	248170	500	22 억		124799	N	N	0	N	00	N
25	20240327	091010	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	0	3	0.00	9108300	322	2.65	28250	28500	28150	36700	19800	28250	28286.65	2.73	0	62	28650	28450	28200	28000	27750	28550	28100	23	8450	500	17510	50	1	4568286	1291	12.37	0.55	12	0.01	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.73	N	248170	500	22 억		124799	N	N	0	N	00	N
26	20240326	160903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	-50	5	-0.18	343106750	12154	71.12	28200	28400	27950	36750	19850	28300	28229.94	2.69	0	2200	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1291	12.37	0.55	12	0.27	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
27	20240326	150956	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	-50	5	-0.18	321532400	11391	66.65	28200	28400	27950	36750	19850	28300	28226.88	2.69	0	2623	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1291	12.37	0.55	12	0.25	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
28	20240326	140953	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	100	2	0.35	293221250	10390	60.80	28200	28400	27950	36750	19850	28300	28221.49	2.69	0	2841	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1297	12.44	0.55	12	0.23	2283.00	51784.00	49050	20230619	-42.10	25100	20231024	13.15	33200	-14.46	20240112	27000	5.19	20240105	49050	-42.10	20230619	25100	13.15	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
29	20240326	130949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	-100	5	-0.35	246534350	8742	51.15	28200	28350	27950	36750	19850	28300	28201.14	2.69	0	2037	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1288	12.35	0.54	12	0.19	2283.00	51784.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
30	20240326	120949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	-50	5	-0.18	184119100	6535	38.24	28200	28300	27950	36750	19850	28300	28174.31	2.69	0	1499	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1291	12.37	0.55	12	0.14	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
31	20240326	110945	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	-50	5	-0.18	129121200	4583	26.82	28200	28300	27950	36750	19850	28300	28173.95	2.69	0	1171	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1291	12.37	0.55	12	0.10	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
32	20240326	100958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	-50	5	-0.18	77423650	2748	16.08	28200	28300	27950	36750	19850	28300	28174.55	2.69	0	514	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1291	12.37	0.55	12	0.06	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
33	20240326	090957	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	0	3	0.00	15445250	550	3.22	28200	28300	27950	36750	19850	28300	28082.27	2.69	0	-157	28600	28450	28150	28000	27700	28525	28075	23	8450	500	17540	50	1	4568286	1293	12.40	0.55	12	0.01	2283.00	51784.00	49050	20230619	-42.30	25100	20231024	12.75	33200	-14.76	20240112	27000	4.81	20240105	49050	-42.30	20230619	25100	12.75	20231024	3.69	N	248170	500	22 억		123111	N	N	0	N	00	N
34	20240325	161029	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	250	2	0.89	474342000	16895	127.31	27900	28300	27850	36450	19650	28050	28075.88	2.72	0	-1071	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1293	12.40	0.55	12	0.37	2283.00	51784.00	49050	20230619	-42.30	25100	20231024	12.75	33200	-14.76	20240112	27000	4.81	20240105	49050	-42.30	20230619	25100	12.75	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
35	20240325	151031	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	200	2	0.71	440017450	15681	118.16	27900	28300	27850	36450	19650	28050	28060.75	2.72	0	-623	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1291	12.37	0.55	12	0.34	2283.00	51784.00	49050	20230619	-42.41	25100	20231024	12.55	33200	-14.91	20240112	27000	4.63	20240105	49050	-42.41	20230619	25100	12.55	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
36	20240325	141030	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	150	2	0.53	357189650	12745	96.04	27900	28300	27850	36450	19650	28050	28025.28	2.72	0	-282	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1288	12.35	0.54	12	0.28	2283.00	51784.00	49050	20230619	-42.51	25100	20231024	12.35	33200	-15.06	20240112	27000	4.44	20240105	49050	-42.51	20230619	25100	12.35	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
37	20240325	131029	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	-50	5	-0.18	285724100	10206	76.90	27900	28300	27850	36450	19650	28050	27994.05	2.72	0	539	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1279	12.26	0.54	12	0.22	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
38	20240325	121033	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27850	-200	5	-0.71	173577800	6200	46.72	27900	28300	27850	36450	19650	28050	27993.69	2.72	0	1392	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1272	12.20	0.54	12	0.14	2283.00	51784.00	49050	20230619	-43.22	25100	20231024	10.96	33200	-16.11	20240112	27000	3.15	20240105	49050	-43.22	20230619	25100	10.96	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
39	20240325	111030	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	-100	5	-0.36	148021000	5284	39.82	27900	28300	27900	36450	19650	28050	28010.83	2.72	0	1359	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1277	12.24	0.54	12	0.12	2283.00	51784.00	49050	20230619	-43.02	25100	20231024	11.35	33200	-15.81	20240112	27000	3.52	20240105	49050	-43.02	20230619	25100	11.35	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
40	20240325	101031	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	-50	5	-0.18	108043650	3855	29.05	27900	28300	27900	36450	19650	28050	28024.94	2.72	0	1146	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1279	12.26	0.54	12	0.08	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
41	20240325	091034	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	50	2	0.18	70462400	2517	18.97	27900	28300	27900	36450	19650	28050	27987.10	2.72	0	1247	28483	28266	27933	27716	27383	28375	27825	23	8400	500	17390	50	1	4568286	1284	12.31	0.54	12	0.06	2283.00	51784.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.67	N	248170	500	22 억		124111	N	N	1	N	00	N
