KissMeData/000080/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	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	-100	5	-0.49	1755057350	85890	96.83	20500	20600	20350	26650	14350	20500	20433.81	11.13	0	2669	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14307	40.80	1.24	12	0.12	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	3127	N	00	N
3	20240329	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	-100	5	-0.49	1618207800	79187	89.27	20500	20600	20350	26650	14350	20500	20435.27	11.13	0	3470	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14307	40.80	1.24	12	0.11	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	5	N	00	N
4	20240329	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	-100	5	-0.49	1309072550	64049	72.20	20500	20600	20350	26650	14350	20500	20438.61	11.13	0	-888	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14307	40.80	1.24	12	0.09	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	5	N	00	N
5	20240329	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	-50	5	-0.24	1050977800	51398	57.94	20500	20600	20350	26650	14350	20500	20447.83	11.13	0	-1614	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14342	40.90	1.24	12	0.07	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	5	N	00	N
6	20240329	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	-50	5	-0.24	823159850	40224	45.35	20500	20600	20400	26650	14350	20500	20464.40	11.13	0	273	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14342	40.90	1.24	12	0.06	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	5	N	00	N
7	20240329	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	-50	5	-0.24	647472250	31621	35.65	20500	20600	20450	26650	14350	20500	20476.02	11.13	0	1426	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14342	40.90	1.24	12	0.05	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	5	N	00	N
8	20240329	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	-50	5	-0.24	420900500	20545	23.16	20500	20600	20450	26650	14350	20500	20486.76	11.13	0	2820	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14342	40.90	1.24	12	0.03	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	5	N	00	N
9	20240329	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	100	2	0.49	20756900	1012	1.14	20500	20600	20500	26650	14350	20500	20510.77	11.13	0	122	20900	20700	20600	20400	20300	20650	20350	3632	6150	5000	15990	50	1	70133611	14448	41.20	1.25	12	0.00	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.05	N	000080	5000	3631 억		7802504	N	N	5	N	00	N
10	20240328	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	-150	5	-0.73	1820412800	88317	104.23	20800	20800	20500	26800	14500	20650	20612.29	11.16	0	7575	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14377	41.00	1.25	12	0.13	500.00	16444.00	24300	20230522	-15.64	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	24300	-15.64	20230522	18560	10.45	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	5	N	00	N
11	20240328	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-50	5	-0.24	1625152450	78809	93.01	20800	20800	20500	26800	14500	20650	20621.41	11.16	0	8824	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14448	41.20	1.25	12	0.11	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	53	N	00	N
12	20240328	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	-100	5	-0.48	1219657750	59071	69.71	20800	20800	20550	26800	14500	20650	20647.32	11.16	0	9435	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14412	41.10	1.25	12	0.08	500.00	16444.00	24300	20230522	-15.43	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	24300	-15.43	20230522	18560	10.72	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	53	N	00	N
13	20240328	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-50	5	-0.24	933254500	45176	53.32	20800	20800	20600	26800	14500	20650	20658.19	11.16	0	8295	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14448	41.20	1.25	12	0.06	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	53	N	00	N
14	20240328	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-50	5	-0.24	711045050	34405	40.60	20800	20800	20600	26800	14500	20650	20666.91	11.16	0	7539	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14448	41.20	1.25	12	0.05	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	53	N	00	N
15	20240328	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	50	2	0.24	475487950	22995	27.14	20800	20800	20600	26800	14500	20650	20677.88	11.16	0	4531	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14518	41.40	1.26	12	0.03	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	53	N	00	N
16	20240328	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	0	3	0.00	311731350	15074	17.79	20800	20800	20600	26800	14500	20650	20680.07	11.16	0	851	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14483	41.30	1.26	12	0.02	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	53	N	00	N
17	20240328	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	0	3	0.00	33396750	1607	1.90	20800	20800	20650	26800	14500	20650	20782.05	11.16	0	-565	20883	20766	20683	20566	20483	20825	20625	3632	6150	5000	16100	50	1	70133611	14483	41.30	1.26	12	0.00	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.04	N	000080	5000	3631 억		7824093	N	N	53	N	00	N
18	20240327	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-100	5	-0.48	1736626000	84008	60.89	20600	20800	20600	26950	14550	20750	20672.17	11.17	0	6151	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14483	41.30	1.26	12	0.12	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	53	N	00	N
19	20240327	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	-50	5	-0.24	1564628800	75687	54.86	20600	20800	20600	26950	14550	20750	20672.36	11.17	0	5463	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14518	41.40	1.26	12	0.11	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	3	N	00	N
20	20240327	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-100	5	-0.48	1253356600	60626	43.94	20600	20800	20600	26950	14550	20750	20673.58	11.17	0	2121	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14483	41.30	1.26	12	0.09	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	3	N	00	N
21	20240327	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	-50	5	-0.24	1031162850	49884	36.15	20600	20800	20600	26950	14550	20750	20671.21	11.17	0	1635	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14518	41.40	1.26	12	0.07	500.00	16444.00	24300	20230522	-14.81	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	24300	-14.81	20230522	18560	11.53	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	3	N	00	N
22	20240327	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-100	5	-0.48	856248600	41424	30.02	20600	20800	20600	26950	14550	20750	20670.35	11.17	0	-17	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14483	41.30	1.26	12	0.06	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	3	N	00	N
23	20240327	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-100	5	-0.48	638530550	30899	22.39	20600	20800	20600	26950	14550	20750	20665.09	11.17	0	-299	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14483	41.30	1.26	12	0.04	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	3	N	00	N
