KissMeData/005180/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	200	2	0.37	514185900	9467	88.60	54400	54800	54000	70700	38100	54400	54313.50	22.07	810	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5379	6.24	0.81	12	0.10	8752.00	67411.00	60900	20231114	-10.34	40300	20230324	35.48	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	40800	33.82	20230329	0.52	N	005180	5000	497 억	2173839	N	N	1569	N	N
3	20240329	150204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	0	3	0.00	469903600	8655	81.00	54400	54800	54000	70700	38100	54400	54292.73	22.07	704	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5359	6.22	0.81	12	0.09	8752.00	67411.00	60900	20231114	-10.67	40300	20230324	34.99	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40800	33.33	20230329	0.52	N	005180	5000	497 억	2173839	N	N	35	N	N
4	20240329	140202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	-100	5	-0.18	392942100	7240	67.76	54400	54800	54000	70700	38100	54400	54273.77	22.07	648	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5349	6.20	0.81	12	0.07	8752.00	67411.00	60900	20231114	-10.84	40300	20230324	34.74	58100	-6.54	20240223	50500	7.52	20240129	60900	-10.84	20231114	40800	33.09	20230329	0.52	N	005180	5000	497 억	2173839	N	N	35	N	N
5	20240329	130202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	-100	5	-0.18	260951700	4800	44.92	54400	54800	54100	70700	38100	54400	54364.94	22.07	0	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5349	6.20	0.81	12	0.05	8752.00	67411.00	60900	20231114	-10.84	40300	20230324	34.74	58100	-6.54	20240223	50500	7.52	20240129	60900	-10.84	20231114	40800	33.09	20230329	0.52	N	005180	5000	497 억	2173839	N	N	35	N	N
6	20240329	120201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	0	3	0.00	205566800	3779	35.37	54400	54800	54100	70700	38100	54400	54397.14	22.07	-149	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5359	6.22	0.81	12	0.04	8752.00	67411.00	60900	20231114	-10.67	40300	20230324	34.99	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40800	33.33	20230329	0.52	N	005180	5000	497 억	2173839	N	N	35	N	N
7	20240329	110201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	200	2	0.37	148857900	2737	25.62	54400	54800	54200	70700	38100	54400	54387.25	22.07	330	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5379	6.24	0.81	12	0.03	8752.00	67411.00	60900	20231114	-10.34	40300	20230324	35.48	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	40800	33.82	20230329	0.52	N	005180	5000	497 억	2173839	N	N	35	N	N
8	20240329	100201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	0	3	0.00	82644900	1522	14.24	54400	54500	54200	70700	38100	54400	54300.20	22.07	426	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5359	6.22	0.81	12	0.02	8752.00	67411.00	60900	20231114	-10.67	40300	20230324	34.99	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40800	33.33	20230329	0.52	N	005180	5000	497 억	2173839	N	N	35	N	N
9	20240329	090200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	0	3	0.00	5167900	95	0.89	54400	54400	54300	70700	38100	54400	54398.95	22.07	21	55333	54866	54533	54066	53733	54700	53900	498	16300	5000	41340	100	1	9851241	5359	6.22	0.81	12	0.00	8752.00	67411.00	60900	20231114	-10.67	40300	20230324	34.99	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40800	33.33	20230329	0.52	N	005180	5000	497 억	2173839	N	N	35	N	N
10	20240328	160201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	581531500	10680	94.07	54600	55000	54200	70900	38300	54600	54450.44	22.07	-673	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5359	6.22	0.81	12	0.11	8752.00	67411.00	60900	20231114	-10.67	40250	20230323	35.16	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40500	34.32	20230328	0.53	N	005180	5000	497 억	2174121	N	N	35	N	N
11	20240328	150203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-400	5	-0.73	535240100	9827	86.56	54600	55000	54200	70900	38300	54600	54466.19	22.07	-340	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5339	6.19	0.80	12	0.10	8752.00	67411.00	60900	20231114	-11.00	40250	20230323	34.66	58100	-6.71	20240223	50500	7.33	20240129	60900	-11.00	20231114	40500	33.83	20230328	0.53	N	005180	5000	497 억	2174121	N	N	11	N	N
12	20240328	140201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	460283000	8447	74.40	54600	55000	54300	70900	38300	54600	54490.63	22.07	-123	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5359	6.22	0.81	12	0.09	8752.00	67411.00	60900	20231114	-10.67	40250	20230323	35.16	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40500	34.32	20230328	0.53	N	005180	5000	497 억	2174121	N	N	11	N	N
13	20240328	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	-100	5	-0.18	379216000	6958	61.29	54600	55000	54300	70900	38300	54600	54500.63	22.07	170	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5369	6.23	0.81	12	0.07	8752.00	67411.00	60900	20231114	-10.51	40250	20230323	35.40	58100	-6.20	20240223	50500	7.92	20240129	60900	-10.51	20231114	40500	34.57	20230328	0.53	N	005180	5000	497 억	2174121	N	N	11	N	N
14	20240328	120202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	321065400	5892	51.90	54600	55000	54300	70900	38300	54600	54491.64	22.07	205	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5359	6.22	0.81	12	0.06	8752.00	67411.00	60900	20231114	-10.67	40250	20230323	35.16	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40500	34.32	20230328	0.53	N	005180	5000	497 억	2174121	N	N	11	N	N
15	20240328	110200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	255474400	4685	41.27	54600	55000	54300	70900	38300	54600	54530.20	22.07	232	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5359	6.22	0.81	12	0.05	8752.00	67411.00	60900	20231114	-10.67	40250	20230323	35.16	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40500	34.32	20230328	0.53	N	005180	5000	497 억	2174121	N	N	11	N	N
16	20240328	100204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	126688000	2316	20.40	54600	55000	54400	70900	38300	54600	54701.47	22.07	206	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5359	6.22	0.81	12	0.02	8752.00	67411.00	60900	20231114	-10.67	40250	20230323	35.16	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	40500	34.32	20230328	0.53	N	005180	5000	497 억	2174121	N	N	11	N	N
17	20240328	090204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	-100	5	-0.18	8836000	162	1.43	54600	54600	54500	70900	38300	54600	54541.03	22.07	-49	55400	55000	54800	54400	54200	54900	54300	498	16300	5000	41490	100	1	9851241	5369	6.23	0.81	12	0.00	8752.00	67411.00	60900	20231114	-10.51	40250	20230323	35.40	58100	-6.20	20240223	50500	7.92	20240129	60900	-10.51	20231114	40500	34.57	20230328	0.53	N	005180	5000	497 억	2174121	N	N	11	N	N
18	20240327	160204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	-600	5	-1.09	619332500	11298	61.92	55200	55200	54600	71700	38700	55200	54818.27	22.11	-4552	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5379	6.24	0.81	12	0.11	8752.00	67411.00	60900	20231114	-10.34	40250	20230323	35.65	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	40500	34.81	20230327	0.56	N	005180	5000	497 억	2178475	N	N	11	N	N
19	20240327	150202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54900	-300	5	-0.54	470042700	8568	46.96	55200	55200	54600	71700	38700	55200	54860.26	22.11	-3609	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5408	6.27	0.81	12	0.09	8752.00	67411.00	60900	20231114	-9.85	40250	20230323	36.40	58100	-5.51	20240223	50500	8.71	20240129	60900	-9.85	20231114	40500	35.56	20230327	0.56	N	005180	5000	497 억	2178475	N	N	60	N	N
20	20240327	140203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54900	-300	5	-0.54	368149000	6709	36.77	55200	55200	54600	71700	38700	55200	54873.90	22.11	-2461	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5408	6.27	0.81	12	0.07	8752.00	67411.00	60900	20231114	-9.85	40250	20230323	36.40	58100	-5.51	20240223	50500	8.71	20240129	60900	-9.85	20231114	40500	35.56	20230327	0.56	N	005180	5000	497 억	2178475	N	N	60	N	N
21	20240327	130206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	-600	5	-1.09	304185100	5543	30.38	55200	55200	54600	71700	38700	55200	54877.34	22.11	-2098	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5379	6.24	0.81	12	0.06	8752.00	67411.00	60900	20231114	-10.34	40250	20230323	35.65	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	40500	34.81	20230327	0.56	N	005180	5000	497 억	2178475	N	N	60	N	N