42	20240322	161032	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	350	2	1.26	363774500	13012	142.93	27700	28150	27600	36000	19400	27700	27949.08	2.66	0	2107	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1281	12.29	0.54	12	0.28	2283.00	51784.00	49050	20230619	-42.81	25100	20231024	11.75	33200	-15.51	20240112	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
43	20240322	151035	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	400	2	1.44	312590250	11188	122.89	27700	28100	27600	36000	19400	27700	27939.78	2.66	0	2155	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1284	12.31	0.54	12	0.24	2283.00	51784.00	49050	20230619	-42.71	25100	20231024	11.95	33200	-15.36	20240112	27000	4.07	20240105	49050	-42.71	20230619	25100	11.95	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
44	20240322	141022	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	250	2	0.90	269690250	9659	106.10	27700	28100	27600	36000	19400	27700	27921.14	2.66	0	2204	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1277	12.24	0.54	12	0.21	2283.00	51784.00	49050	20230619	-43.02	25100	20231024	11.35	33200	-15.81	20240112	27000	3.52	20240105	49050	-43.02	20230619	25100	11.35	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
45	20240322	131028	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	350	2	1.26	252394050	9042	99.32	27700	28050	27600	36000	19400	27700	27913.52	2.66	0	2200	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1281	12.29	0.54	12	0.20	2283.00	51784.00	49050	20230619	-42.81	25100	20231024	11.75	33200	-15.51	20240112	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
46	20240322	121024	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	350	2	1.26	228370100	8184	89.89	27700	28050	27600	36000	19400	27700	27904.46	2.66	0	1886	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1281	12.29	0.54	12	0.18	2283.00	51784.00	49050	20230619	-42.81	25100	20231024	11.75	33200	-15.51	20240112	27000	3.89	20240105	49050	-42.81	20230619	25100	11.75	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
47	20240322	111032	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	300	2	1.08	176577900	6329	69.52	27700	28050	27600	36000	19400	27700	27899.81	2.66	0	1217	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1279	12.26	0.54	12	0.14	2283.00	51784.00	49050	20230619	-42.92	25100	20231024	11.55	33200	-15.66	20240112	27000	3.70	20240105	49050	-42.92	20230619	25100	11.55	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
48	20240322	101023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	200	2	0.72	65030750	2338	25.68	27700	27900	27600	36000	19400	27700	27814.69	2.66	0	100	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1275	12.22	0.54	12	0.05	2283.00	51784.00	49050	20230619	-43.12	25100	20231024	11.16	33200	-15.96	20240112	27000	3.33	20240105	49050	-43.12	20230619	25100	11.16	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
49	20240322	091023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	-100	5	-0.36	15886150	574	6.30	27700	27750	27600	36000	19400	27700	27676.22	2.66	0	65	28066	27882	27616	27432	27166	27975	27525	23	8300	500	17170	50	1	4568286	1261	12.09	0.53	12	0.01	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.75	N	248170	500	22 억		121684	N	N	1	N	00	N
50	20240321	161027	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	300	2	1.09	250929800	9082	56.83	27400	27800	27350	35600	19200	27400	27629.21	2.59	0	3244	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1265	12.13	0.53	12	0.20	2283.00	51784.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.74	N	248170	500	22 억		118423	N	N	1	N	00	N
51	20240321	151023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27750	350	2	1.28	233600950	8457	52.92	27400	27800	27350	35600	19200	27400	27622.20	2.59	0	3300	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1268	12.16	0.54	12	0.19	2283.00	51784.00	49050	20230619	-43.43	25100	20231024	10.56	33200	-16.42	20240112	27000	2.78	20240105	49050	-43.43	20230619	25100	10.56	20231024	3.74	N	248170	500	22 억		118423	N	N	0	N	00	N
52	20240321	141023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	250	2	0.91	220234000	7974	49.89	27400	27800	27350	35600	19200	27400	27619.01	2.59	0	3218	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1263	12.11	0.53	12	0.17	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.74	N	248170	500	22 억		118423	N	N	0	N	00	N
53	20240321	131012	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	250	2	0.91	185456600	6720	42.05	27400	27750	27350	35600	19200	27400	27597.71	2.59	0	2699	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1263	12.11	0.53	12	0.15	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.74	N	248170	500	22 억		118423	N	N	0	N	00	N
54	20240321	121026	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	250	2	0.91	145980900	5291	33.11	27400	27750	27350	35600	19200	27400	27590.42	2.59	0	2132	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1263	12.11	0.53	12	0.12	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.74	N	248170	500	22 억		118423	N	N	0	N	00	N
55	20240321	111023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	250	2	0.91	117188700	4250	26.59	27400	27750	27350	35600	19200	27400	27573.81	2.59	0	1637	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1263	12.11	0.53	12	0.09	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.74	N	248170	500	22 억		118423	N	N	0	N	00	N
56	20240321	101027	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	250	2	0.91	83963700	3048	19.07	27400	27700	27350	35600	19200	27400	27547.15	2.59	0	1523	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1263	12.11	0.53	12	0.07	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.74	N	248170	500	22 억		118423	N	N	0	N	00	N
