KissMeData/006980/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160229	57	100.00	KOSPI		음식료품	N	N	N	N		N	19000	-440	5	-2.26	117547870	6088	229.30	19400	19440	19000	25250	13610	19440	19308.13	0.62	0	136	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	587	5.31	0.31	12	0.20	3578.00	60855.00	27800	20230511	-31.65	18920	20240416	0.42	20850	-8.87	20240118	18920	0.42	20240416	27800	-31.65	20230511	18920	0.42	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
3	20240430	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19430	-10	5	-0.05	82134180	4237	159.59	19400	19440	19270	25250	13610	19440	19384.98	0.62	0	124	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	600	5.43	0.32	12	0.14	3578.00	60855.00	27800	20230511	-30.11	18920	20240416	2.70	20850	-6.81	20240118	18920	2.70	20240416	27800	-30.11	20230511	18920	2.70	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
4	20240430	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19430	-10	5	-0.05	80329350	4144	156.08	19400	19440	19270	25250	13610	19440	19384.50	0.62	0	124	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	600	5.43	0.32	12	0.13	3578.00	60855.00	27800	20230511	-30.11	18920	20240416	2.70	20850	-6.81	20240118	18920	2.70	20240416	27800	-30.11	20230511	18920	2.70	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
5	20240430	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19410	-30	5	-0.15	57261180	2956	111.34	19400	19440	19270	25250	13610	19440	19371.17	0.62	0	85	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	600	5.42	0.32	12	0.10	3578.00	60855.00	27800	20230511	-30.18	18920	20240416	2.59	20850	-6.91	20240118	18920	2.59	20240416	27800	-30.18	20230511	18920	2.59	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
6	20240430	120229	57	100.00	KOSPI		음식료품	N	N	N	N		N	19370	-70	5	-0.36	49696630	2566	96.65	19400	19440	19270	25250	13610	19440	19367.35	0.62	0	74	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	599	5.41	0.32	12	0.08	3578.00	60855.00	27800	20230511	-30.32	18920	20240416	2.38	20850	-7.10	20240118	18920	2.38	20240416	27800	-30.32	20230511	18920	2.38	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
7	20240430	110228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19400	-40	5	-0.21	18406180	951	35.82	19400	19440	19270	25250	13610	19440	19354.55	0.62	0	64	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	599	5.42	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.22	18920	20240416	2.54	20850	-6.95	20240118	18920	2.54	20240416	27800	-30.22	20230511	18920	2.54	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
8	20240430	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19300	-140	5	-0.72	12050650	622	23.43	19400	19440	19280	25250	13610	19440	19374.04	0.62	0	41	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	596	5.39	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.58	18920	20240416	2.01	20850	-7.43	20240118	18920	2.01	20240416	27800	-30.58	20230511	18920	2.01	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
9	20240430	090233	57	100.00	KOSPI		음식료품	N	N	N	N		N	19400	-40	5	-0.21	873000	45	1.69	19400	19400	19400	25250	13610	19440	19400.00	0.62	0	-2	19786	19612	19406	19232	19026	19700	19320	155	5810	5000	13990	10	1	3090000	599	5.42	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.22	18920	20240416	2.54	20850	-6.95	20240118	18920	2.54	20240416	27800	-30.22	20230511	18920	2.54	20240416	0.68	N	006980	5000	154 억		19139	N	N	0	N	00	N
10	20240429	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19440	270	2	1.41	51425500	2655	246.52	19200	19580	19200	24900	13420	19170	19369.30	0.62	0	-89	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	601	5.43	0.32	12	0.09	3578.00	60855.00	27800	20230511	-30.07	18920	20240416	2.75	20850	-6.76	20240118	18920	2.75	20240416	27800	-30.07	20230511	18920	2.75	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
11	20240429	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19470	300	2	1.56	45979820	2375	220.52	19200	19580	19200	24900	13420	19170	19359.92	0.62	0	-29	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	602	5.44	0.32	12	0.08	3578.00	60855.00	27800	20230511	-29.96	18920	20240416	2.91	20850	-6.62	20240118	18920	2.91	20240416	27800	-29.96	20230511	18920	2.91	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
12	20240429	140227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19480	310	2	1.62	45337340	2342	217.46	19200	19580	19200	24900	13420	19170	19358.39	0.62	0	-59	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	602	5.44	0.32	12	0.08	3578.00	60855.00	27800	20230511	-29.93	18920	20240416	2.96	20850	-6.57	20240118	18920	2.96	20240416	27800	-29.93	20230511	18920	2.96	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