22	20240327	120203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	-500	5	-0.91	242627800	4420	24.22	55200	55200	54600	71700	38700	55200	54893.17	22.11	-1620	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5389	6.25	0.81	12	0.04	8752.00	67411.00	60900	20231114	-10.18	40250	20230323	35.90	58100	-5.85	20240223	50500	8.32	20240129	60900	-10.18	20231114	40500	35.06	20230327	0.56	N	005180	5000	497 억	2178475	N	N	60	N	N
23	20240327	110202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55000	-200	5	-0.36	124988000	2278	12.48	55200	55200	54600	71700	38700	55200	54867.43	22.11	-732	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5418	6.28	0.82	12	0.02	8752.00	67411.00	60900	20231114	-9.69	40250	20230323	36.65	58100	-5.34	20240223	50500	8.91	20240129	60900	-9.69	20231114	40500	35.80	20230327	0.56	N	005180	5000	497 억	2178475	N	N	60	N	N
24	20240327	100200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	-400	5	-0.72	79673400	1452	7.96	55200	55200	54600	71700	38700	55200	54871.49	22.11	-299	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5398	6.26	0.81	12	0.01	8752.00	67411.00	60900	20231114	-10.02	40250	20230323	36.15	58100	-5.68	20240223	50500	8.51	20240129	60900	-10.02	20231114	40500	35.31	20230327	0.56	N	005180	5000	497 억	2178475	N	N	60	N	N
25	20240327	090205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55200	0	3	0.00	7982000	145	0.79	55200	55200	55000	71700	38700	55200	55048.28	22.11	-109	56066	55632	55166	54732	54266	55400	54500	498	16500	5000	41950	100	1	9851241	5438	6.31	0.82	12	0.00	8752.00	67411.00	60900	20231114	-9.36	40250	20230323	37.14	58100	-4.99	20240223	50500	9.31	20240129	60900	-9.36	20231114	40500	36.30	20230327	0.56	N	005180	5000	497 억	2178475	N	N	60	N	N
26	20240326	160203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55200	-400	5	-0.72	1003702300	18246	38.29	55600	55600	54700	72200	39000	55600	55009.35	22.20	-7485	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5438	6.31	0.82	12	0.19	8752.00	67411.00	60900	20231114	-9.36	40150	20230321	37.48	58100	-4.99	20240223	50500	9.31	20240129	60900	-9.36	20231114	40500	36.30	20230327	0.59	N	005180	5000	497 억	2187321	N	N	60	N	N
27	20240326	150202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55000	-600	5	-1.08	857189900	15585	32.71	55600	55600	54700	72200	39000	55600	55000.96	22.20	-6116	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5418	6.28	0.82	12	0.16	8752.00	67411.00	60900	20231114	-9.69	40150	20230321	36.99	58100	-5.34	20240223	50500	8.91	20240129	60900	-9.69	20231114	40500	35.80	20230327	0.59	N	005180	5000	497 억	2187321	N	N	106	N	N
28	20240326	140201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55000	-600	5	-1.08	638756700	11618	24.38	55600	55600	54700	72200	39000	55600	54979.92	22.20	-3648	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5418	6.28	0.82	12	0.12	8752.00	67411.00	60900	20231114	-9.69	40150	20230321	36.99	58100	-5.34	20240223	50500	8.91	20240129	60900	-9.69	20231114	40500	35.80	20230327	0.59	N	005180	5000	497 억	2187321	N	N	106	N	N
29	20240326	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55000	-600	5	-1.08	547524000	9954	20.89	55600	55600	54700	72200	39000	55600	55005.42	22.20	-2948	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5418	6.28	0.82	12	0.10	8752.00	67411.00	60900	20231114	-9.69	40150	20230321	36.99	58100	-5.34	20240223	50500	8.91	20240129	60900	-9.69	20231114	40500	35.80	20230327	0.59	N	005180	5000	497 억	2187321	N	N	106	N	N
30	20240326	120201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54900	-700	5	-1.26	462505400	8407	17.64	55600	55600	54700	72200	39000	55600	55014.32	22.20	-2477	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5408	6.27	0.81	12	0.09	8752.00	67411.00	60900	20231114	-9.85	40150	20230321	36.74	58100	-5.51	20240223	50500	8.71	20240129	60900	-9.85	20231114	40500	35.56	20230327	0.59	N	005180	5000	497 억	2187321	N	N	106	N	N
31	20240326	110158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54900	-700	5	-1.26	372569200	6770	14.21	55600	55600	54700	72200	39000	55600	55032.38	22.20	-1571	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5408	6.27	0.81	12	0.07	8752.00	67411.00	60900	20231114	-9.85	40150	20230321	36.74	58100	-5.51	20240223	50500	8.71	20240129	60900	-9.85	20231114	40500	35.56	20230327	0.59	N	005180	5000	497 억	2187321	N	N	106	N	N
32	20240326	100200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	-900	5	-1.62	230375500	4180	8.77	55600	55600	54700	72200	39000	55600	55113.76	22.20	-824	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5389	6.25	0.81	12	0.04	8752.00	67411.00	60900	20231114	-10.18	40150	20230321	36.24	58100	-5.85	20240223	50500	8.32	20240129	60900	-10.18	20231114	40500	35.06	20230327	0.59	N	005180	5000	497 억	2187321	N	N	106	N	N
33	20240326	090201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55400	-200	5	-0.36	10048500	181	0.38	55600	55600	55400	72200	39000	55600	55516.57	22.20	-35	57466	56532	55066	54132	52666	57000	54600	498	16600	5000	42250	100	1	9851241	5458	6.33	0.82	12	0.00	8752.00	67411.00	60900	20231114	-9.03	40150	20230321	37.98	58100	-4.65	20240223	50500	9.70	20240129	60900	-9.03	20231114	40500	36.79	20230327	0.59	N	005180	5000	497 억	2187321	N	N	106	N	N
34	20240325	160204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55600	1900	2	3.54	2618631800	47463	167.90	53800	56000	53600	69800	37600	53700	55171.92	21.98	9304	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5477	6.35	0.82	12	0.48	8752.00	67411.00	60900	20231114	-8.70	40000	20230320	39.00	58100	-4.30	20240223	50500	10.10	20240129	60900	-8.70	20231114	40500	37.28	20230327	0.59	N	005180	5000	497 억	2165164	N	N	106	N	N
35	20240325	150206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55600	1900	2	3.54	2408254800	43673	154.50	53800	56000	53600	69800	37600	53700	55142.88	21.98	10338	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5477	6.35	0.82	12	0.44	8752.00	67411.00	60900	20231114	-8.70	40000	20230320	39.00	58100	-4.30	20240223	50500	10.10	20240129	60900	-8.70	20231114	40500	37.28	20230327	0.59	N	005180	5000	497 억	2165164	N	N	63	N	N
36	20240325	140206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55400	1700	2	3.17	2192548500	39787	140.75	53800	56000	53600	69800	37600	53700	55107.16	21.98	11233	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5458	6.33	0.82	12	0.40	8752.00	67411.00	60900	20231114	-9.03	40000	20230320	38.50	58100	-4.65	20240223	50500	9.70	20240129	60900	-9.03	20231114	40500	36.79	20230327	0.59	N	005180	5000	497 억	2165164	N	N	63	N	N
37	20240325	130205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55500	1800	2	3.35	2098928500	38094	134.76	53800	56000	53600	69800	37600	53700	55098.66	21.98	11349	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5467	6.34	0.82	12	0.39	8752.00	67411.00	60900	20231114	-8.87	40000	20230320	38.75	58100	-4.48	20240223	50500	9.90	20240129	60900	-8.87	20231114	40500	37.04	20230327	0.59	N	005180	5000	497 억	2165164	N	N	63	N	N
38	20240325	120210	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55400	1700	2	3.17	1863016500	33836	119.70	53800	56000	53600	69800	37600	53700	55060.19	21.98	10076	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5458	6.33	0.82	12	0.34	8752.00	67411.00	60900	20231114	-9.03	40000	20230320	38.50	58100	-4.65	20240223	50500	9.70	20240129	60900	-9.03	20231114	40500	36.79	20230327	0.59	N	005180	5000	497 억	2165164	N	N	63	N	N
39	20240325	110206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55600	1900	2	3.54	1664637700	30263	107.06	53800	56000	53600	69800	37600	53700	55005.71	21.98	10449	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5477	6.35	0.82	12	0.31	8752.00	67411.00	60900	20231114	-8.70	40000	20230320	39.00	58100	-4.30	20240223	50500	10.10	20240129	60900	-8.70	20231114	40500	37.28	20230327	0.59	N	005180	5000	497 억	2165164	N	N	63	N	N
40	20240325	100205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54900	1200	2	2.23	719009200	13178	46.62	53800	55100	53600	69800	37600	53700	54561.33	21.98	3765	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5408	6.27	0.81	12	0.13	8752.00	67411.00	60900	20231114	-9.85	40000	20230320	37.25	58100	-5.51	20240223	50500	8.71	20240129	60900	-9.85	20231114	40500	35.56	20230327	0.59	N	005180	5000	497 억	2165164	N	N	63	N	N