57	20240321	091031	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	250	2	0.91	42400800	1539	9.63	27400	27700	27350	35600	19200	27400	27550.88	2.59	0	1101	28033	27716	27433	27116	26833	27575	26975	23	8200	500	16980	50	1	4568286	1263	12.11	0.53	12	0.03	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.74	N	248170	500	22 억		118423	N	N	0	N	00	N
58	20240320	161013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	414831050	15133	146.75	27550	27750	27150	35600	19200	27400	27412.59	2.60	0	-141	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.33	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
59	20240320	151017	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	150	2	0.55	391123950	14270	138.38	27550	27750	27150	35600	19200	27400	27408.83	2.60	0	-218	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1259	12.07	0.53	12	0.31	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
60	20240320	141022	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-50	5	-0.18	284253850	10388	100.74	27550	27550	27150	35600	19200	27400	27363.67	2.60	0	-478	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1249	11.98	0.53	12	0.23	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
61	20240320	131022	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	222291650	8117	78.71	27550	27550	27150	35600	19200	27400	27385.94	2.60	0	40	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.18	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
62	20240320	121015	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	50	2	0.18	213451100	7794	75.58	27550	27550	27150	35600	19200	27400	27386.59	2.60	0	45	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1254	12.02	0.53	12	0.17	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
63	20240320	111017	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	50	2	0.18	180829000	6603	64.03	27550	27550	27150	35600	19200	27400	27385.89	2.60	0	438	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1254	12.02	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
64	20240320	101011	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	100	2	0.36	144036200	5261	51.02	27550	27550	27150	35600	19200	27400	27378.10	2.60	0	965	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1256	12.05	0.53	12	0.12	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
65	20240320	091016	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	20874700	761	7.38	27550	27550	27300	35600	19200	27400	27430.62	2.60	0	-603	27900	27650	27450	27200	27000	27550	27100	23	8200	500	16980	50	1	4568286	1252	12.00	0.53	12	0.02	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.75	N	248170	500	22 억		118583	N	N	2	N	00	N
66	20240319	161003	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	-200	5	-0.72	282550500	10287	107.03	27600	27700	27250	35850	19350	27600	27466.76	2.57	0	1134	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1252	12.00	0.53	12	0.23	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.77	N	248170	500	22 억		117517	N	N	2	N	00	N
67	20240319	151015	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-250	5	-0.91	264795850	9637	100.27	27600	27700	27250	35850	19350	27600	27477.00	2.57	0	1233	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1249	11.98	0.53	12	0.21	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.77	N	248170	500	22 억		117517	N	N	0	N	00	N
68	20240319	141015	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-150	5	-0.54	176106950	6393	66.52	27600	27700	27400	35850	19350	27600	27546.84	2.57	0	1257	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1254	12.02	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.77	N	248170	500	22 억		117517	N	N	0	N	00	N
69	20240319	130943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	50	2	0.18	134570250	4881	50.79	27600	27700	27400	35850	19350	27600	27570.22	2.57	0	1660	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1263	12.11	0.53	12	0.11	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.77	N	248170	500	22 억		117517	N	N	0	N	00	N
70	20240319	121007	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	126570100	4591	47.77	27600	27700	27400	35850	19350	27600	27569.18	2.57	0	1633	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1261	12.09	0.53	12	0.10	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.77	N	248170	500	22 억		117517	N	N	0	N	00	N
71	20240319	111012	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-150	5	-0.54	111133600	4033	41.96	27600	27700	27400	35850	19350	27600	27556.06	2.57	0	1587	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1254	12.02	0.53	12	0.09	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.77	N	248170	500	22 억		117517	N	N	0	N	00	N
72	20240319	101014	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	-50	5	-0.18	57701400	2097	21.82	27600	27650	27400	35850	19350	27600	27516.17	2.57	0	810	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1259	12.07	0.53	12	0.05	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.77	N	248170	500	22 억		117517	N	N	0	N	00	N
73	20240319	091013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	-100	5	-0.36	9780100	355	3.69	27600	27600	27500	35850	19350	27600	27549.58	2.57	0	42	28000	27800	27550	27350	27100	27900	27450	23	8250	500	17110	50	1	4568286	1256	12.05	0.53	12	0.01	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억		117517	N	N	0	N	00	N
74	20240318	161006	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	300	2	1.10	260481700	9456	112.17	27300	27750	27300	35450	19150	27300	27546.59	2.54	0	1562	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1261	12.09	0.53	12	0.21	2283.00	51784.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
75	20240318	151006	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	200	2	0.73	252728300	9175	108.84	27300	27750	27300	35450	19150	27300	27545.32	2.54	0	1636	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1256	12.05	0.53	12	0.20	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
76	20240318	141006	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	250	2	0.92	229367800	8328	98.79	27300	27750	27300	35450	19150	27300	27541.76	2.54	0	1252	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1259	12.07	0.53	12	0.18	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