13	20240429	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19460	290	2	1.51	42085960	2175	201.95	19200	19580	19200	24900	13420	19170	19349.87	0.62	0	-64	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	601	5.44	0.32	12	0.07	3578.00	60855.00	27800	20230511	-30.00	18920	20240416	2.85	20850	-6.67	20240118	18920	2.85	20240416	27800	-30.00	20230511	18920	2.85	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
14	20240429	120227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19450	280	2	1.46	37823820	1956	181.62	19200	19580	19200	24900	13420	19170	19337.33	0.62	0	-74	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	601	5.44	0.32	12	0.06	3578.00	60855.00	27800	20230511	-30.04	18920	20240416	2.80	20850	-6.71	20240118	18920	2.80	20240416	27800	-30.04	20230511	18920	2.80	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
15	20240429	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19300	130	2	0.68	19211810	999	92.76	19200	19580	19200	24900	13420	19170	19231.04	0.62	0	11	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	596	5.39	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.58	18920	20240416	2.01	20850	-7.43	20240118	18920	2.01	20240416	27800	-30.58	20230511	18920	2.01	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
16	20240429	100228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19230	60	2	0.31	5961520	310	28.78	19200	19580	19200	24900	13420	19170	19230.71	0.62	0	6	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	594	5.37	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.83	18920	20240416	1.64	20850	-7.77	20240118	18920	1.64	20240416	27800	-30.83	20230511	18920	1.64	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
17	20240429	090228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19580	410	2	2.14	691990	36	3.34	19200	19580	19200	24900	13420	19170	19221.94	0.62	0	1	19316	19242	19176	19102	19036	19210	19070	155	5730	5000	13800	10	1	3090000	605	5.47	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.57	18920	20240416	3.49	20850	-6.09	20240118	18920	3.49	20240416	27800	-29.57	20230511	18920	3.49	20240416	0.69	N	006980	5000	154 억		19169	N	N	1	N	00	N
18	20240426	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19170	-100	5	-0.52	20417200	1066	123.67	19240	19250	19110	25050	13490	19270	19153.10	0.62	0	-4	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	592	5.36	0.32	12	0.03	3578.00	60855.00	27800	20230511	-31.04	18920	20240416	1.32	20850	-8.06	20240118	18920	1.32	20240416	27800	-31.04	20230511	18920	1.32	20240416	0.69	N	006980	5000	154 억		19173	N	N	1	N	00	N
19	20240426	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19150	-120	5	-0.62	19362920	1011	117.29	19240	19250	19110	25050	13490	19270	19152.25	0.62	0	-4	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	592	5.35	0.31	12	0.03	3578.00	60855.00	27800	20230511	-31.12	18920	20240416	1.22	20850	-8.15	20240118	18920	1.22	20240416	27800	-31.12	20230511	18920	1.22	20240416	0.69	N	006980	5000	154 억		19173	N	N	0	N	00	N
20	20240426	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19170	-100	5	-0.52	18750370	979	113.57	19240	19250	19110	25050	13490	19270	19152.57	0.62	0	-4	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	592	5.36	0.32	12	0.03	3578.00	60855.00	27800	20230511	-31.04	18920	20240416	1.32	20850	-8.06	20240118	18920	1.32	20240416	27800	-31.04	20230511	18920	1.32	20240416	0.69	N	006980	5000	154 억		19173	N	N	0	N	00	N
21	20240426	130226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19120	-150	5	-0.78	14119020	737	85.50	19240	19250	19110	25050	13490	19270	19157.42	0.62	0	-4	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	591	5.34	0.31	12	0.02	3578.00	60855.00	27800	20230511	-31.22	18920	20240416	1.06	20850	-8.30	20240118	18920	1.06	20240416	27800	-31.22	20230511	18920	1.06	20240416	0.69	N	006980	5000	154 억		19173	N	N	0	N	00	N
22	20240426	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19140	-130	5	-0.67	11804960	616	71.46	19240	19250	19110	25050	13490	19270	19163.90	0.62	0	-4	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	591	5.35	0.31	12	0.02	3578.00	60855.00	27800	20230511	-31.15	18920	20240416	1.16	20850	-8.20	20240118	18920	1.16	20240416	27800	-31.15	20230511	18920	1.16	20240416	0.69	N	006980	5000	154 억		19173	N	N	0	N	00	N
23	20240426	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19150	-120	5	-0.62	10541380	550	63.81	19240	19250	19110	25050	13490	19270	19166.15	0.62	0	-4	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	592	5.35	0.31	12	0.02	3578.00	60855.00	27800	20230511	-31.12	18920	20240416	1.22	20850	-8.15	20240118	18920	1.22	20240416	27800	-31.12	20230511	18920	1.22	20240416	0.69	N	006980	5000	154 억		19173	N	N	0	N	00	N
24	20240426	100227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19160	-110	5	-0.57	7496050	391	45.36	19240	19250	19110	25050	13490	19270	19171.48	0.62	0	-4	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	592	5.35	0.31	12	0.01	3578.00	60855.00	27800	20230511	-31.08	18920	20240416	1.27	20850	-8.11	20240118	18920	1.27	20240416	27800	-31.08	20230511	18920	1.27	20240416	0.69	N	006980	5000	154 억		19173	N	N	0	N	00	N