24	20240327	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-100	5	-0.48	442676050	21431	15.53	20600	20800	20600	26950	14550	20750	20655.87	11.17	0	-1547	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14483	41.30	1.26	12	0.03	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	3	N	00	N
25	20240327	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-150	5	-0.72	45217050	2195	1.59	20600	20650	20600	26950	14550	20750	20600.02	11.17	0	-825	21016	20882	20666	20532	20316	20950	20600	3632	6200	5000	16180	50	1	70133611	14448	41.20	1.25	12	0.00	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.05	N	000080	5000	3631 억		7836180	N	N	3	N	00	N
26	20240326	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	350	2	1.72	2834869450	137240	196.36	20500	20800	20450	26500	14300	20400	20655.69	11.15	0	25882	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14553	41.50	1.26	12	0.20	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	3	N	00	N
27	20240326	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	350	2	1.72	2619453600	126856	181.51	20500	20800	20450	26500	14300	20400	20649.03	11.15	0	27351	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14553	41.50	1.26	12	0.18	500.00	16444.00	24300	20230522	-14.61	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	24300	-14.61	20230522	18560	11.80	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	87	N	00	N
28	20240326	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20800	400	2	1.96	2183755100	105854	151.46	20500	20800	20450	26500	14300	20400	20629.88	11.15	0	30102	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14588	41.60	1.26	12	0.15	500.00	16444.00	24300	20230522	-14.40	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	24300	-14.40	20230522	18560	12.07	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	87	N	00	N
29	20240326	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	250	2	1.23	1430381250	69453	99.37	20500	20700	20450	26500	14300	20400	20594.95	11.15	0	13807	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14483	41.30	1.26	12	0.10	500.00	16444.00	24300	20230522	-15.02	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	24300	-15.02	20230522	18560	11.26	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	87	N	00	N
30	20240326	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	200	2	0.98	1025524300	49843	71.32	20500	20650	20450	26500	14300	20400	20575.09	11.15	0	8348	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14448	41.20	1.25	12	0.07	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	87	N	00	N
31	20240326	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	200	2	0.98	805567600	39170	56.04	20500	20650	20450	26500	14300	20400	20565.93	11.15	0	6381	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14448	41.20	1.25	12	0.06	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	87	N	00	N
32	20240326	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	200	2	0.98	402366350	19588	28.03	20500	20600	20450	26500	14300	20400	20541.47	11.15	0	2611	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14448	41.20	1.25	12	0.03	500.00	16444.00	24300	20230522	-15.23	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	24300	-15.23	20230522	18560	10.99	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	87	N	00	N
33	20240326	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	100	2	0.49	23186200	1131	1.62	20500	20550	20500	26500	14300	20400	20500.62	11.15	0	681	20633	20516	20433	20316	20233	20475	20275	3632	6100	5000	15910	50	1	70133611	14377	41.00	1.25	12	0.00	500.00	16444.00	24300	20230522	-15.64	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	24300	-15.64	20230522	18560	10.45	20230927	1.06	N	000080	5000	3631 억		7821160	N	N	87	N	00	N
34	20240325	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	0	3	0.00	1423852700	69723	61.83	20550	20550	20350	26500	14300	20400	20421.57	11.16	0	-15649	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.10	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	87	N	00	N
35	20240325	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	50	2	0.25	1283597000	62852	55.74	20550	20550	20350	26500	14300	20400	20422.53	11.16	0	-13119	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14342	40.90	1.24	12	0.09	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	138	N	00	N
36	20240325	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	0	3	0.00	1018611250	49872	44.23	20550	20550	20350	26500	14300	20400	20424.51	11.16	0	-11921	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.07	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	138	N	00	N
37	20240325	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	50	2	0.25	708202450	34654	30.73	20550	20550	20400	26500	14300	20400	20436.39	11.16	0	-8492	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14342	40.90	1.24	12	0.05	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	138	N	00	N
38	20240325	120106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	50	2	0.25	527711250	25825	22.90	20550	20550	20400	26500	14300	20400	20434.13	11.16	0	-5228	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14342	40.90	1.24	12	0.04	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	138	N	00	N
39	20240325	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	0	3	0.00	437642300	21415	18.99	20550	20550	20400	26500	14300	20400	20436.26	11.16	0	-4517	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.03	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	138	N	00	N
40	20240325	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	50	2	0.25	311134800	15221	13.50	20550	20550	20400	26500	14300	20400	20441.16	11.16	0	-4278	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14342	40.90	1.24	12	0.02	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	138	N	00	N
41	20240325	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	150	2	0.74	26292500	1281	1.14	20550	20550	20450	26500	14300	20400	20525.37	11.16	0	-196	20700	20550	20350	20200	20000	20625	20275	3632	6100	5000	15910	50	1	70133611	14412	41.10	1.25	12	0.00	500.00	16444.00	24300	20230522	-15.43	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	24300	-15.43	20230522	18560	10.72	20230927	1.06	N	000080	5000	3631 억		7829566	N	N	138	N	00	N
42	20240322	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	100	2	0.49	2256233200	110685	75.47	20250	20500	20150	26350	14250	20300	20384.14	11.19	0	7973	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14307	40.80	1.24	12	0.16	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	138	N	00	N
43	20240322	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	150	2	0.74	2069833000	101553	69.25	20250	20500	20150	26350	14250	20300	20381.80	11.19	0	11038	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14342	40.90	1.24	12	0.14	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	19	N	00	N