41	20240325	090205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53700	0	3	0.00	37696300	701	2.48	53800	53900	53600	69800	37600	53700	53775.04	21.98	-69	54633	54166	53333	52866	52033	54400	53100	498	16100	5000	40810	100	1	9851241	5290	6.14	0.80	12	0.01	8752.00	67411.00	60900	20231114	-11.82	40000	20230320	34.25	58100	-7.57	20240223	50500	6.34	20240129	60900	-11.82	20231114	40500	32.59	20230327	0.59	N	005180	5000	497 억	2165164	N	N	63	N	N
42	20240322	160205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53700	600	2	1.13	1504972700	28261	224.38	53300	53800	52500	69000	37200	53100	53252.49	21.85	8729	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5290	6.14	0.80	12	0.29	8752.00	67411.00	60900	20231114	-11.82	40000	20230320	34.25	58100	-7.57	20240223	50500	6.34	20240129	60900	-11.82	20231114	40250	33.42	20230323	0.58	N	005180	5000	497 억	2152816	N	N	63	N	N
43	20240322	150207	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53400	300	2	0.56	1325497700	24908	197.76	53300	53800	52500	69000	37200	53100	53215.74	21.85	8266	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5261	6.10	0.79	12	0.25	8752.00	67411.00	60900	20231114	-12.32	40000	20230320	33.50	58100	-8.09	20240223	50500	5.74	20240129	60900	-12.32	20231114	40250	32.67	20230323	0.58	N	005180	5000	497 억	2152816	N	N	3	N	N
44	20240322	140206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53500	400	2	0.75	1100214700	20692	164.29	53300	53800	52500	69000	37200	53100	53171.02	21.85	7309	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5270	6.11	0.79	12	0.21	8752.00	67411.00	60900	20231114	-12.15	40000	20230320	33.75	58100	-7.92	20240223	50500	5.94	20240129	60900	-12.15	20231114	40250	32.92	20230323	0.58	N	005180	5000	497 억	2152816	N	N	3	N	N
45	20240322	130205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53500	400	2	0.75	770849500	14547	115.50	53300	53500	52500	69000	37200	53100	52990.27	21.85	3497	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5270	6.11	0.79	12	0.15	8752.00	67411.00	60900	20231114	-12.15	40000	20230320	33.75	58100	-7.92	20240223	50500	5.94	20240129	60900	-12.15	20231114	40250	32.92	20230323	0.58	N	005180	5000	497 억	2152816	N	N	3	N	N
46	20240322	120205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53300	200	2	0.38	676759400	12779	101.46	53300	53500	52500	69000	37200	53100	52958.71	21.85	2949	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5251	6.09	0.79	12	0.13	8752.00	67411.00	60900	20231114	-12.48	40000	20230320	33.25	58100	-8.26	20240223	50500	5.54	20240129	60900	-12.48	20231114	40250	32.42	20230323	0.58	N	005180	5000	497 억	2152816	N	N	3	N	N
47	20240322	110206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	-100	5	-0.19	511183900	9666	76.74	53300	53400	52500	69000	37200	53100	52884.74	21.85	1862	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5221	6.06	0.79	12	0.10	8752.00	67411.00	60900	20231114	-12.97	40000	20230320	32.50	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	40250	31.68	20230323	0.58	N	005180	5000	497 억	2152816	N	N	3	N	N
48	20240322	100207	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-500	5	-0.94	321742400	6099	48.42	53300	53300	52500	69000	37200	53100	52753.30	21.85	121	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5182	6.01	0.78	12	0.06	8752.00	67411.00	60900	20231114	-13.63	40000	20230320	31.50	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	40250	30.68	20230323	0.58	N	005180	5000	497 억	2152816	N	N	3	N	N
49	20240322	090205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	0	3	0.00	33834300	636	5.05	53300	53300	53100	69000	37200	53100	53198.58	21.85	-461	53566	53332	52966	52732	52366	53450	52850	498	15900	5000	40350	100	1	9851241	5231	6.07	0.79	12	0.01	8752.00	67411.00	60900	20231114	-12.81	40000	20230320	32.75	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	40250	31.93	20230323	0.58	N	005180	5000	497 억	2152816	N	N	3	N	N
50	20240321	160205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	400	2	0.76	665635000	12572	103.47	52800	53200	52600	68500	36900	52700	52945.82	21.87	-2943	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5231	6.07	0.79	12	0.13	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	40150	32.25	20230321	0.59	N	005180	5000	497 억	2154456	N	N	3	N	N
51	20240321	150205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	400	2	0.76	581486000	10986	90.42	52800	53200	52600	68500	36900	52700	52929.73	21.87	-2818	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5231	6.07	0.79	12	0.11	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	40150	32.25	20230321	0.59	N	005180	5000	497 억	2154456	N	N	401	N	N
52	20240321	140205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	200	2	0.38	441102500	8335	68.60	52800	53200	52600	68500	36900	52700	52921.72	21.87	-2417	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5211	6.04	0.78	12	0.08	8752.00	67411.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	40150	31.76	20230321	0.59	N	005180	5000	497 억	2154456	N	N	401	N	N
53	20240321	130203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	400	2	0.76	414221000	7828	64.43	52800	53200	52600	68500	36900	52700	52915.30	21.87	-2272	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5231	6.07	0.79	12	0.08	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	40150	32.25	20230321	0.59	N	005180	5000	497 억	2154456	N	N	401	N	N
54	20240321	120203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	200	2	0.38	292988800	5543	45.62	52800	53100	52600	68500	36900	52700	52857.44	21.87	-1707	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5211	6.04	0.78	12	0.06	8752.00	67411.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	40150	31.76	20230321	0.59	N	005180	5000	497 억	2154456	N	N	401	N	N
55	20240321	110204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-100	5	-0.19	248369100	4698	38.67	52800	53100	52600	68500	36900	52700	52866.99	21.87	-1638	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5182	6.01	0.78	12	0.05	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	40150	31.01	20230321	0.59	N	005180	5000	497 억	2154456	N	N	401	N	N
56	20240321	100205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52700	0	3	0.00	111292800	2106	17.33	52800	53100	52600	68500	36900	52700	52845.58	21.87	-540	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5192	6.02	0.78	12	0.02	8752.00	67411.00	60900	20231114	-13.46	39800	20230316	32.41	58100	-9.29	20240223	50500	4.36	20240129	60900	-13.46	20231114	40150	31.26	20230321	0.59	N	005180	5000	497 억	2154456	N	N	401	N	N
57	20240321	090205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	200	2	0.38	13152700	249	2.05	52800	53000	52800	68500	36900	52700	52822.09	21.87	-3	53500	53100	52700	52300	51900	52900	52100	498	15800	5000	40050	100	1	9851241	5211	6.04	0.78	12	0.00	8752.00	67411.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	40150	31.76	20230321	0.59	N	005180	5000	497 억	2154456	N	N	401	N	N
58	20240320	160203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52700	-300	5	-0.57	637795900	12125	86.97	53100	53100	52300	68900	37100	53000	52601.49	21.91	-3744	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5192	6.02	0.78	12	0.12	8752.00	67411.00	60900	20231114	-13.46	39800	20230316	32.41	58100	-9.29	20240223	50500	4.36	20240129	60900	-13.46	20231114	40000	31.75	20230320	0.57	N	005180	5000	497 억	2158764	N	N	401	N	N
59	20240320	150204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52700	-300	5	-0.57	564150300	10727	76.95	53100	53100	52300	68900	37100	53000	52591.62	21.91	-3259	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5192	6.02	0.78	12	0.11	8752.00	67411.00	60900	20231114	-13.46	39800	20230316	32.41	58100	-9.29	20240223	50500	4.36	20240129	60900	-13.46	20231114	40000	31.75	20230320	0.57	N	005180	5000	497 억	2158764	N	N	62	N	N
60	20240320	140205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-400	5	-0.75	492007200	9353	67.09	53100	53100	52300	68900	37100	53000	52604.21	21.91	-3552	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5182	6.01	0.78	12	0.09	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	40000	31.50	20230320	0.57	N	005180	5000	497 억	2158764	N	N	62	N	N