25	20240426	090228	57	100.00	KOSPI		음식료품	N	N	N	N		N	19240	-30	5	-0.16	38480	2	0.23	19240	19240	19240	25050	13490	19270	19240.00	0.62	0	0	19350	19310	19280	19240	19210	19330	19260	155	5780	5000	13870	10	1	3090000	595	5.38	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.79	18920	20240416	1.69	20850	-7.72	20240118	18920	1.69	20240416	27800	-30.79	20230511	18920	1.69	20240416	0.69	N	006980	5000	154 억		19173	N	N	0	N	00	N
26	20240425	160226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19270	20	2	0.10	16623830	862	33.53	19250	19320	19250	25000	13480	19250	19285.39	0.62	0	32	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	595	5.39	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.68	18920	20240416	1.85	20850	-7.58	20240118	18920	1.85	20240416	27800	-30.68	20230511	18920	1.85	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
27	20240425	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19270	20	2	0.10	15236550	790	30.73	19250	19320	19250	25000	13480	19250	19287.01	0.62	0	32	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	595	5.39	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.68	18920	20240416	1.85	20850	-7.58	20240118	18920	1.85	20240416	27800	-30.68	20230511	18920	1.85	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
28	20240425	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19270	20	2	0.10	14870560	771	29.99	19250	19320	19250	25000	13480	19250	19287.61	0.62	0	32	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	595	5.39	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.68	18920	20240416	1.85	20850	-7.58	20240118	18920	1.85	20240416	27800	-30.68	20230511	18920	1.85	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
29	20240425	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19270	20	2	0.10	11327580	587	22.83	19250	19320	19250	25000	13480	19250	19297.82	0.62	0	32	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	595	5.39	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.68	18920	20240416	1.85	20850	-7.58	20240118	18920	1.85	20240416	27800	-30.68	20230511	18920	1.85	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
30	20240425	120225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19270	20	2	0.10	10344870	536	20.85	19250	19320	19250	25000	13480	19250	19300.60	0.62	0	32	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	595	5.39	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.68	18920	20240416	1.85	20850	-7.58	20240118	18920	1.85	20240416	27800	-30.68	20230511	18920	1.85	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
31	20240425	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19320	70	2	0.36	6235180	323	12.56	19250	19320	19250	25000	13480	19250	19304.81	0.62	0	33	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	597	5.40	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.50	18920	20240416	2.11	20850	-7.34	20240118	18920	2.11	20240416	27800	-30.50	20230511	18920	2.11	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
32	20240425	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19320	70	2	0.36	2990480	155	6.03	19250	19320	19250	25000	13480	19250	19294.87	0.62	0	39	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	597	5.40	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.50	18920	20240416	2.11	20850	-7.34	20240118	18920	2.11	20240416	27800	-30.50	20230511	18920	2.11	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
33	20240425	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	19270	20	2	0.10	1232800	64	2.49	19250	19270	19250	25000	13480	19250	19263.56	0.62	0	38	19403	19326	19263	19186	19123	19295	19155	155	5750	5000	13860	10	1	3090000	595	5.39	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.68	18920	20240416	1.85	20850	-7.58	20240118	18920	1.85	20240416	27800	-30.68	20230511	18920	1.85	20240416	0.69	N	006980	5000	154 억		19141	N	N	0	N	00	N
34	20240424	160225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19250	-90	5	-0.47	49498530	2571	214.07	19340	19340	19200	25100	13540	19340	19252.64	0.62	0	10	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	595	5.38	0.32	12	0.08	3578.00	60855.00	27800	20230511	-30.76	18920	20240416	1.74	20850	-7.67	20240118	18920	1.74	20240416	27800	-30.76	20230511	18920	1.74	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
35	20240424	150225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19250	-90	5	-0.47	36085360	1873	155.95	19340	19340	19200	25100	13540	19340	19266.08	0.62	0	6	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	595	5.38	0.32	12	0.06	3578.00	60855.00	27800	20230511	-30.76	18920	20240416	1.74	20850	-7.67	20240118	18920	1.74	20240416	27800	-30.76	20230511	18920	1.74	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