44	20240322	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	150	2	0.74	1683360900	82621	56.34	20250	20500	20150	26350	14250	20300	20374.49	11.19	0	16688	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14342	40.90	1.24	12	0.12	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	19	N	00	N
45	20240322	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	100	2	0.49	1522294550	74733	50.96	20250	20500	20150	26350	14250	20300	20369.78	11.19	0	16393	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14307	40.80	1.24	12	0.11	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	19	N	00	N
46	20240322	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	150	2	0.74	1325189750	65074	44.37	20250	20500	20150	26350	14250	20300	20364.35	11.19	0	15410	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14342	40.90	1.24	12	0.09	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	19	N	00	N
47	20240322	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	100	2	0.49	1018680150	50068	34.14	20250	20500	20150	26350	14250	20300	20345.93	11.19	0	10601	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14307	40.80	1.24	12	0.07	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	19	N	00	N
48	20240322	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	100	2	0.49	566655650	27924	19.04	20250	20400	20150	26350	14250	20300	20292.78	11.19	0	4014	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14307	40.80	1.24	12	0.04	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	19	N	00	N
49	20240322	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	39853000	1968	1.34	20250	20300	20250	26350	14250	20300	20250.51	11.19	0	-717	20533	20416	20233	20116	19933	20475	20175	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.00	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.06	N	000080	5000	3631 억		7845002	N	N	19	N	00	N
50	20240321	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	300	2	1.50	2954654300	146111	133.63	20200	20350	20050	26000	14000	20000	20221.97	11.19	0	43367	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14237	40.60	1.23	12	0.21	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	19	N	00	N
51	20240321	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	250	2	1.25	2672627950	132214	120.92	20200	20350	20050	26000	14000	20000	20214.43	11.19	0	40871	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14202	40.50	1.23	12	0.19	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	10	N	00	N
52	20240321	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	350	2	1.75	2332705850	115453	105.59	20200	20350	20050	26000	14000	20000	20204.83	11.19	0	40367	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14272	40.70	1.24	12	0.16	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	10	N	00	N
53	20240321	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	300	2	1.50	1834761350	90903	83.14	20200	20300	20050	26000	14000	20000	20183.76	11.19	0	27884	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14237	40.60	1.23	12	0.13	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	10	N	00	N
54	20240321	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	150	2	0.75	1169103450	58020	53.06	20200	20200	20050	26000	14000	20000	20150.04	11.19	0	15338	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14132	40.30	1.23	12	0.08	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	10	N	00	N
55	20240321	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	150	2	0.75	834978000	41441	37.90	20200	20200	20050	26000	14000	20000	20148.65	11.19	0	7133	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14132	40.30	1.23	12	0.06	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	10	N	00	N
56	20240321	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	150	2	0.75	619119300	30713	28.09	20200	20200	20050	26000	14000	20000	20158.29	11.19	0	7685	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14132	40.30	1.23	12	0.04	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	10	N	00	N
57	20240321	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	100	2	0.50	122099750	6046	5.53	20200	20200	20100	26000	14000	20000	20195.58	11.19	0	-812	20220	20110	20040	19930	19860	20075	19895	3632	6000	5000	15600	50	1	70133611	14097	40.20	1.22	12	0.01	500.00	16444.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.06	N	000080	5000	3631 억		7846587	N	N	10	N	00	N
58	20240320	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-50	5	-0.25	2184126380	109084	119.00	20100	20150	19970	26050	14050	20050	20022.44	11.22	0	17460	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14027	40.00	1.22	12	0.16	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	10	N	00	N
59	20240320	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	2008351380	100301	109.42	20100	20150	19970	26050	14050	20050	20023.24	11.22	0	16369	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.14	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	644	N	00	N
60	20240320	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	1681036830	83966	91.60	20100	20150	19970	26050	14050	20050	20020.45	11.22	0	11285	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.12	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	644	N	00	N
61	20240320	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	1436749330	71764	78.29	20100	20150	19970	26050	14050	20050	20020.47	11.22	0	9635	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.10	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	644	N	00	N
62	20240320	120104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-50	5	-0.25	1061765430	53054	57.88	20100	20150	19970	26050	14050	20050	20012.92	11.22	0	1353	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14027	40.00	1.22	12	0.08	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	644	N	00	N
63	20240320	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-50	5	-0.25	789598140	39454	43.04	20100	20150	19970	26050	14050	20050	20013.13	11.22	0	67	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14027	40.00	1.22	12	0.06	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	644	N	00	N
64	20240320	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	463604640	23154	25.26	20100	20150	19970	26050	14050	20050	20022.66	11.22	0	-1431	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.03	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	644	N	00	N
65	20240320	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-50	5	-0.25	42386050	2111	2.30	20100	20150	20000	26050	14050	20050	20078.66	11.22	0	215	20156	20102	20046	19992	19936	20105	19995	3632	6000	5000	15630	50	1	70133611	14027	40.00	1.22	12	0.00	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.06	N	000080	5000	3631 억		7869334	N	N	644	N	00	N
66	20240319	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-150	5	-0.74	1829634890	91312	159.32	20050	20100	19990	26250	14150	20200	20037.16	11.18	0	1175	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14062	16.42	1.15	12	0.13	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	644	N	00	N
67	20240319	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-150	5	-0.74	1647387040	82216	143.45	20050	20100	19990	26250	14150	20200	20037.30	11.18	0	1275	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14062	16.42	1.15	12	0.12	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	50	N	00	N