61	20240320	130205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52500	-500	5	-0.94	294502800	5589	40.09	53100	53100	52500	68900	37100	53000	52693.29	21.91	-1895	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5172	6.00	0.78	12	0.06	8752.00	67411.00	60900	20231114	-13.79	39800	20230316	31.91	58100	-9.64	20240223	50500	3.96	20240129	60900	-13.79	20231114	40000	31.25	20230320	0.57	N	005180	5000	497 억	2158764	N	N	62	N	N
62	20240320	120205	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-400	5	-0.75	243078300	4612	33.08	53100	53100	52600	68900	37100	53000	52705.62	21.91	-1434	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5182	6.01	0.78	12	0.05	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	40000	31.50	20230320	0.57	N	005180	5000	497 억	2158764	N	N	62	N	N
63	20240320	110203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-400	5	-0.75	175268900	3323	23.84	53100	53100	52600	68900	37100	53000	52744.18	21.91	-839	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5182	6.01	0.78	12	0.03	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	40000	31.50	20230320	0.57	N	005180	5000	497 억	2158764	N	N	62	N	N
64	20240320	100204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	-200	5	-0.38	61989300	1172	8.41	53100	53100	52700	68900	37100	53000	52891.89	21.91	20	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5201	6.03	0.78	12	0.01	8752.00	67411.00	60900	20231114	-13.30	39800	20230316	32.66	58100	-9.12	20240223	50500	4.55	20240129	60900	-13.30	20231114	40000	32.00	20230320	0.57	N	005180	5000	497 억	2158764	N	N	62	N	N
65	20240320	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	100	2	0.19	5407700	102	0.73	53100	53100	53000	68900	37100	53000	53016.67	21.91	-91	53733	53366	52733	52366	51733	53550	52550	498	15900	5000	40280	100	1	9851241	5231	6.07	0.79	12	0.00	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	40000	32.75	20230320	0.57	N	005180	5000	497 억	2158764	N	N	62	N	N
66	20240319	160203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	500	2	0.95	732278100	13920	105.23	52800	53100	52100	68200	36800	52500	52604.57	21.93	-1733	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5221	6.06	0.79	12	0.14	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	40000	32.50	20230320	0.58	N	005180	5000	497 억	2160481	N	N	62	N	N
67	20240319	150203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	500	2	0.95	664751600	12645	95.59	52800	53100	52100	68200	36800	52500	52570.31	21.93	-1204	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5221	6.06	0.79	12	0.13	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	40000	32.50	20230320	0.58	N	005180	5000	497 억	2160481	N	N	7	N	N
68	20240319	140204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	500	2	0.95	523226100	9971	75.38	52800	53100	52100	68200	36800	52500	52474.79	21.93	555	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5221	6.06	0.79	12	0.10	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	40000	32.50	20230320	0.58	N	005180	5000	497 억	2160481	N	N	7	N	N
69	20240319	130155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	300	2	0.57	404900800	7735	58.47	52800	52900	52100	68200	36800	52500	52346.58	21.93	1214	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5201	6.03	0.78	12	0.08	8752.00	67411.00	60900	20231114	-13.30	39800	20230316	32.66	58100	-9.12	20240223	50500	4.55	20240129	60900	-13.30	20231114	40000	32.00	20230320	0.58	N	005180	5000	497 억	2160481	N	N	7	N	N
70	20240319	120204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52500	0	3	0.00	327930000	6272	47.41	52800	52800	52100	68200	36800	52500	52284.76	21.93	1742	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5172	6.00	0.78	12	0.06	8752.00	67411.00	60900	20231114	-13.79	39800	20230316	31.91	58100	-9.64	20240223	50500	3.96	20240129	60900	-13.79	20231114	40000	31.25	20230320	0.58	N	005180	5000	497 억	2160481	N	N	7	N	N
71	20240319	110204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	-200	5	-0.38	262326100	5018	37.93	52800	52800	52100	68200	36800	52500	52277.02	21.93	867	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5152	5.98	0.78	12	0.05	8752.00	67411.00	60900	20231114	-14.12	39800	20230316	31.41	58100	-9.98	20240223	50500	3.56	20240129	60900	-14.12	20231114	40000	30.75	20230320	0.58	N	005180	5000	497 억	2160481	N	N	7	N	N
72	20240319	100203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-300	5	-0.57	228306000	4366	33.01	52800	52800	52100	68200	36800	52500	52291.80	21.93	840	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5142	5.96	0.77	12	0.04	8752.00	67411.00	60900	20231114	-14.29	39800	20230316	31.16	58100	-10.15	20240223	50500	3.37	20240129	60900	-14.29	20231114	40000	30.50	20230320	0.58	N	005180	5000	497 억	2160481	N	N	7	N	N
73	20240319	090203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52700	200	2	0.38	11553100	219	1.66	52800	52800	52500	68200	36800	52500	52753.88	21.93	26	53766	53132	52766	52132	51766	52950	51950	498	15700	5000	39900	100	1	9851241	5192	6.02	0.78	12	0.00	8752.00	67411.00	60900	20231114	-13.46	39800	20230316	32.41	58100	-9.29	20240223	50500	4.36	20240129	60900	-13.46	20231114	40000	31.75	20230320	0.58	N	005180	5000	497 억	2160481	N	N	7	N	N
74	20240318	160203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52500	-600	5	-1.13	696085800	13210	44.58	53400	53400	52400	69000	37200	53100	52693.85	21.98	-6422	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5172	6.00	0.78	12	0.13	8752.00	67411.00	60900	20231114	-13.79	39800	20230316	31.91	58100	-9.64	20240223	50500	3.96	20240129	60900	-13.79	20231114	40000	31.25	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
75	20240318	150203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52500	-600	5	-1.13	619578600	11753	39.66	53400	53400	52400	69000	37200	53100	52716.63	21.98	-5839	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5172	6.00	0.78	12	0.12	8752.00	67411.00	60900	20231114	-13.79	39800	20230316	31.91	58100	-9.64	20240223	50500	3.96	20240129	60900	-13.79	20231114	40000	31.25	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
76	20240318	140202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-500	5	-0.94	461453000	8741	29.50	53400	53400	52500	69000	37200	53100	52791.79	21.98	-4136	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5182	6.01	0.78	12	0.09	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	40000	31.50	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
77	20240318	130203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	-100	5	-0.19	336302400	6364	21.48	53400	53400	52600	69000	37200	53100	52844.50	21.98	-2390	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5221	6.06	0.79	12	0.06	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	40000	32.50	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
78	20240318	120201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	-100	5	-0.19	299959600	5678	19.16	53400	53400	52600	69000	37200	53100	52828.39	21.98	-1951	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5221	6.06	0.79	12	0.06	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	40000	32.50	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
79	20240318	110204	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	-200	5	-0.38	265307600	5024	16.95	53400	53400	52600	69000	37200	53100	52808.04	21.98	-1606	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5211	6.04	0.78	12	0.05	8752.00	67411.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	40000	32.25	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
80	20240318	100203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	-200	5	-0.38	192946900	3654	12.33	53400	53400	52600	69000	37200	53100	52804.30	21.98	-1286	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5211	6.04	0.78	12	0.04	8752.00	67411.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	40000	32.25	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
81	20240318	090202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	-200	5	-0.38	14516000	273	0.92	53400	53400	52900	69000	37200	53100	53172.16	21.98	-122	54100	53600	52900	52400	51700	53850	52650	498	15900	5000	40350	100	1	9851241	5211	6.04	0.78	12	0.00	8752.00	67411.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	40000	32.25	20230320	0.54	N	005180	5000	497 억	2164839	N	N	26	N	N