77	20240318	131005	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	250	2	0.92	221328450	8036	95.33	27300	27750	27300	35450	19150	27300	27542.12	2.54	0	1252	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1259	12.07	0.53	12	0.18	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
78	20240318	121000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	200	2	0.73	212863700	7729	91.68	27300	27750	27300	35450	19150	27300	27540.91	2.54	0	1197	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1256	12.05	0.53	12	0.17	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
79	20240318	111008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	200	2	0.73	188678500	6850	81.26	27300	27750	27300	35450	19150	27300	27544.31	2.54	0	1147	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1256	12.05	0.53	12	0.15	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
80	20240318	101006	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	350	2	1.28	117655850	4266	50.60	27300	27750	27300	35450	19150	27300	27579.90	2.54	0	1104	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1263	12.11	0.53	12	0.09	2283.00	51784.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
81	20240318	091006	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	100	2	0.37	14803850	540	6.41	27300	27500	27300	35450	19150	27300	27414.54	2.54	0	-67	27900	27600	27400	27100	26900	27500	27000	23	8150	500	16920	50	1	4568286	1252	12.00	0.53	12	0.01	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.79	N	248170	500	22 억		115966	N	N	0	N	00	N
82	20240315	160956	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	-300	5	-1.09	230487150	8421	100.61	27550	27700	27200	35850	19350	27600	27370.53	2.55	0	-614	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1247	11.96	0.53	12	0.18	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
83	20240315	150925	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-250	5	-0.91	212444250	7759	92.70	27550	27700	27250	35850	19350	27600	27380.36	2.55	0	-605	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1249	11.98	0.53	12	0.17	2283.00	51784.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
84	20240315	140905	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	-300	5	-1.09	173382950	6328	75.60	27550	27700	27250	35850	19350	27600	27399.33	2.55	0	-524	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1247	11.96	0.53	12	0.14	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
85	20240315	130957	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	-300	5	-1.09	138429500	5047	60.30	27550	27700	27300	35850	19350	27600	27428.08	2.55	0	-141	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1247	11.96	0.53	12	0.11	2283.00	51784.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
86	20240315	120956	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	-200	5	-0.72	101502200	3698	44.18	27550	27700	27350	35850	19350	27600	27447.86	2.55	0	-99	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1252	12.00	0.53	12	0.08	2283.00	51784.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
87	20240315	110952	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-150	5	-0.54	65731750	2394	28.60	27550	27700	27350	35850	19350	27600	27456.87	2.55	0	-519	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1254	12.02	0.53	12	0.05	2283.00	51784.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
88	20240315	100955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	-100	5	-0.36	39470200	1437	17.17	27550	27700	27400	35850	19350	27600	27467.08	2.55	0	-475	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1256	12.05	0.53	12	0.03	2283.00	51784.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
89	20240315	091001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	-50	5	-0.18	5978750	217	2.59	27550	27700	27550	35850	19350	27600	27551.84	2.55	0	-110	27866	27732	27516	27382	27166	27800	27450	23	8250	500	17110	50	1	4568286	1259	12.07	0.53	12	0.00	2283.00	51784.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.79	N	248170	500	22 억		116557	N	N	1	N	00	N
90	20240314	160945	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	200	2	0.73	227679250	8280	87.44	27500	27650	27300	35600	19200	27400	27497.15	2.55	0	271	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1261	9.62	0.55	12	0.18	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
91	20240314	150950	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	100	2	0.36	221336750	8050	85.01	27500	27650	27300	35600	19200	27400	27495.25	2.55	0	302	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1256	9.59	0.55	12	0.18	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
92	20240314	140949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	50	2	0.18	202191950	7354	77.66	27500	27650	27300	35600	19200	27400	27494.15	2.55	0	430	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1254	9.57	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
93	20240314	130947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	150	2	0.55	154751850	5632	59.48	27500	27600	27300	35600	19200	27400	27477.25	2.55	0	-495	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1259	9.61	0.55	12	0.12	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	33200	-17.02	20240112	27000	2.04	20240105	49050	-43.83	20230619	25100	9.76	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
94	20240314	120948	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	100	2	0.36	135264500	4924	52.00	27500	27550	27300	35600	19200	27400	27470.45	2.55	0	-495	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1256	9.59	0.55	12	0.11	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
95	20240314	110949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	50	2	0.18	55242550	2014	21.27	27500	27550	27300	35600	19200	27400	27429.27	2.55	0	-424	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1254	9.57	0.55	12	0.04	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