68	20240319	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-150	5	-0.74	1480214890	73867	128.89	20050	20100	19990	26250	14150	20200	20038.92	11.18	0	664	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14062	16.42	1.15	12	0.11	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	50	N	00	N
69	20240319	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-150	5	-0.74	763076050	38059	66.41	20050	20100	20000	26250	14150	20200	20049.82	11.18	0	-5346	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14062	16.42	1.15	12	0.05	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	50	N	00	N
70	20240319	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-100	5	-0.50	670513200	33449	58.36	20050	20100	20000	26250	14150	20200	20045.84	11.18	0	-5626	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14097	16.46	1.16	12	0.05	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	50	N	00	N
71	20240319	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-100	5	-0.50	612410150	30557	53.32	20050	20100	20000	26250	14150	20200	20041.57	11.18	0	-5398	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14097	16.46	1.16	12	0.04	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	50	N	00	N
72	20240319	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-150	5	-0.74	420369100	20985	36.62	20050	20100	20000	26250	14150	20200	20031.88	11.18	0	-8336	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14062	16.42	1.15	12	0.03	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	50	N	00	N
73	20240319	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-150	5	-0.74	123291950	6149	10.73	20050	20100	20000	26250	14150	20200	20050.73	11.18	0	-3217	20466	20332	20216	20082	19966	20275	20025	3632	6050	5000	15750	50	1	70133611	14062	16.42	1.15	12	0.01	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7843386	N	N	50	N	00	N
74	20240318	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	1155748900	57184	37.11	20350	20350	20100	26350	14250	20300	20211.06	11.11	0	-1081	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14167	16.54	1.16	12	0.08	1221.00	17363.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	50	N	00	N
75	20240318	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	992269400	49095	31.86	20350	20350	20100	26350	14250	20300	20211.21	11.11	0	361	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14167	16.54	1.16	12	0.07	1221.00	17363.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	271	N	00	N
76	20240318	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	753116550	37265	24.18	20350	20350	20100	26350	14250	20300	20209.76	11.11	0	1383	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14202	16.58	1.17	12	0.05	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	271	N	00	N
77	20240318	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	643051750	31823	20.65	20350	20350	20100	26350	14250	20300	20207.14	11.11	0	2071	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14202	16.58	1.17	12	0.05	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	271	N	00	N
78	20240318	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	0	3	0.00	453770500	22472	14.58	20350	20350	20100	26350	14250	20300	20192.71	11.11	0	-155	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14237	16.63	1.17	12	0.03	1221.00	17363.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	271	N	00	N
79	20240318	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	387305450	19186	12.45	20350	20350	20100	26350	14250	20300	20186.88	11.11	0	-1517	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14202	16.58	1.17	12	0.03	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	271	N	00	N
80	20240318	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	279466550	13847	8.99	20350	20350	20100	26350	14250	20300	20182.46	11.11	0	-2235	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14202	16.58	1.17	12	0.02	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	271	N	00	N
81	20240318	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	0	3	0.00	35574100	1751	1.14	20350	20350	20250	26350	14250	20300	20316.45	11.11	0	-178	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14237	16.63	1.17	12	0.00	1221.00	17363.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.07	N	000080	5000	3631 억		7793333	N	N	271	N	00	N
82	20240315	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	0	3	0.00	3092772340	153549	117.24	20300	20300	19960	26350	14250	20300	20141.89	11.09	0	19151	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14237	16.63	1.17	12	0.22	1221.00	17363.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	271	N	00	N
83	20240315	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-200	5	-0.99	2205071540	109708	83.77	20300	20300	19960	26350	14250	20300	20099.46	11.09	0	2764	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14097	16.46	1.16	12	0.16	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	1019	N	00	N
84	20240315	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-150	5	-0.74	1906042540	94873	72.44	20300	20300	19960	26350	14250	20300	20090.46	11.09	0	-2264	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14132	16.50	1.16	12	0.14	1221.00	17363.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	1019	N	00	N
85	20240315	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-150	5	-0.74	1698616940	84573	64.57	20300	20300	19960	26350	14250	20300	20084.62	11.09	0	-5591	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14132	16.50	1.16	12	0.12	1221.00	17363.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	1019	N	00	N
86	20240315	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-250	5	-1.23	1546655590	77006	58.80	20300	20300	19960	26350	14250	20300	20084.87	11.09	0	-7106	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14062	16.42	1.15	12	0.11	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	1019	N	00	N
87	20240315	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-150	5	-0.74	1374098640	68431	52.25	20300	20300	19960	26350	14250	20300	20080.05	11.09	0	-9077	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14132	16.50	1.16	12	0.10	1221.00	17363.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	1019	N	00	N
88	20240315	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-250	5	-1.23	1069958290	53322	40.71	20300	20300	19960	26350	14250	20300	20065.97	11.09	0	-18199	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14062	16.42	1.15	12	0.08	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	1019	N	00	N
89	20240315	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	0	3	0.00	17904600	882	0.67	20300	20300	20300	26350	14250	20300	20300.00	11.09	0	-40	20526	20412	20186	20072	19846	20470	20130	3632	6050	5000	15830	50	1	70133611	14237	16.63	1.17	12	0.00	1221.00	17363.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.06	N	000080	5000	3631 억		7777084	N	N	1019	N	00	N