82	20240315	160203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	900	2	1.72	1568853100	29629	161.92	52300	53400	52200	67800	36600	52200	52949.87	21.96	-1932	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5231	6.07	0.79	12	0.30	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.52	N	005180	5000	497 억	2163152	N	N	26	N	N
83	20240315	150151	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	400	2	0.77	1330145200	25118	137.26	52300	53400	52200	67800	36600	52200	52955.86	21.96	-2442	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5182	6.01	0.78	12	0.25	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	39800	32.16	20230316	0.52	N	005180	5000	497 억	2163152	N	N	63	N	N
84	20240315	140154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	800	2	1.53	1090840900	20581	112.47	52300	53400	52200	67800	36600	52200	53002.33	21.96	-2598	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5221	6.06	0.79	12	0.21	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.52	N	005180	5000	497 억	2163152	N	N	63	N	N
85	20240315	130201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53300	1100	2	2.11	903198500	17051	93.18	52300	53400	52200	67800	36600	52200	52970.41	21.96	-2497	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5251	6.09	0.79	12	0.17	8752.00	67411.00	60900	20231114	-12.48	39800	20230316	33.92	58100	-8.26	20240223	50500	5.54	20240129	60900	-12.48	20231114	39800	33.92	20230316	0.52	N	005180	5000	497 억	2163152	N	N	63	N	N
86	20240315	120202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53300	1100	2	2.11	712893400	13473	73.63	52300	53300	52200	67800	36600	52200	52912.74	21.96	-2473	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5251	6.09	0.79	12	0.14	8752.00	67411.00	60900	20231114	-12.48	39800	20230316	33.92	58100	-8.26	20240223	50500	5.54	20240129	60900	-12.48	20231114	39800	33.92	20230316	0.52	N	005180	5000	497 억	2163152	N	N	63	N	N
87	20240315	110201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	900	2	1.72	532243700	10075	55.06	52300	53300	52200	67800	36600	52200	52828.16	21.96	-1474	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5231	6.07	0.79	12	0.10	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.52	N	005180	5000	497 억	2163152	N	N	63	N	N
88	20240315	100203	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	600	2	1.15	271832600	5165	28.23	52300	52900	52200	67800	36600	52200	52629.74	21.96	-395	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5201	6.03	0.78	12	0.05	8752.00	67411.00	60900	20231114	-13.30	39800	20230316	32.66	58100	-9.12	20240223	50500	4.55	20240129	60900	-13.30	20231114	39800	32.66	20230316	0.52	N	005180	5000	497 억	2163152	N	N	63	N	N
89	20240315	090201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	200	2	0.38	1309100	25	0.14	52300	52400	52300	67800	36600	52200	52364.00	21.96	-7	52866	52532	52266	51932	51666	52400	51800	498	15600	5000	39670	100	1	9851241	5162	5.99	0.78	12	0.00	8752.00	67411.00	60900	20231114	-13.96	39800	20230316	31.66	58100	-9.81	20240223	50500	3.76	20240129	60900	-13.96	20231114	39800	31.66	20230316	0.52	N	005180	5000	497 억	2163152	N	N	63	N	N
90	20240314	160200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-300	5	-0.57	954757200	18286	89.90	52500	52600	52000	68200	36800	52500	52211.77	22.02	-5689	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5142	5.96	0.77	12	0.19	8752.00	67411.00	60900	20231114	-14.29	39800	20230316	31.16	58100	-10.15	20240223	50500	3.37	20240129	60900	-14.29	20231114	39800	31.16	20230316	0.47	N	005180	5000	497 억	2169042	N	N	63	N	N
91	20240314	150202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-300	5	-0.57	803454300	15390	75.66	52500	52600	52000	68200	36800	52500	52205.40	22.02	-4773	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5142	5.96	0.77	12	0.16	8752.00	67411.00	60900	20231114	-14.29	39800	20230316	31.16	58100	-10.15	20240223	50500	3.37	20240129	60900	-14.29	20231114	39800	31.16	20230316	0.47	N	005180	5000	497 억	2169042	N	N	6	N	N
92	20240314	140201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-300	5	-0.57	625991300	11993	58.96	52500	52600	52000	68200	36800	52500	52195.25	22.02	-4302	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5142	5.96	0.77	12	0.12	8752.00	67411.00	60900	20231114	-14.29	39800	20230316	31.16	58100	-10.15	20240223	50500	3.37	20240129	60900	-14.29	20231114	39800	31.16	20230316	0.47	N	005180	5000	497 억	2169042	N	N	6	N	N
93	20240314	130159	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	-200	5	-0.38	551860500	10575	51.99	52500	52600	52000	68200	36800	52500	52184.05	22.02	-3820	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5152	5.98	0.78	12	0.11	8752.00	67411.00	60900	20231114	-14.12	39800	20230316	31.41	58100	-9.98	20240223	50500	3.56	20240129	60900	-14.12	20231114	39800	31.41	20230316	0.47	N	005180	5000	497 억	2169042	N	N	6	N	N
94	20240314	120200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	-200	5	-0.38	483346800	9265	45.55	52500	52600	52000	68200	36800	52500	52167.49	22.02	-3528	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5152	5.98	0.78	12	0.09	8752.00	67411.00	60900	20231114	-14.12	39800	20230316	31.41	58100	-9.98	20240223	50500	3.56	20240129	60900	-14.12	20231114	39800	31.41	20230316	0.47	N	005180	5000	497 억	2169042	N	N	6	N	N
95	20240314	110201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52100	-400	5	-0.76	380694200	7296	35.87	52500	52600	52000	68200	36800	52500	52176.49	22.02	-2736	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5132	5.95	0.77	12	0.07	8752.00	67411.00	60900	20231114	-14.45	39800	20230316	30.90	58100	-10.33	20240223	50500	3.17	20240129	60900	-14.45	20231114	39800	30.90	20230316	0.47	N	005180	5000	497 억	2169042	N	N	6	N	N
96	20240314	100201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52300	-200	5	-0.38	157215200	3010	14.80	52500	52600	52100	68200	36800	52500	52226.88	22.02	-1417	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5152	5.98	0.78	12	0.03	8752.00	67411.00	60900	20231114	-14.12	39800	20230316	31.41	58100	-9.98	20240223	50500	3.56	20240129	60900	-14.12	20231114	39800	31.41	20230316	0.47	N	005180	5000	497 억	2169042	N	N	6	N	N
97	20240314	090201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-300	5	-0.57	7500600	143	0.70	52500	52500	52200	68200	36800	52500	52429.59	22.02	-95	53633	53066	52533	51966	51433	52800	51700	498	15700	5000	39900	100	1	9851241	5142	5.96	0.77	12	0.00	8752.00	67411.00	60900	20231114	-14.29	39800	20230316	31.16	58100	-10.15	20240223	50500	3.37	20240129	60900	-14.29	20231114	39800	31.16	20230316	0.47	N	005180	5000	497 억	2169042	N	N	6	N	N
98	20240313	160201	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52500	-500	5	-0.94	1067655300	20337	73.29	53100	53100	52000	68900	37100	53000	52498.15	22.04	-2514	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5172	6.00	0.78	12	0.21	8752.00	67411.00	60900	20231114	-13.79	39800	20230316	31.91	58100	-9.64	20240223	50500	3.96	20240129	60900	-13.79	20231114	39800	31.91	20230316	0.47	N	005180	5000	497 억	2171659	N	N	6	N	N
99	20240313	150200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52200	-800	5	-1.51	978206100	18628	67.13	53100	53100	52000	68900	37100	53000	52512.67	22.04	-1903	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5142	5.96	0.77	12	0.19	8752.00	67411.00	60900	20231114	-14.29	39800	20230316	31.16	58100	-10.15	20240223	50500	3.37	20240129	60900	-14.29	20231114	39800	31.16	20230316	0.47	N	005180	5000	497 억	2171659	N	N	0	N	N
100	20240313	140200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	-600	5	-1.13	680498900	12928	46.59	53100	53100	52300	68900	37100	53000	52637.60	22.04	-1948	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5162	5.99	0.78	12	0.13	8752.00	67411.00	60900	20231114	-13.96	39800	20230316	31.66	58100	-9.81	20240223	50500	3.76	20240129	60900	-13.96	20231114	39800	31.66	20230316	0.47	N	005180	5000	497 억	2171659	N	N	0	N	N
101	20240313	130202	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52700	-300	5	-0.57	564159200	10710	38.60	53100	53100	52300	68900	37100	53000	52675.93	22.04	-1631	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5192	6.02	0.78	12	0.11	8752.00	67411.00	60900	20231114	-13.46	39800	20230316	32.41	58100	-9.29	20240223	50500	4.36	20240129	60900	-13.46	20231114	39800	32.41	20230316	0.47	N	005180	5000	497 억	2171659	N	N	0	N	N