96	20240314	100955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	35053400	1277	13.49	27500	27550	27300	35600	19200	27400	27449.80	2.55	0	-425	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1252	9.55	0.55	12	0.03	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
97	20240314	090953	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	100	2	0.36	11353050	413	4.36	27500	27500	27400	35600	19200	27400	27489.23	2.55	0	-68	27766	27582	27366	27182	26966	27675	27275	23	8200	500	16980	50	1	4568286	1256	9.59	0.55	12	0.01	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.80	N	248170	500	22 억		116297	N	N	1	N	00	N
98	20240313	160937	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	257576900	9408	81.20	27150	27550	27150	35600	19200	27400	27378.42	2.54	0	184	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1252	9.55	0.55	12	0.21	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.82	N	248170	500	22 억		116113	N	N	1	N	00	N
99	20240313	150939	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	249879950	9127	78.78	27150	27550	27150	35600	19200	27400	27378.10	2.54	0	161	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1252	9.55	0.55	12	0.20	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.82	N	248170	500	22 억		116113	N	N	0	N	00	N
100	20240313	140938	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	-150	5	-0.55	220282600	8046	69.45	27150	27550	27150	35600	19200	27400	27377.90	2.54	0	-269	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1245	9.50	0.55	12	0.18	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	27000	0.93	20240105	49050	-44.44	20230619	25100	8.57	20231024	3.82	N	248170	500	22 억		116113	N	N	0	N	00	N
101	20240313	130946	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	184568350	6739	58.17	27150	27550	27150	35600	19200	27400	27388.09	2.54	0	-103	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1252	9.55	0.55	12	0.15	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.82	N	248170	500	22 억		116113	N	N	0	N	00	N
102	20240313	120941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	0	3	0.00	136082700	4968	42.88	27150	27550	27150	35600	19200	27400	27391.85	2.54	0	162	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1252	9.55	0.55	12	0.11	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.82	N	248170	500	22 억		116113	N	N	0	N	00	N
103	20240313	110938	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	50	2	0.18	106928650	3906	33.71	27150	27550	27150	35600	19200	27400	27375.49	2.54	0	529	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1254	9.57	0.55	12	0.09	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.82	N	248170	500	22 억		116113	N	N	0	N	00	N
104	20240313	100934	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	100	2	0.36	82729400	3024	26.10	27150	27550	27150	35600	19200	27400	27357.61	2.54	0	522	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1256	9.59	0.55	12	0.07	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.82	N	248170	500	22 억		116113	N	N	0	N	00	N
105	20240313	090943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-50	5	-0.18	19922150	733	6.33	27150	27350	27150	35600	19200	27400	27178.92	2.54	0	78	27666	27532	27266	27132	26866	27600	27200	23	8200	500	16980	50	1	4568286	1249	9.54	0.55	12	0.02	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.82	N	248170	500	22 억		116113	N	N	0	N	00	N
106	20240312	160929	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	200	2	0.74	314397200	11586	103.23	27100	27400	27000	35350	19050	27200	27135.93	2.50	0	1819	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1252	9.55	0.55	12	0.25	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240312	49050	-44.14	20230619	25100	9.16	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
107	20240312	150926	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	150	2	0.55	280319050	10341	92.13	27100	27400	27000	35350	19050	27200	27107.54	2.50	0	1025	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1249	9.54	0.55	12	0.23	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240312	49050	-44.24	20230619	25100	8.96	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
108	20240312	140918	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-100	5	-0.37	237303750	8764	78.08	27100	27300	27000	35350	19050	27200	27077.11	2.50	0	86	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1238	9.45	0.54	12	0.19	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240312	49050	-44.75	20230619	25100	7.97	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
109	20240312	130842	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	50	2	0.18	201878250	7457	66.44	27100	27300	27000	35350	19050	27200	27072.31	2.50	0	-284	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1245	9.50	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	27000	0.93	20240312	49050	-44.44	20230619	25100	8.57	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
110	20240312	120930	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-100	5	-0.37	133653750	4937	43.99	27100	27300	27000	35350	19050	27200	27071.86	2.50	0	-399	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1238	9.45	0.54	12	0.11	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240312	49050	-44.75	20230619	25100	7.97	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
111	20240312	110926	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	50	2	0.18	112564250	4160	37.06	27100	27300	27000	35350	19050	27200	27058.71	2.50	0	-404	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1245	9.50	0.55	12	0.09	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	27000	0.93	20240312	49050	-44.44	20230619	25100	8.57	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
112	20240312	100929	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27050	-150	5	-0.55	75420650	2788	24.84	27100	27150	27000	35350	19050	27200	27051.88	2.50	0	-705	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1236	9.43	0.54	12	0.06	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	27000	0.19	20240312	49050	-44.85	20230619	25100	7.77	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