90	20240314	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	310	2	1.55	2622171780	130080	115.05	20100	20300	19960	25950	14000	19990	20157.95	11.11	0	18069	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14237	16.63	1.17	12	0.19	1221.00	17363.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1019	N	00	N
91	20240314	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	60	2	0.30	1766086630	87884	77.73	20100	20300	19960	25950	14000	19990	20095.66	11.11	0	10847	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14062	16.42	1.15	12	0.13	1221.00	17363.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1179	N	00	N
92	20240314	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	110	2	0.55	1491587430	74228	65.65	20100	20300	19960	25950	14000	19990	20094.67	11.11	0	8529	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14097	16.46	1.16	12	0.11	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1179	N	00	N
93	20240314	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	210	2	1.05	1173662680	58440	51.69	20100	20300	19960	25950	14000	19990	20083.21	11.11	0	5927	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14167	16.54	1.16	12	0.08	1221.00	17363.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1179	N	00	N
94	20240314	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	160	2	0.80	1003236080	49978	44.20	20100	20300	19960	25950	14000	19990	20073.55	11.11	0	5906	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14132	16.50	1.16	12	0.07	1221.00	17363.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1179	N	00	N
95	20240314	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	110	2	0.55	570932980	28523	25.23	20100	20100	19960	25950	14000	19990	20016.58	11.11	0	3376	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14097	16.46	1.16	12	0.04	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1179	N	00	N
96	20240314	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	10	2	0.05	359024230	17947	15.87	20100	20100	19960	25950	14000	19990	20004.69	11.11	0	1451	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14027	16.38	1.15	12	0.03	1221.00	17363.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1179	N	00	N
97	20240314	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	10	2	0.05	38063890	1897	1.68	20100	20100	19960	25950	14000	19990	20065.31	11.11	0	-595	20510	20250	20090	19830	19670	20170	19750	3632	5960	5000	15590	50	1	70133611	14027	16.38	1.15	12	0.00	1221.00	17363.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7793285	N	N	1179	N	00	N
98	20240313	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19990	-260	5	-1.28	2245593560	112099	94.51	20300	20350	19930	26300	14200	20250	20032.24	11.12	0	-2746	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	10	1	70133611	14020	16.37	1.15	12	0.16	1221.00	17363.00	24300	20230522	-17.74	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	24300	-17.74	20230522	18560	7.70	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	1179	N	00	N
99	20240313	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-250	5	-1.23	2037181280	101679	85.73	20300	20350	19930	26300	14200	20250	20035.42	11.12	0	-5240	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	50	1	70133611	14027	16.38	1.15	12	0.14	1221.00	17363.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	6	N	00	N
100	20240313	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-250	5	-1.23	1840196180	91834	77.43	20300	20350	19930	26300	14200	20250	20038.29	11.12	0	-8274	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	50	1	70133611	14027	16.38	1.15	12	0.13	1221.00	17363.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	6	N	00	N
101	20240313	130104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-250	5	-1.23	1621648570	80905	68.21	20300	20350	19930	26300	14200	20250	20043.86	11.12	0	-12224	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	50	1	70133611	14027	16.38	1.15	12	0.12	1221.00	17363.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	6	N	00	N
102	20240313	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-250	5	-1.23	1428601440	71257	60.08	20300	20350	19930	26300	14200	20250	20048.58	11.12	0	-13660	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	50	1	70133611	14027	16.38	1.15	12	0.10	1221.00	17363.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	6	N	00	N
103	20240313	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-250	5	-1.23	1251063960	62385	52.60	20300	20350	19930	26300	14200	20250	20053.92	11.12	0	-14524	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	50	1	70133611	14027	16.38	1.15	12	0.09	1221.00	17363.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	6	N	00	N
104	20240313	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-150	5	-0.74	336352550	16686	14.07	20300	20350	20050	26300	14200	20250	20157.77	11.12	0	-519	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	50	1	70133611	14097	16.46	1.16	12	0.02	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	6	N	00	N
105	20240313	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	0	3	0.00	59085550	2912	2.46	20300	20350	20250	26300	14200	20250	20290.37	11.12	0	-1911	20550	20400	20200	20050	19850	20300	19950	3632	6050	5000	15790	50	1	70133611	14202	16.58	1.17	12	0.00	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.04	N	000080	5000	3631 억		7801023	N	N	6	N	00	N
106	20240312	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	50	2	0.25	2383303450	118443	72.10	20350	20350	20000	26250	14150	20200	20121.87	11.13	0	-19880	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14202	16.58	1.17	12	0.17	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	6	N	00	N
107	20240312	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	50	2	0.25	2136097400	106229	64.67	20350	20350	20000	26250	14150	20200	20108.42	11.13	0	-17341	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14202	16.58	1.17	12	0.15	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	5	N	00	N
108	20240312	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-100	5	-0.50	1681934850	83698	50.95	20350	20350	20000	26250	14150	20200	20095.28	11.13	0	-18069	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14097	16.46	1.16	12	0.12	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	5	N	00	N
109	20240312	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-100	5	-0.50	1380459300	68692	41.82	20350	20350	20000	26250	14150	20200	20096.36	11.13	0	-17420	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14097	16.46	1.16	12	0.10	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	5	N	00	N
110	20240312	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-100	5	-0.50	1000382400	49743	30.28	20350	20350	20000	26250	14150	20200	20111.02	11.13	0	-16516	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14097	16.46	1.16	12	0.07	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	5	N	00	N
111	20240312	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-50	5	-0.25	806832000	40114	24.42	20350	20350	20000	26250	14150	20200	20113.47	11.13	0	-16898	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14132	16.50	1.16	12	0.06	1221.00	17363.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	5	N	00	N