36	20240424	140225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19270	-70	5	-0.36	33026610	1714	142.71	19340	19340	19200	25100	13540	19340	19268.73	0.62	0	6	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	595	5.39	0.32	12	0.06	3578.00	60855.00	27800	20230511	-30.68	18920	20240416	1.85	20850	-7.58	20240118	18920	1.85	20240416	27800	-30.68	20230511	18920	1.85	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
37	20240424	130230	57	100.00	KOSPI		음식료품	N	N	N	N		N	19260	-80	5	-0.41	31736110	1647	137.14	19340	19340	19200	25100	13540	19340	19269.04	0.62	0	6	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	595	5.38	0.32	12	0.05	3578.00	60855.00	27800	20230511	-30.72	18920	20240416	1.80	20850	-7.63	20240118	18920	1.80	20240416	27800	-30.72	20230511	18920	1.80	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
38	20240424	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19280	-60	5	-0.31	29944230	1554	129.39	19340	19340	19200	25100	13540	19340	19269.13	0.62	0	4	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	596	5.39	0.32	12	0.05	3578.00	60855.00	27800	20230511	-30.65	18920	20240416	1.90	20850	-7.53	20240118	18920	1.90	20240416	27800	-30.65	20230511	18920	1.90	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
39	20240424	110226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-30	5	-0.16	16777510	871	72.52	19340	19340	19200	25100	13540	19340	19262.35	0.62	0	4	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	597	5.40	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.54	18920	20240416	2.06	20850	-7.39	20240118	18920	2.06	20240416	27800	-30.54	20230511	18920	2.06	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
40	20240424	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-30	5	-0.16	13943830	724	60.28	19340	19340	19200	25100	13540	19340	19259.43	0.62	0	5	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	597	5.40	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.54	18920	20240416	2.06	20850	-7.39	20240118	18920	2.06	20240416	27800	-30.54	20230511	18920	2.06	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
41	20240424	090226	57	100.00	KOSPI		음식료품	N	N	N	N		N	19340	0	3	0.00	174060	9	0.75	19340	19340	19340	25100	13540	19340	19340.00	0.62	0	-1	19980	19660	19470	19150	18960	19565	19055	155	5760	5000	13920	10	1	3090000	598	5.41	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.43	18920	20240416	2.22	20850	-7.24	20240118	18920	2.22	20240416	27800	-30.43	20230511	18920	2.22	20240416	0.69	N	006980	5000	154 억		19137	N	N	0	N	00	N
42	20240423	160216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19340	-140	5	-0.72	23268500	1201	64.99	19480	19790	19280	25300	13640	19480	19372.71	0.62	0	-5	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	598	5.41	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.43	18920	20240416	2.22	20850	-7.24	20240118	18920	2.22	20240416	27800	-30.43	20230511	18920	2.22	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
43	20240423	150224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19330	-150	5	-0.77	21432580	1106	59.85	19480	19790	19300	25300	13640	19480	19376.69	0.62	0	-5	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	597	5.40	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.47	18920	20240416	2.17	20850	-7.29	20240118	18920	2.17	20240416	27800	-30.47	20230511	18920	2.17	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
44	20240423	140225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19370	-110	5	-0.56	12344500	636	34.42	19480	19790	19320	25300	13640	19480	19407.42	0.62	0	-6	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	599	5.41	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.32	18920	20240416	2.38	20850	-7.10	20240118	18920	2.38	20240416	27800	-30.32	20230511	18920	2.38	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
45	20240423	130224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19380	-100	5	-0.51	11957330	616	33.33	19480	19790	19320	25300	13640	19480	19409.06	0.62	0	-6	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	599	5.42	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.29	18920	20240416	2.43	20850	-7.05	20240118	18920	2.43	20240416	27800	-30.29	20230511	18920	2.43	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
46	20240423	120225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19380	-100	5	-0.51	11918570	614	33.23	19480	19790	19320	25300	13640	19480	19409.16	0.62	0	-7	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	599	5.42	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.29	18920	20240416	2.43	20850	-7.05	20240118	18920	2.43	20240416	27800	-30.29	20230511	18920	2.43	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
47	20240423	110224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19360	-120	5	-0.62	6272290	322	17.42	19480	19790	19350	25300	13640	19480	19479.11	0.62	0	-8	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	598	5.41	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.36	18920	20240416	2.33	20850	-7.15	20240118	18920	2.33	20240416	27800	-30.36	20230511	18920	2.33	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