113	20240312	090927	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27050	-150	5	-0.55	12503500	461	4.11	27100	27150	27050	35350	19050	27200	27122.56	2.50	0	-143	27666	27432	27216	26982	26766	27425	26975	23	8150	500	16860	50	1	4568286	1236	9.43	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	27000	0.19	20240105	49050	-44.85	20230619	25100	7.77	20231024	3.83	N	248170	500	22 억		114293	N	N	0	N	00	N
114	20240311	160924	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	0	3	0.00	301600800	11092	151.74	27200	27450	27000	35350	19050	27200	27190.67	2.46	0	1904	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1243	9.48	0.55	12	0.24	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	27000	0.74	20240311	49050	-44.55	20230619	25100	8.37	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
115	20240311	150921	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27150	-50	5	-0.18	286052950	10519	143.90	27200	27450	27000	35350	19050	27200	27193.93	2.46	0	1909	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1240	9.47	0.55	12	0.23	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	27000	0.56	20240311	49050	-44.65	20230619	25100	8.17	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
116	20240311	140920	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-100	5	-0.37	218733200	8029	109.84	27200	27450	27100	35350	19050	27200	27242.89	2.46	0	1778	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1238	9.45	0.54	12	0.18	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240105	49050	-44.75	20230619	25100	7.97	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
117	20240311	130921	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	100	2	0.37	176064300	6460	88.37	27200	27450	27200	35350	19050	27200	27254.54	2.46	0	1925	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1247	9.52	0.55	12	0.14	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
118	20240311	120923	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	150	2	0.55	154279900	5661	77.44	27200	27450	27200	35350	19050	27200	27253.12	2.46	0	1327	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1249	9.54	0.55	12	0.12	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
119	20240311	110919	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	150	2	0.55	152230950	5586	76.42	27200	27450	27200	35350	19050	27200	27252.23	2.46	0	1308	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1249	9.54	0.55	12	0.12	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
120	20240311	100910	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	150	2	0.55	67576350	2477	33.89	27200	27450	27200	35350	19050	27200	27281.53	2.46	0	367	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1249	9.54	0.55	12	0.05	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
121	20240311	090915	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	50	2	0.18	3414900	125	1.71	27200	27450	27200	35350	19050	27200	27319.20	2.46	0	-45	27466	27332	27166	27032	26866	27400	27100	23	8150	500	16860	50	1	4568286	1245	9.50	0.55	12	0.00	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	33200	-17.92	20240112	27000	0.93	20240105	49050	-44.44	20230619	25100	8.57	20231024	3.85	N	248170	500	22 억		112283	N	N	1	N	00	N
122	20240308	160920	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	100	2	0.37	194112200	7162	44.55	27150	27300	27000	35200	19000	27100	27102.95	2.42	0	1612	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1243	9.48	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	27000	0.74	20240308	49050	-44.55	20230619	25100	8.37	20231024	3.87	N	248170	500	22 억		110547	N	N	1	N	00	N
123	20240308	150919	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27050	-50	5	-0.18	183894900	6785	42.20	27150	27300	27000	35200	19000	27100	27103.15	2.42	0	1507	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1236	9.43	0.54	12	0.15	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	27000	0.19	20240308	49050	-44.85	20230619	25100	7.77	20231024	3.87	N	248170	500	22 억		110547	N	N	0	N	00	N
124	20240308	140910	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	0	3	0.00	158107700	5834	36.29	27150	27300	27000	35200	19000	27100	27101.08	2.42	0	863	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.13	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240308	49050	-44.75	20230619	25100	7.97	20231024	3.87	N	248170	500	22 억		110547	N	N	0	N	00	N
125	20240308	130908	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	100	2	0.37	117903050	4351	27.06	27150	27300	27000	35200	19000	27100	27097.92	2.42	0	74	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1243	9.48	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	27000	0.74	20240308	49050	-44.55	20230619	25100	8.37	20231024	3.87	N	248170	500	22 억		110547	N	N	0	N	00	N
126	20240308	120910	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	0	3	0.00	93823150	3464	21.54	27150	27300	27000	35200	19000	27100	27085.20	2.42	0	37	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.08	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240308	49050	-44.75	20230619	25100	7.97	20231024	3.87	N	248170	500	22 억		110547	N	N	0	N	00	N
127	20240308	110912	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27050	-50	5	-0.18	86192850	3182	19.79	27150	27300	27000	35200	19000	27100	27087.63	2.42	0	38	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1236	9.43	0.54	12	0.07	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	27000	0.19	20240308	49050	-44.85	20230619	25100	7.77	20231024	3.87	N	248170	500	22 억		110547	N	N	0	N	00	N
128	20240308	100907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	0	3	0.00	35101650	1293	8.04	27150	27300	27100	35200	19000	27100	27147.45	2.42	0	19	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.03	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240105	49050	-44.75	20230619	25100	7.97	20231024	3.87	N	248170	500	22 억		110547	N	N	0	N	00	N