102	20240313	120200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	-200	5	-0.38	273764800	5183	18.68	53100	53100	52500	68900	37100	53000	52819.76	22.04	-664	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5201	6.03	0.78	12	0.05	8752.00	67411.00	60900	20231114	-13.30	39800	20230316	32.66	58100	-9.12	20240223	50500	4.55	20240129	60900	-13.30	20231114	39800	32.66	20230316	0.47	N	005180	5000	497 억	2171659	N	N	0	N	N
103	20240313	110159	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52800	-200	5	-0.38	196903700	3726	13.43	53100	53100	52500	68900	37100	53000	52845.87	22.04	-438	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5201	6.03	0.78	12	0.04	8752.00	67411.00	60900	20231114	-13.30	39800	20230316	32.66	58100	-9.12	20240223	50500	4.55	20240129	60900	-13.30	20231114	39800	32.66	20230316	0.47	N	005180	5000	497 억	2171659	N	N	0	N	N
104	20240313	100200	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	100	2	0.19	89796400	1702	6.13	53100	53100	52500	68900	37100	53000	52759.34	22.04	-158	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5231	6.07	0.79	12	0.02	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.47	N	005180	5000	497 억	2171659	N	N	0	N	N
105	20240313	090159	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	100	2	0.19	2122300	40	0.14	53100	53100	53000	68900	37100	53000	53057.50	22.04	-31	53866	53432	52866	52432	51866	53150	52150	498	15900	5000	40280	100	1	9851241	5231	6.07	0.79	12	0.00	8752.00	67411.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.47	N	005180	5000	497 억	2171659	N	N	0	N	N
106	20240312	160158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	-100	5	-0.19	1454720200	27650	261.39	53100	53300	52300	69000	37200	53100	52611.70	22.13	-7885	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5221	6.06	0.79	12	0.28	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
107	20240312	150158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-500	5	-0.94	1331883800	25316	239.33	53100	53300	52300	69000	37200	53100	52610.16	22.13	-7237	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5182	6.01	0.78	12	0.26	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	39800	32.16	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
108	20240312	140157	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	-700	5	-1.32	1069322700	20304	191.95	53100	53300	52400	69000	37200	53100	52665.40	22.13	-7148	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5162	5.99	0.78	12	0.21	8752.00	67411.00	60900	20231114	-13.96	39800	20230316	31.66	58100	-9.81	20240223	50500	3.76	20240129	60900	-13.96	20231114	39800	31.66	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
109	20240312	130156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52700	-400	5	-0.75	912724200	17325	163.78	53100	53300	52400	69000	37200	53100	52682.25	22.13	-6255	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5192	6.02	0.78	12	0.18	8752.00	67411.00	60900	20231114	-13.46	39800	20230316	32.41	58100	-9.29	20240223	50500	4.36	20240129	60900	-13.46	20231114	39800	32.41	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
110	20240312	120158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52600	-500	5	-0.94	827873900	15717	148.58	53100	53300	52400	69000	37200	53100	52673.51	22.13	-5634	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5182	6.01	0.78	12	0.16	8752.00	67411.00	60900	20231114	-13.63	39800	20230316	32.16	58100	-9.47	20240223	50500	4.16	20240129	60900	-13.63	20231114	39800	32.16	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
111	20240312	110158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52400	-700	5	-1.32	588045900	11152	105.43	53100	53300	52400	69000	37200	53100	52729.75	22.13	-3822	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5162	5.99	0.78	12	0.11	8752.00	67411.00	60900	20231114	-13.96	39800	20230316	31.66	58100	-9.81	20240223	50500	3.76	20240129	60900	-13.96	20231114	39800	31.66	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
112	20240312	100158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52700	-400	5	-0.75	339503100	6425	60.74	53100	53300	52500	69000	37200	53100	52840.55	22.13	-2812	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5192	6.02	0.78	12	0.07	8752.00	67411.00	60900	20231114	-13.46	39800	20230316	32.41	58100	-9.29	20240223	50500	4.36	20240129	60900	-13.46	20231114	39800	32.41	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
113	20240312	090159	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	-100	5	-0.19	19143100	361	3.41	53100	53200	52900	69000	37200	53100	53025.93	22.13	90	53966	53532	53166	52732	52366	53500	52700	498	15900	5000	40350	100	1	9851241	5221	6.06	0.79	12	0.00	8752.00	67411.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.46	N	005180	5000	497 억	2180042	N	N	75	N	N
114	20240311	160158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	0	3	0.00	547844200	10317	84.89	53100	53600	52800	69000	37200	53100	53101.11	22.18	-5379	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5231	20.37	0.87	12	0.10	2607.00	60729.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.49	N	005180	5000	497 억	2184665	N	N	75	N	N
115	20240311	150158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	-100	5	-0.19	466937500	8791	72.33	53100	53600	52800	69000	37200	53100	53115.40	22.18	-4199	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5221	20.33	0.87	12	0.09	2607.00	60729.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.49	N	005180	5000	497 억	2184665	N	N	1529	N	N
116	20240311	140156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	0	3	0.00	427574100	8050	66.23	53100	53600	52800	69000	37200	53100	53114.80	22.18	-3966	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5231	20.37	0.87	12	0.08	2607.00	60729.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.49	N	005180	5000	497 억	2184665	N	N	1529	N	N
117	20240311	130158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53200	100	2	0.19	367024200	6911	56.86	53100	53600	52800	69000	37200	53100	53107.25	22.18	-3725	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5241	20.41	0.88	12	0.07	2607.00	60729.00	60900	20231114	-12.64	39800	20230316	33.67	58100	-8.43	20240223	50500	5.35	20240129	60900	-12.64	20231114	39800	33.67	20230316	0.49	N	005180	5000	497 억	2184665	N	N	1529	N	N
118	20240311	120158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	0	3	0.00	342551900	6450	53.07	53100	53600	52800	69000	37200	53100	53108.82	22.18	-3758	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5231	20.37	0.87	12	0.07	2607.00	60729.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.49	N	005180	5000	497 억	2184665	N	N	1529	N	N
119	20240311	110158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	-100	5	-0.19	273946700	5153	42.40	53100	53600	52800	69000	37200	53100	53162.57	22.18	-2877	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5221	20.33	0.87	12	0.05	2607.00	60729.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.49	N	005180	5000	497 억	2184665	N	N	1529	N	N
120	20240311	100156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53500	400	2	0.75	111052100	2087	17.17	53100	53600	52900	69000	37200	53100	53211.36	22.18	-655	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5270	20.52	0.88	12	0.02	2607.00	60729.00	60900	20231114	-12.15	39800	20230316	34.42	58100	-7.92	20240223	50500	5.94	20240129	60900	-12.15	20231114	39800	34.42	20230316	0.49	N	005180	5000	497 억	2184665	N	N	1529	N	N
121	20240311	090157	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	-200	5	-0.38	15483500	292	2.40	53100	53200	52900	69000	37200	53100	53025.68	22.18	-196	54033	53566	53133	52666	52233	53550	52650	498	15900	5000	40350	100	1	9851241	5211	20.29	0.87	12	0.00	2607.00	60729.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	39800	32.91	20230316	0.49	N	005180	5000	497 억	2184665	N	N	1529	N	N
122	20240308	160156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	200	2	0.38	643795000	12138	52.84	53100	53600	52700	68700	37100	52900	53039.27	22.21	-2000	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5231	20.37	0.87	12	0.12	2607.00	60729.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.50	N	005180	5000	497 억	2187596	N	N	1529	N	N