112	20240312	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-100	5	-0.50	458919850	22785	13.87	20350	20350	20050	26250	14150	20200	20141.31	11.13	0	-10813	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14097	16.46	1.16	12	0.03	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	5	N	00	N
113	20240312	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	150	2	0.74	18024350	886	0.54	20350	20350	20300	26250	14150	20200	20343.67	11.13	0	48	20680	20440	20160	19920	19640	20560	20040	3632	6050	5000	15750	50	1	70133611	14272	16.67	1.17	12	0.00	1221.00	17363.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.05	N	000080	5000	3631 억		7806721	N	N	5	N	00	N
114	20240311	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	270	2	1.35	3306928730	163570	144.54	19930	20400	19880	25900	13960	19930	20217.23	11.01	0	53380	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	50	1	70133611	14167	16.54	1.16	12	0.23	1221.00	17363.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	5	N	00	N
115	20240311	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	320	2	1.61	3063103280	151515	133.89	19930	20400	19880	25900	13960	19930	20216.50	11.01	0	52394	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	50	1	70133611	14202	16.58	1.17	12	0.22	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	9099	N	00	N
116	20240311	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	370	2	1.86	2686863080	132962	117.50	19930	20400	19880	25900	13960	19930	20207.75	11.01	0	46773	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	50	1	70133611	14237	16.63	1.17	12	0.19	1221.00	17363.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	9099	N	00	N
117	20240311	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	320	2	1.61	2148608880	106459	94.08	19930	20350	19880	25900	13960	19930	20182.50	11.01	0	35662	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	50	1	70133611	14202	16.58	1.17	12	0.15	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	9099	N	00	N
118	20240311	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	320	2	1.61	1688095430	83718	73.98	19930	20350	19880	25900	13960	19930	20164.07	11.01	0	25271	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	50	1	70133611	14202	16.58	1.17	12	0.12	1221.00	17363.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	9099	N	00	N
119	20240311	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	370	2	1.86	1132421680	56296	49.75	19930	20300	19880	25900	13960	19930	20115.49	11.01	0	15139	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	50	1	70133611	14237	16.63	1.17	12	0.08	1221.00	17363.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	9099	N	00	N
120	20240311	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	170	2	0.85	581102430	28988	25.62	19930	20150	19880	25900	13960	19930	20046.31	11.01	0	5622	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	50	1	70133611	14097	16.46	1.16	12	0.04	1221.00	17363.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	9099	N	00	N
121	20240311	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19930	0	3	0.00	14589040	732	0.65	19930	19940	19930	25900	13960	19930	19930.38	11.01	0	-436	20050	19990	19870	19810	19690	20020	19840	3632	5970	5000	15540	10	1	70133611	13978	16.32	1.15	12	0.00	1221.00	17363.00	24300	20230522	-17.98	18560	20230927	7.38	22750	-12.40	20240202	19610	1.63	20240307	24300	-17.98	20230522	18560	7.38	20230927	1.05	N	000080	5000	3631 억		7718431	N	N	9099	N	00	N
122	20240308	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19930	240	2	1.22	2234583690	112705	55.51	19880	19930	19750	25550	13790	19690	19826.15	10.88	0	34309	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13978	16.32	1.15	12	0.16	1221.00	17363.00	24300	20230522	-17.98	18560	20230927	7.38	22750	-12.40	20240202	19610	1.63	20240307	24300	-17.98	20230522	18560	7.38	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	9099	N	00	N
123	20240308	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19870	180	2	0.91	2070352590	104452	51.45	19880	19890	19750	25550	13790	19690	19821.09	10.88	0	32485	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13936	16.27	1.14	12	0.15	1221.00	17363.00	24300	20230522	-18.23	18560	20230927	7.06	22750	-12.66	20240202	19610	1.33	20240307	24300	-18.23	20230522	18560	7.06	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	53	N	00	N
124	20240308	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19790	100	2	0.51	1685428590	85045	41.89	19880	19890	19750	25550	13790	19690	19818.08	10.88	0	23532	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13879	16.21	1.14	12	0.12	1221.00	17363.00	24300	20230522	-18.56	18560	20230927	6.63	22750	-13.01	20240202	19610	0.92	20240307	24300	-18.56	20230522	18560	6.63	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	53	N	00	N
125	20240308	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19830	140	2	0.71	1392413280	70252	34.60	19880	19890	19750	25550	13790	19690	19820.27	10.88	0	16443	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13907	16.24	1.14	12	0.10	1221.00	17363.00	24300	20230522	-18.40	18560	20230927	6.84	22750	-12.84	20240202	19610	1.12	20240307	24300	-18.40	20230522	18560	6.84	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	53	N	00	N
126	20240308	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19790	100	2	0.51	1121832410	56589	27.87	19880	19890	19750	25550	13790	19690	19824.21	10.88	0	10982	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13879	16.21	1.14	12	0.08	1221.00	17363.00	24300	20230522	-18.56	18560	20230927	6.63	22750	-13.01	20240202	19610	0.92	20240307	24300	-18.56	20230522	18560	6.63	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	53	N	00	N
127	20240308	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19850	160	2	0.81	873044500	44050	21.70	19880	19890	19750	25550	13790	19690	19819.40	10.88	0	6760	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13922	16.26	1.14	12	0.06	1221.00	17363.00	24300	20230522	-18.31	18560	20230927	6.95	22750	-12.75	20240202	19610	1.22	20240307	24300	-18.31	20230522	18560	6.95	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	53	N	00	N
128	20240308	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19810	120	2	0.61	489081750	24646	12.14	19880	19890	19750	25550	13790	19690	19844.26	10.88	0	3200	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13893	16.22	1.14	12	0.04	1221.00	17363.00	24300	20230522	-18.48	18560	20230927	6.73	22750	-12.92	20240202	19610	1.02	20240307	24300	-18.48	20230522	18560	6.73	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	53	N	00	N
129	20240308	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19790	100	2	0.51	24986150	1257	0.62	19880	19890	19790	25550	13790	19690	19877.61	10.88	0	502	20103	19896	19753	19546	19403	19825	19475	3632	5860	5000	15350	10	1	70133611	13879	16.21	1.14	12	0.00	1221.00	17363.00	24300	20230522	-18.56	18560	20230927	6.63	22750	-13.01	20240202	19610	0.92	20240307	24300	-18.56	20230522	18560	6.63	20230927	1.05	N	000080	5000	3631 억		7629672	N	N	53	N	00	N