129	20240308	090908	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	200	2	0.74	9452950	348	2.16	27150	27300	27150	35200	19000	27100	27163.65	2.42	0	21	27700	27400	27200	26900	26700	27300	26800	23	8100	500	16800	50	1	4568286	1247	9.52	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	33200	-17.77	20240112	27000	1.11	20240105	49050	-44.34	20230619	25100	8.76	20231024	3.87	N	248170	500	22 억		110547	N	N	0	N	00	N
130	20240307	160907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-400	5	-1.45	436362400	16045	188.74	27500	27500	27000	35750	19250	27500	27196.20	2.42	0	-251	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1238	9.45	0.54	12	0.35	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240307	49050	-44.75	20230619	25100	7.97	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
131	20240307	150849	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27150	-350	5	-1.27	425140650	15631	183.87	27500	27500	27000	35750	19250	27500	27198.56	2.42	0	-279	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1240	9.47	0.55	12	0.34	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	27000	0.56	20240307	49050	-44.65	20230619	25100	8.17	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
132	20240307	140852	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27150	-350	5	-1.27	376009200	13818	162.55	27500	27500	27000	35750	19250	27500	27211.55	2.42	0	-304	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1240	9.47	0.55	12	0.30	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	33200	-18.22	20240112	27000	0.56	20240307	49050	-44.65	20230619	25100	8.17	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
133	20240307	130858	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27050	-450	5	-1.64	326530950	11993	141.08	27500	27500	27000	35750	19250	27500	27226.79	2.42	0	-136	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1236	9.43	0.54	12	0.26	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	33200	-18.52	20240112	27000	0.19	20240307	49050	-44.85	20230619	25100	7.77	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
134	20240307	120901	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-400	5	-1.45	254661900	9337	109.83	27500	27500	27050	35750	19250	27500	27274.49	2.42	0	943	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1238	9.45	0.54	12	0.20	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	33200	-18.37	20240112	27000	0.37	20240105	49050	-44.75	20230619	25100	7.97	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
135	20240307	110906	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	-300	5	-1.09	182190050	6666	78.41	27500	27500	27150	35750	19250	27500	27331.24	2.42	0	977	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1243	9.48	0.55	12	0.15	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	33200	-18.07	20240112	27000	0.74	20240105	49050	-44.55	20230619	25100	8.37	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
136	20240307	100859	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-150	5	-0.55	104489050	3814	44.87	27500	27500	27300	35750	19250	27500	27396.19	2.42	0	592	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1249	9.54	0.55	12	0.08	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
137	20240307	090903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-150	5	-0.55	38986900	1423	16.74	27500	27500	27300	35750	19250	27500	27397.68	2.42	0	524	27900	27700	27500	27300	27100	27800	27400	23	8250	500	17050	50	1	4568286	1249	9.54	0.55	12	0.03	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.88	N	248170	500	22 억		110619	N	N	5	N	00	N
138	20240306	160855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	-100	5	-0.36	232688200	8486	151.29	27400	27700	27300	35850	19350	27600	27420.19	2.43	0	-321	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1256	9.59	0.55	12	0.19	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.82	N	248170	500	22 억		110904	N	N	5	N	00	N
139	20240306	150858	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-150	5	-0.54	221429650	8078	144.02	27400	27700	27300	35850	19350	27600	27411.44	2.43	0	-458	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1254	9.57	0.55	12	0.18	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.82	N	248170	500	22 억		110904	N	N	2	N	00	N
140	20240306	140903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	-200	5	-0.72	205047500	7480	133.36	27400	27700	27300	35850	19350	27600	27412.77	2.43	0	-441	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1252	9.55	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.82	N	248170	500	22 억		110904	N	N	2	N	00	N
141	20240306	130903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	-100	5	-0.36	169374950	6179	110.16	27400	27700	27300	35850	19350	27600	27411.39	2.43	0	-402	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1256	9.59	0.55	12	0.14	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	33200	-17.17	20240112	27000	1.85	20240105	49050	-43.93	20230619	25100	9.56	20231024	3.82	N	248170	500	22 억		110904	N	N	2	N	00	N
142	20240306	120902	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-250	5	-0.91	143457750	5233	93.30	27400	27700	27300	35850	19350	27600	27414.06	2.43	0	-331	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1249	9.54	0.55	12	0.11	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	33200	-17.62	20240112	27000	1.30	20240105	49050	-44.24	20230619	25100	8.96	20231024	3.82	N	248170	500	22 억		110904	N	N	2	N	00	N
143	20240306	110858	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	-200	5	-0.72	96916150	3534	63.01	27400	27700	27300	35850	19350	27600	27423.92	2.43	0	-157	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1252	9.55	0.55	12	0.08	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.82	N	248170	500	22 억		110904	N	N	2	N	00	N
144	20240306	100839	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	-200	5	-0.72	37814600	1376	24.53	27400	27700	27400	35850	19350	27600	27481.54	2.43	0	-150	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1252	9.55	0.55	12	0.03	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	33200	-17.47	20240112	27000	1.48	20240105	49050	-44.14	20230619	25100	9.16	20231024	3.82	N	248170	500	22 억		110904	N	N	2	N	00	N