123	20240308	150157	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	0	3	0.00	592448300	11168	48.62	53100	53600	52700	68700	37100	52900	53048.74	22.21	-1781	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5211	20.29	0.87	12	0.11	2607.00	60729.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	39800	32.91	20230316	0.50	N	005180	5000	497 억	2187596	N	N	7	N	N
124	20240308	140156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	0	3	0.00	450377200	8481	36.92	53100	53600	52700	68700	37100	52900	53104.26	22.21	-1331	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5211	20.29	0.87	12	0.09	2607.00	60729.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	39800	32.91	20230316	0.50	N	005180	5000	497 억	2187596	N	N	7	N	N
125	20240308	130156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	0	3	0.00	355502300	6687	29.11	53100	53600	52900	68700	37100	52900	53163.20	22.21	-797	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5211	20.29	0.87	12	0.07	2607.00	60729.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	39800	32.91	20230316	0.50	N	005180	5000	497 억	2187596	N	N	7	N	N
126	20240308	120158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53000	100	2	0.19	279269800	5249	22.85	53100	53600	52900	68700	37100	52900	53204.38	22.21	-716	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5221	20.33	0.87	12	0.05	2607.00	60729.00	60900	20231114	-12.97	39800	20230316	33.17	58100	-8.78	20240223	50500	4.95	20240129	60900	-12.97	20231114	39800	33.17	20230316	0.50	N	005180	5000	497 억	2187596	N	N	7	N	N
127	20240308	110156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53200	300	2	0.57	221037900	4152	18.07	53100	53600	52900	68700	37100	52900	53236.49	22.21	-394	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5241	20.41	0.88	12	0.04	2607.00	60729.00	60900	20231114	-12.64	39800	20230316	33.67	58100	-8.43	20240223	50500	5.35	20240129	60900	-12.64	20231114	39800	33.67	20230316	0.50	N	005180	5000	497 억	2187596	N	N	7	N	N
128	20240308	100155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53300	400	2	0.76	69617800	1304	5.68	53100	53600	53100	68700	37100	52900	53387.88	22.21	-324	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5251	20.44	0.88	12	0.01	2607.00	60729.00	60900	20231114	-12.48	39800	20230316	33.92	58100	-8.26	20240223	50500	5.54	20240129	60900	-12.48	20231114	39800	33.92	20230316	0.50	N	005180	5000	497 억	2187596	N	N	7	N	N
129	20240308	090157	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53100	200	2	0.38	371700	7	0.03	53100	53100	53100	68700	37100	52900	53100.00	22.21	-1	54900	53900	53300	52300	51700	53600	52000	498	15800	5000	40200	100	1	9851241	5231	20.37	0.87	12	0.00	2607.00	60729.00	60900	20231114	-12.81	39800	20230316	33.42	58100	-8.61	20240223	50500	5.15	20240129	60900	-12.81	20231114	39800	33.42	20230316	0.50	N	005180	5000	497 억	2187596	N	N	7	N	N
130	20240307	160156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	52900	-1100	5	-2.04	1221785800	22948	156.56	54200	54300	52700	70200	37800	54000	53241.69	22.26	-5358	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5211	20.29	0.87	12	0.23	2607.00	60729.00	60900	20231114	-13.14	39800	20230316	32.91	58100	-8.95	20240223	50500	4.75	20240129	60900	-13.14	20231114	39800	32.91	20230316	0.50	N	005180	5000	497 억	2192769	N	N	7	N	N
131	20240307	150153	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53400	-600	5	-1.11	1103438900	20717	141.34	54200	54300	52700	70200	37800	54000	53262.48	22.26	-4767	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5261	20.48	0.88	12	0.21	2607.00	60729.00	60900	20231114	-12.32	39800	20230316	34.17	58100	-8.09	20240223	50500	5.74	20240129	60900	-12.32	20231114	39800	34.17	20230316	0.50	N	005180	5000	497 억	2192769	N	N	68	N	N
132	20240307	140155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53400	-600	5	-1.11	699137100	13106	89.41	54200	54300	53000	70200	37800	54000	53344.81	22.26	-3249	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5261	20.48	0.88	12	0.13	2607.00	60729.00	60900	20231114	-12.32	39800	20230316	34.17	58100	-8.09	20240223	50500	5.74	20240129	60900	-12.32	20231114	39800	34.17	20230316	0.50	N	005180	5000	497 억	2192769	N	N	68	N	N
133	20240307	130153	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53400	-600	5	-1.11	624786600	11712	79.90	54200	54300	53000	70200	37800	54000	53345.85	22.26	-2534	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5261	20.48	0.88	12	0.12	2607.00	60729.00	60900	20231114	-12.32	39800	20230316	34.17	58100	-8.09	20240223	50500	5.74	20240129	60900	-12.32	20231114	39800	34.17	20230316	0.50	N	005180	5000	497 억	2192769	N	N	68	N	N
134	20240307	120155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53200	-800	5	-1.48	532078800	9968	68.00	54200	54300	53000	70200	37800	54000	53378.69	22.26	-2345	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5241	20.41	0.88	12	0.10	2607.00	60729.00	60900	20231114	-12.64	39800	20230316	33.67	58100	-8.43	20240223	50500	5.35	20240129	60900	-12.64	20231114	39800	33.67	20230316	0.50	N	005180	5000	497 억	2192769	N	N	68	N	N
135	20240307	110157	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53400	-600	5	-1.11	351910600	6581	44.90	54200	54300	53200	70200	37800	54000	53473.73	22.26	-1753	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5261	20.48	0.88	12	0.07	2607.00	60729.00	60900	20231114	-12.32	39800	20230316	34.17	58100	-8.09	20240223	50500	5.74	20240129	60900	-12.32	20231114	39800	34.17	20230316	0.50	N	005180	5000	497 억	2192769	N	N	68	N	N
136	20240307	100158	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53600	-400	5	-0.74	171754800	3204	21.86	54200	54300	53400	70200	37800	54000	53606.37	22.26	-523	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5280	20.56	0.88	12	0.03	2607.00	60729.00	60900	20231114	-11.99	39800	20230316	34.67	58100	-7.75	20240223	50500	6.14	20240129	60900	-11.99	20231114	39800	34.67	20230316	0.50	N	005180	5000	497 억	2192769	N	N	68	N	N
137	20240307	090155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	300	2	0.56	2647800	49	0.33	54200	54300	54000	70200	37800	54000	54036.73	22.26	-8	55466	54732	54266	53532	53066	54500	53300	498	16200	5000	41040	100	1	9851241	5349	20.83	0.89	12	0.00	2607.00	60729.00	60900	20231114	-10.84	39800	20230316	36.43	58100	-6.54	20240223	50500	7.52	20240129	60900	-10.84	20231114	39800	36.43	20230316	0.50	N	005180	5000	497 억	2192769	N	N	68	N	N
138	20240306	160154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54000	-500	5	-0.92	798588600	14645	85.25	54600	55000	53800	70800	38200	54500	54529.85	22.30	-3737	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5320	20.71	0.89	12	0.15	2607.00	60729.00	60900	20231114	-11.33	39800	20230316	35.68	58100	-7.06	20240223	50500	6.93	20240129	60900	-11.33	20231114	39800	35.68	20230316	0.52	N	005180	5000	497 억	2196370	N	N	68	N	N
139	20240306	150155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-100	5	-0.18	712823400	13062	76.03	54600	55000	53800	70800	38200	54500	54572.31	22.30	-3587	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5359	20.87	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.67	39800	20230316	36.68	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	39800	36.68	20230316	0.52	N	005180	5000	497 억	2196370	N	N	19	N	N
140	20240306	140155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	100	2	0.18	593702100	10879	63.33	54600	55000	53800	70800	38200	54500	54573.23	22.30	-2330	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5379	20.94	0.90	12	0.11	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.52	N	005180	5000	497 억	2196370	N	N	19	N	N
141	20240306	130156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	100	2	0.18	520163100	9530	55.47	54600	55000	53800	70800	38200	54500	54581.66	22.30	-1995	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5379	20.94	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.52	N	005180	5000	497 억	2196370	N	N	19	N	N
142	20240306	120156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	200	2	0.37	425742900	7801	45.41	54600	55000	53800	70800	38200	54500	54575.44	22.30	-890	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5389	20.98	0.90	12	0.08	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	58100	-5.85	20240223	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.52	N	005180	5000	497 억	2196370	N	N	19	N	N