130	20240307	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19690	-210	5	-1.06	3993185910	202828	153.10	19900	19960	19610	25850	13930	19900	19687.55	10.90	0	-20087	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13809	16.13	1.13	12	0.29	1221.00	17363.00	24300	20230302	-18.97	18560	20230927	6.09	22750	-13.45	20240202	19610	0.41	20240307	24300	-18.97	20230522	18560	6.09	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	53	N	00	N
131	20240307	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19640	-260	5	-1.31	3845877320	195342	147.45	19900	19960	19610	25850	13930	19900	19687.92	10.90	0	-20362	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13774	16.09	1.13	12	0.28	1221.00	17363.00	24300	20230302	-19.18	18560	20230927	5.82	22750	-13.67	20240202	19610	0.15	20240307	24300	-19.18	20230522	18560	5.82	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	40	N	00	N
132	20240307	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19630	-270	5	-1.36	3367885950	170982	129.06	19900	19960	19610	25850	13930	19900	19697.31	10.90	0	-23913	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13767	16.08	1.13	12	0.24	1221.00	17363.00	24300	20230302	-19.22	18560	20230927	5.77	22750	-13.71	20240202	19610	0.10	20240307	24300	-19.22	20230522	18560	5.77	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	40	N	00	N
133	20240307	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19640	-260	5	-1.31	2679466460	135907	102.59	19900	19960	19610	25850	13930	19900	19715.44	10.90	0	-28586	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13774	16.09	1.13	12	0.19	1221.00	17363.00	24300	20230302	-19.18	18560	20230927	5.82	22750	-13.67	20240202	19610	0.15	20240307	24300	-19.18	20230522	18560	5.82	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	40	N	00	N
134	20240307	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19670	-230	5	-1.16	2217169530	112362	84.81	19900	19960	19650	25850	13930	19900	19732.38	10.90	0	-28185	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13795	16.11	1.13	12	0.16	1221.00	17363.00	24300	20230302	-19.05	18560	20230927	5.98	22750	-13.54	20240202	19650	0.10	20240307	24300	-19.05	20230522	18560	5.98	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	40	N	00	N
135	20240307	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19690	-210	5	-1.06	1658854160	83977	63.39	19900	19960	19670	25850	13930	19900	19753.67	10.90	0	-22250	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13809	16.13	1.13	12	0.12	1221.00	17363.00	24300	20230302	-18.97	18560	20230927	6.09	22750	-13.45	20240202	19670	0.10	20240307	24300	-18.97	20230522	18560	6.09	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	40	N	00	N
136	20240307	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19730	-170	5	-0.85	1058163460	53473	40.36	19900	19960	19670	25850	13930	19900	19788.74	10.90	0	-22346	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13837	16.16	1.14	12	0.08	1221.00	17363.00	24300	20230302	-18.81	18560	20230927	6.30	22750	-13.27	20240202	19670	0.31	20240307	24300	-18.81	20230522	18560	6.30	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	40	N	00	N
137	20240307	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19940	40	2	0.20	25425760	1277	0.96	19900	19960	19900	25850	13930	19900	19910.54	10.90	0	-384	20106	20002	19946	19842	19786	19975	19815	3632	5950	5000	15520	10	1	70133611	13985	16.33	1.15	12	0.00	1221.00	17363.00	24300	20230302	-17.94	18560	20230927	7.44	22750	-12.35	20240202	19890	0.25	20240306	24300	-17.94	20230522	18560	7.44	20230927	1.05	N	000080	5000	3631 억		7642651	N	N	40	N	00	N
138	20240306	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19900	-150	5	-0.75	2638151040	132362	181.12	20050	20050	19890	26050	14050	20050	19931.32	10.92	0	-22561	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	13957	16.30	1.15	12	0.19	1221.00	17363.00	24450	20230228	-18.61	18560	20230927	7.22	22750	-12.53	20240202	19890	0.05	20240306	24300	-18.11	20230522	18560	7.22	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	40	N	00	N
139	20240306	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19920	-130	5	-0.65	2417435720	121275	165.95	20050	20050	19890	26050	14050	20050	19933.50	10.92	0	-19279	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	13971	16.31	1.15	12	0.17	1221.00	17363.00	24450	20230228	-18.53	18560	20230927	7.33	22750	-12.44	20240202	19890	0.15	20240306	24300	-18.02	20230522	18560	7.33	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	7	N	00	N
140	20240306	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19940	-110	5	-0.55	2037422110	102199	139.84	20050	20050	19890	26050	14050	20050	19935.82	10.92	0	-17060	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	13985	16.33	1.15	12	0.15	1221.00	17363.00	24450	20230228	-18.45	18560	20230927	7.44	22750	-12.35	20240202	19890	0.25	20240306	24300	-17.94	20230522	18560	7.44	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	7	N	00	N
141	20240306	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19950	-100	5	-0.50	1875388650	94077	128.73	20050	20050	19890	26050	14050	20050	19934.60	10.92	0	-16139	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	13992	16.34	1.15	12	0.13	1221.00	17363.00	24450	20230228	-18.40	18560	20230927	7.49	22750	-12.31	20240202	19890	0.30	20240306	24300	-17.90	20230522	18560	7.49	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	7	N	00	N
142	20240306	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19920	-130	5	-0.65	1422753470	71353	97.64	20050	20050	19890	26050	14050	20050	19939.63	10.92	0	-25050	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	13971	16.31	1.15	12	0.10	1221.00	17363.00	24450	20230228	-18.53	18560	20230927	7.33	22750	-12.44	20240202	19890	0.15	20240306	24300	-18.02	20230522	18560	7.33	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	7	N	00	N
143	20240306	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19920	-130	5	-0.65	1197107260	60026	82.14	20050	20050	19890	26050	14050	20050	19943.13	10.92	0	-25793	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	13971	16.31	1.15	12	0.09	1221.00	17363.00	24450	20230228	-18.53	18560	20230927	7.33	22750	-12.44	20240202	19890	0.15	20240306	24300	-18.02	20230522	18560	7.33	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	7	N	00	N
144	20240306	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19980	-70	5	-0.35	407408150	20402	27.92	20050	20050	19910	26050	14050	20050	19968.99	10.92	0	-9224	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	14013	16.36	1.15	12	0.03	1221.00	17363.00	24450	20230228	-18.28	18560	20230927	7.65	22750	-12.18	20240202	19910	0.35	20240306	24300	-17.78	20230522	18560	7.65	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	7	N	00	N
145	20240306	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19990	-60	5	-0.30	37782700	1890	2.59	20050	20050	19950	26050	14050	20050	19990.56	10.92	0	-1327	20203	20126	20023	19946	19843	20165	19985	3632	6000	5000	15630	10	1	70133611	14020	16.37	1.15	12	0.00	1221.00	17363.00	24450	20230228	-18.24	18560	20230927	7.70	22750	-12.13	20240202	19910	0.40	20240304	24300	-17.74	20230522	18560	7.70	20230927	1.04	N	000080	5000	3631 억		7661075	N	N	7	N	00	N