145	20240306	090856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-150	5	-0.54	9078750	330	5.88	27400	27700	27400	35850	19350	27600	27511.36	2.43	0	70	28066	27832	27566	27332	27066	27700	27200	23	8250	500	17110	50	1	4568286	1254	9.57	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	33200	-17.32	20240112	27000	1.67	20240105	49050	-44.04	20230619	25100	9.36	20231024	3.82	N	248170	500	22 억		110904	N	N	2	N	00	N
146	20240305	160852	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	154546750	5598	55.97	27700	27800	27300	35850	19350	27600	27607.54	2.45	0	-1116	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1261	9.62	0.55	12	0.12	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.84	N	248170	500	22 억		112078	N	N	2	N	00	N
147	20240305	150852	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	150600150	5455	54.54	27700	27800	27300	35850	19350	27600	27607.73	2.45	0	-1114	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1261	9.62	0.55	12	0.12	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.84	N	248170	500	22 억		112078	N	N	6	N	00	N
148	20240305	140840	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	50	2	0.18	126128650	4569	45.68	27700	27800	27300	35850	19350	27600	27605.31	2.45	0	-1069	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1263	9.64	0.56	12	0.10	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.84	N	248170	500	22 억		112078	N	N	6	N	00	N
149	20240305	130842	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	50	2	0.18	110618250	4008	40.07	27700	27800	27300	35850	19350	27600	27599.36	2.45	0	-942	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1263	9.64	0.56	12	0.09	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.84	N	248170	500	22 억		112078	N	N	6	N	00	N
150	20240305	120845	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	99649100	3611	36.10	27700	27800	27300	35850	19350	27600	27595.98	2.45	0	-852	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1261	9.62	0.55	12	0.08	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.84	N	248170	500	22 억		112078	N	N	6	N	00	N
151	20240305	110845	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	50	2	0.18	89833250	3255	32.54	27700	27800	27300	35850	19350	27600	27598.54	2.45	0	-608	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1263	9.64	0.56	12	0.07	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.84	N	248170	500	22 억		112078	N	N	6	N	00	N
152	20240305	100842	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	100	2	0.36	46382950	1678	16.78	27700	27800	27300	35850	19350	27600	27641.81	2.45	0	-482	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1265	9.66	0.56	12	0.04	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.84	N	248170	500	22 억		112078	N	N	6	N	00	N
153	20240305	090842	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	100	2	0.36	16318250	592	5.92	27700	27700	27300	35850	19350	27600	27564.61	2.45	0	-146	28033	27816	27683	27466	27333	27750	27400	23	8250	500	17110	50	1	4568286	1265	9.66	0.56	12	0.01	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.84	N	248170	500	22 억		112078	N	N	6	N	00	N
154	20240304	160843	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	276325100	9993	64.21	27900	27900	27550	35850	19350	27600	27651.87	2.48	0	-1295	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1261	9.62	0.55	12	0.22	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.89	N	248170	500	22 억		113200	N	N	6	N	00	N
155	20240304	150838	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	263962000	9545	61.34	27900	27900	27550	35850	19350	27600	27654.48	2.48	0	-1322	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1261	9.62	0.55	12	0.21	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.89	N	248170	500	22 억		113200	N	N	4	N	00	N
156	20240304	140807	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	221804300	8018	51.52	27900	27900	27600	35850	19350	27600	27663.30	2.48	0	-1270	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1261	9.62	0.55	12	0.18	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.89	N	248170	500	22 억		113200	N	N	4	N	00	N
157	20240304	130833	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	50	2	0.18	179183700	6475	41.61	27900	27900	27600	35850	19350	27600	27673.16	2.48	0	-1147	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1263	9.64	0.56	12	0.14	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	33200	-16.72	20240112	27000	2.41	20240105	49050	-43.63	20230619	25100	10.16	20231024	3.89	N	248170	500	22 억		113200	N	N	4	N	00	N
158	20240304	120808	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	100	2	0.36	139440700	5038	32.37	27900	27900	27600	35850	19350	27600	27677.79	2.48	0	-988	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1265	9.66	0.56	12	0.11	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.89	N	248170	500	22 억		113200	N	N	4	N	00	N
159	20240304	110827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	100	2	0.36	112668250	4071	26.16	27900	27900	27600	35850	19350	27600	27675.82	2.48	0	-1002	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1265	9.66	0.56	12	0.09	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.89	N	248170	500	22 억		113200	N	N	4	N	00	N
160	20240304	100827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	100	2	0.36	90052450	3254	20.91	27900	27900	27600	35850	19350	27600	27674.39	2.48	0	-1055	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1265	9.66	0.56	12	0.07	2868.00	49788.00	49050	20230619	-43.53	25100	20231024	10.36	33200	-16.57	20240112	27000	2.59	20240105	49050	-43.53	20230619	25100	10.36	20231024	3.89	N	248170	500	22 억		113200	N	N	4	N	00	N
161	20240304	090829	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	0	3	0.00	27168400	982	6.31	27900	27900	27600	35850	19350	27600	27666.40	2.48	0	1	28600	28100	27700	27200	26800	28350	27450	23	8250	500	17110	50	1	4568286	1261	9.62	0.55	12	0.02	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	33200	-16.87	20240112	27000	2.22	20240105	49050	-43.73	20230619	25100	9.96	20231024	3.89	N	248170	500	22 억		113200	N	N	4	N	00	N