143	20240306	110156	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	300	2	0.55	296055800	5438	31.65	54600	54900	53800	70800	38200	54500	54442.03	22.30	-229	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5398	21.02	0.90	12	0.06	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	58100	-5.68	20240223	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.52	N	005180	5000	497 억	2196370	N	N	19	N	N
144	20240306	100154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	0	3	0.00	169902300	3131	18.23	54600	54700	53800	70800	38200	54500	54264.47	22.30	-425	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5369	20.91	0.90	12	0.03	2607.00	60729.00	60900	20231114	-10.51	39800	20230316	36.93	58100	-6.20	20240223	50500	7.92	20240129	60900	-10.51	20231114	39800	36.93	20230316	0.52	N	005180	5000	497 억	2196370	N	N	19	N	N
145	20240306	090155	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-100	5	-0.18	21872800	401	2.33	54600	54600	54200	70800	38200	54500	54545.75	22.30	-203	55100	54800	54300	54000	53500	54550	53750	498	16300	5000	41420	100	1	9851241	5359	20.87	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.67	39800	20230316	36.68	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	39800	36.68	20230316	0.52	N	005180	5000	497 억	2196370	N	N	19	N	N
146	20240305	160153	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54500	-100	5	-0.18	930121000	17155	42.38	54600	54600	53800	70900	38300	54600	54218.61	22.29	-264	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5369	20.91	0.90	12	0.17	2607.00	60729.00	60900	20231114	-10.51	39800	20230316	36.93	58100	-6.20	20240223	50500	7.92	20240129	60900	-10.51	20231114	39800	36.93	20230316	0.49	N	005180	5000	497 억	2196135	N	N	19	N	N
147	20240305	150154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	-300	5	-0.55	802742300	14812	36.59	54600	54600	53800	70900	38300	54600	54195.35	22.29	-258	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5349	20.83	0.89	12	0.15	2607.00	60729.00	60900	20231114	-10.84	39800	20230316	36.43	58100	-6.54	20240223	50500	7.52	20240129	60900	-10.84	20231114	39800	36.43	20230316	0.49	N	005180	5000	497 억	2196135	N	N	14	N	N
148	20240305	140154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	532512100	9814	24.25	54600	54600	53800	70900	38300	54600	54260.39	22.29	-160	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5359	20.87	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.67	39800	20230316	36.68	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	39800	36.68	20230316	0.49	N	005180	5000	497 억	2196135	N	N	14	N	N
149	20240305	130153	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	-200	5	-0.37	445896300	8219	20.31	54600	54600	53800	70900	38300	54600	54251.81	22.29	-143	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5359	20.87	0.90	12	0.08	2607.00	60729.00	60900	20231114	-10.67	39800	20230316	36.68	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	39800	36.68	20230316	0.49	N	005180	5000	497 억	2196135	N	N	14	N	N
150	20240305	120154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54200	-400	5	-0.73	417776800	7701	19.03	54600	54600	53800	70900	38300	54600	54249.59	22.29	23	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5339	20.79	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.00	39800	20230316	36.18	58100	-6.71	20240223	50500	7.33	20240129	60900	-11.00	20231114	39800	36.18	20230316	0.49	N	005180	5000	497 억	2196135	N	N	14	N	N
151	20240305	110154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	-300	5	-0.55	371563100	6851	16.93	54600	54600	53800	70900	38300	54600	54234.76	22.29	382	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5349	20.83	0.89	12	0.07	2607.00	60729.00	60900	20231114	-10.84	39800	20230316	36.43	58100	-6.54	20240223	50500	7.52	20240129	60900	-10.84	20231114	39800	36.43	20230316	0.49	N	005180	5000	497 억	2196135	N	N	14	N	N
152	20240305	100152	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	0	3	0.00	174947200	3228	7.97	54600	54600	53800	70900	38300	54600	54196.53	22.29	-272	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.03	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.49	N	005180	5000	497 억	2196135	N	N	14	N	N
153	20240305	090153	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54300	-300	5	-0.55	5348800	98	0.24	54600	54600	54200	70900	38300	54600	54579.17	22.29	-24	56666	55632	54266	53232	51866	56150	53750	498	16300	5000	41490	100	1	9851241	5349	20.83	0.89	12	0.00	2607.00	60729.00	60900	20231114	-10.84	39800	20230316	36.43	58100	-6.54	20240223	50500	7.52	20240129	60900	-10.84	20231114	39800	36.43	20230316	0.49	N	005180	5000	497 억	2196135	N	N	14	N	N
154	20240304	160154	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	1700	2	3.21	2186770300	40257	67.72	53100	55300	52900	68700	37100	52900	54320.87	22.12	6381	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5379	20.94	0.90	12	0.41	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.44	N	005180	5000	497 억	2178823	N	N	14	N	N
155	20240304	150153	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	1800	2	3.40	2114510300	38931	65.49	53100	55300	52900	68700	37100	52900	54314.96	22.12	6486	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5389	20.98	0.90	12	0.40	2607.00	60729.00	60900	20231114	-10.18	39800	20230316	37.44	58100	-5.85	20240223	50500	8.32	20240129	60900	-10.18	20231114	39800	37.44	20230316	0.44	N	005180	5000	497 억	2178823	N	N	596	N	N
156	20240304	140148	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54600	1700	2	3.21	1860952700	34278	57.66	53100	55300	52900	68700	37100	52900	54290.73	22.12	7123	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5379	20.94	0.90	12	0.35	2607.00	60729.00	60900	20231114	-10.34	39800	20230316	37.19	58100	-6.02	20240223	50500	8.12	20240129	60900	-10.34	20231114	39800	37.19	20230316	0.44	N	005180	5000	497 억	2178823	N	N	596	N	N
157	20240304	130152	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54800	1900	2	3.59	1630926500	30073	50.59	53100	55300	52900	68700	37100	52900	54233.05	22.12	7555	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5398	21.02	0.90	12	0.31	2607.00	60729.00	60900	20231114	-10.02	39800	20230316	37.69	58100	-5.68	20240223	50500	8.51	20240129	60900	-10.02	20231114	39800	37.69	20230316	0.44	N	005180	5000	497 억	2178823	N	N	596	N	N
158	20240304	120148	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	55100	2200	2	4.16	1378314200	25459	42.83	53100	55300	52900	68700	37100	52900	54139.46	22.12	7187	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5428	21.14	0.91	12	0.26	2607.00	60729.00	60900	20231114	-9.52	39800	20230316	38.44	58100	-5.16	20240223	50500	9.11	20240129	60900	-9.52	20231114	39800	38.44	20230316	0.44	N	005180	5000	497 억	2178823	N	N	596	N	N
159	20240304	110152	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54400	1500	2	2.84	969147700	17998	30.28	53100	54500	52900	68700	37100	52900	53848.47	22.12	6736	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5359	20.87	0.90	12	0.18	2607.00	60729.00	60900	20231114	-10.67	39800	20230316	36.68	58100	-6.37	20240223	50500	7.72	20240129	60900	-10.67	20231114	39800	36.68	20230316	0.44	N	005180	5000	497 억	2178823	N	N	596	N	N
160	20240304	100151	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54100	1200	2	2.27	534413100	9963	16.76	53100	54100	52900	68700	37100	52900	53641.12	22.12	1784	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5330	20.75	0.89	12	0.10	2607.00	60729.00	60900	20231114	-11.17	39800	20230316	35.93	58100	-6.88	20240223	50500	7.13	20240129	60900	-11.17	20231114	39800	35.93	20230316	0.44	N	005180	5000	497 억	2178823	N	N	596	N	N
161	20240304	090153	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	53500	600	2	1.13	29825500	560	0.94	53100	53500	53100	68700	37100	52900	53271.77	22.12	-40	55900	54400	53500	52000	51100	53950	51550	498	15800	5000	40200	100	1	9851241	5270	20.52	0.88	12	0.01	2607.00	60729.00	60900	20231114	-12.15	39800	20230316	34.42	58100	-7.92	20240223	50500	5.94	20240129	60900	-12.15	20231114	39800	34.42	20230316	0.44	N	005180	5000	497 억	2178823	N	N	596	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History