146	20240305	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	1457555280	72888	59.35	19940	20100	19920	25950	13990	19980	19997.00	10.91	0	-866	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	50	1	70133611	14062	16.42	1.15	12	0.10	1221.00	17363.00	24550	20230227	-18.33	18560	20230927	8.03	22750	-11.87	20240202	19910	0.70	20240304	24300	-17.49	20230522	18560	8.03	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	7	N	00	N
147	20240305	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	20	2	0.10	1268991830	63468	51.68	19940	20100	19920	25950	13990	19980	19994.20	10.91	0	-1077	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	50	1	70133611	14027	16.38	1.15	12	0.09	1221.00	17363.00	24550	20230227	-18.53	18560	20230927	7.76	22750	-12.09	20240202	19910	0.45	20240304	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	81	N	00	N
148	20240305	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	1135560060	56802	46.26	19940	20100	19920	25950	13990	19980	19991.55	10.91	0	-726	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	50	1	70133611	14062	16.42	1.15	12	0.08	1221.00	17363.00	24550	20230227	-18.33	18560	20230927	8.03	22750	-11.87	20240202	19910	0.70	20240304	24300	-17.49	20230522	18560	8.03	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	81	N	00	N
149	20240305	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	849531830	42505	34.61	19940	20100	19920	25950	13990	19980	19986.63	10.91	0	-1226	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	50	1	70133611	14062	16.42	1.15	12	0.06	1221.00	17363.00	24550	20230227	-18.33	18560	20230927	8.03	22750	-11.87	20240202	19910	0.70	20240304	24300	-17.49	20230522	18560	8.03	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	81	N	00	N
150	20240305	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	765854480	38326	31.21	19940	20100	19920	25950	13990	19980	19982.64	10.91	0	-1988	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	50	1	70133611	14062	16.42	1.15	12	0.05	1221.00	17363.00	24550	20230227	-18.33	18560	20230927	8.03	22750	-11.87	20240202	19910	0.70	20240304	24300	-17.49	20230522	18560	8.03	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	81	N	00	N
151	20240305	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	593960100	29746	24.22	19940	20050	19920	25950	13990	19980	19967.73	10.91	0	-1344	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	50	1	70133611	14062	16.42	1.15	12	0.04	1221.00	17363.00	24550	20230227	-18.33	18560	20230927	8.03	22750	-11.87	20240202	19910	0.70	20240304	24300	-17.49	20230522	18560	8.03	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	81	N	00	N
152	20240305	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19990	10	2	0.05	307628120	15410	12.55	19940	20050	19920	25950	13990	19980	19962.89	10.91	0	-2200	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	10	1	70133611	14020	16.37	1.15	12	0.02	1221.00	17363.00	24550	20230227	-18.57	18560	20230927	7.70	22750	-12.13	20240202	19910	0.40	20240304	24300	-17.74	20230522	18560	7.70	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	81	N	00	N
153	20240305	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19940	-40	5	-0.20	56270900	2822	2.30	19940	19980	19930	25950	13990	19980	19940.08	10.91	0	-618	20253	20116	20013	19876	19773	20065	19825	3632	5970	5000	15580	10	1	70133611	13985	16.33	1.15	12	0.00	1221.00	17363.00	24550	20230227	-18.78	18560	20230927	7.44	22750	-12.35	20240202	19910	0.15	20240304	24300	-17.94	20230522	18560	7.44	20230927	1.04	N	000080	5000	3631 억		7654930	N	N	81	N	00	N
154	20240304	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19980	10	2	0.05	2446059460	122320	57.49	20000	20150	19910	25950	13980	19970	19997.23	10.93	0	-12680	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	10	1	70133611	14013	16.36	1.15	12	0.17	1221.00	17363.00	25000	20230224	-20.08	18560	20230927	7.65	22750	-12.18	20240202	19910	0.35	20240304	24300	-17.78	20230522	18560	7.65	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	81	N	00	N
155	20240304	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19980	10	2	0.05	2295305200	114775	53.94	20000	20150	19910	25950	13980	19970	19998.30	10.93	0	-12825	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	10	1	70133611	14013	16.36	1.15	12	0.16	1221.00	17363.00	25000	20230224	-20.08	18560	20230927	7.65	22750	-12.18	20240202	19910	0.35	20240304	24300	-17.78	20230522	18560	7.65	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	282	N	00	N
156	20240304	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	30	2	0.15	2062224380	103106	48.46	20000	20150	19910	25950	13980	19970	20001.01	10.93	0	-12954	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	50	1	70133611	14027	16.38	1.15	12	0.15	1221.00	17363.00	25000	20230224	-20.00	18560	20230927	7.76	22750	-12.09	20240202	19910	0.45	20240304	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	282	N	00	N
157	20240304	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19980	10	2	0.05	1802993050	90131	42.36	20000	20150	19910	25950	13980	19970	20004.14	10.93	0	-14852	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	10	1	70133611	14013	16.36	1.15	12	0.13	1221.00	17363.00	25000	20230224	-20.08	18560	20230927	7.65	22750	-12.18	20240202	19910	0.35	20240304	24300	-17.78	20230522	18560	7.65	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	282	N	00	N
158	20240304	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19980	10	2	0.05	1619663660	80954	38.05	20000	20150	19910	25950	13980	19970	20007.21	10.93	0	-15799	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	10	1	70133611	14013	16.36	1.15	12	0.12	1221.00	17363.00	25000	20230224	-20.08	18560	20230927	7.65	22750	-12.18	20240202	19910	0.35	20240304	24300	-17.78	20230522	18560	7.65	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	282	N	00	N
159	20240304	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	30	2	0.15	1438761070	71899	33.79	20000	20150	19910	25950	13980	19970	20010.86	10.93	0	-17799	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	50	1	70133611	14027	16.38	1.15	12	0.10	1221.00	17363.00	25000	20230224	-20.00	18560	20230927	7.76	22750	-12.09	20240202	19910	0.45	20240304	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	282	N	00	N
160	20240304	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	80	2	0.40	527339430	26288	12.36	20000	20150	19980	25950	13980	19970	20060.08	10.93	0	2005	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	50	1	70133611	14062	16.42	1.15	12	0.04	1221.00	17363.00	25000	20230224	-19.80	18560	20230927	8.03	22750	-11.87	20240202	19970	0.40	20240229	24300	-17.49	20230522	18560	8.03	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	282	N	00	N
161	20240304	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	30	2	0.15	58058650	2903	1.36	20000	20050	19990	25950	13980	19970	19999.53	10.93	0	715	20276	20122	20046	19892	19816	20085	19855	3632	5980	5000	15570	50	1	70133611	14027	16.38	1.15	12	0.00	1221.00	17363.00	25000	20230224	-20.00	18560	20230927	7.76	22750	-12.09	20240202	19970	0.15	20240229	24300	-17.70	20230522	18560	7.76	20230927	1.04	N	000080	5000	3631 억		7665436	N	N	282	N	00	N