48	20240423	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	20	2	0.10	2787400	143	7.74	19480	19790	19480	25300	13640	19480	19494.19	0.62	0	9	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	603	5.45	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.86	18920	20240416	3.07	20850	-6.47	20240118	18920	3.07	20240416	27800	-29.86	20230511	18920	3.07	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
49	20240423	090225	57	100.00	KOSPI		음식료품	N	N	N	N		N	19480	0	3	0.00	1168800	60	3.25	19480	19480	19480	25300	13640	19480	19480.00	0.62	0	-2	19846	19662	19406	19222	18966	19755	19315	155	5820	5000	14020	10	1	3090000	602	5.44	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.93	18920	20240416	2.96	20850	-6.57	20240118	18920	2.96	20240416	27800	-29.93	20230511	18920	2.96	20240416	0.70	N	006980	5000	154 억		19148	N	N	0	N	00	N
50	20240422	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19480	110	2	0.57	35589270	1839	56.31	19210	19590	19150	25150	13560	19370	19352.40	0.62	0	36	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	602	5.44	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.93	18920	20240416	2.96	20850	-6.57	20240118	18920	2.96	20240416	27800	-29.93	20230511	18920	2.96	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
51	20240422	150224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19580	210	2	1.08	34517240	1784	54.62	19210	19590	19150	25150	13560	19370	19348.08	0.62	0	34	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	605	5.47	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.57	18920	20240416	3.49	20850	-6.09	20240118	18920	3.49	20240416	27800	-29.57	20230511	18920	3.49	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
52	20240422	140224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19540	170	2	0.88	30313870	1569	48.04	19210	19590	19150	25150	13560	19370	19320.12	0.62	0	37	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	604	5.46	0.32	12	0.05	3578.00	60855.00	27800	20230511	-29.71	18920	20240416	3.28	20850	-6.28	20240118	18920	3.28	20240416	27800	-29.71	20230511	18920	3.28	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
53	20240422	130223	57	100.00	KOSPI		음식료품	N	N	N	N		N	19560	190	2	0.98	25284070	1312	40.17	19210	19590	19150	25150	13560	19370	19270.48	0.62	0	35	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	604	5.47	0.32	12	0.04	3578.00	60855.00	27800	20230511	-29.64	18920	20240416	3.38	20850	-6.19	20240118	18920	3.38	20240416	27800	-29.64	20230511	18920	3.38	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
54	20240422	120223	57	100.00	KOSPI		음식료품	N	N	N	N		N	19410	40	2	0.21	22757310	1182	36.19	19210	19450	19150	25150	13560	19370	19252.03	0.62	0	34	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	600	5.42	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.18	18920	20240416	2.59	20850	-6.91	20240118	18920	2.59	20240416	27800	-30.18	20230511	18920	2.59	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
55	20240422	110223	57	100.00	KOSPI		음식료품	N	N	N	N		N	19210	-160	5	-0.83	12185970	635	19.44	19210	19240	19150	25150	13560	19370	19187.05	0.62	0	11	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	594	5.37	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.90	18920	20240416	1.53	20850	-7.87	20240118	18920	1.53	20240416	27800	-30.90	20230511	18920	1.53	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
56	20240422	100224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19170	-200	5	-1.03	7175870	374	11.45	19210	19220	19150	25150	13560	19370	19180.75	0.62	0	11	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	592	5.36	0.32	12	0.01	3578.00	60855.00	27800	20230511	-31.04	18920	20240416	1.32	20850	-8.06	20240118	18920	1.32	20240416	27800	-31.04	20230511	18920	1.32	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
57	20240422	090224	57	100.00	KOSPI		음식료품	N	N	N	N		N	19210	-160	5	-0.83	1020050	53	1.62	19210	19210	19210	25150	13560	19370	19210.00	0.62	0	-6	19550	19460	19280	19190	19010	19505	19235	155	5780	5000	13940	10	1	3090000	594	5.37	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.90	18920	20240416	1.53	20850	-7.87	20240118	18920	1.53	20240416	27800	-30.90	20230511	18920	1.53	20240416	0.72	N	006980	5000	154 억		19118	N	N	0	N	00	N
58	20240419	160217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19370	-100	5	-0.51	62681940	3266	87.40	19370	19370	19100	25300	13630	19470	19191.61	0.62	0	36	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	599	5.41	0.32	12	0.11	3578.00	60855.00	27800	20230511	-30.32	18920	20240416	2.38	20850	-7.10	20240118	18920	2.38	20240416	27800	-30.32	20230511	18920	2.38	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
59	20240419	150217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19210	-260	5	-1.34	59569470	3105	83.09	19370	19370	19100	25300	13630	19470	19184.37	0.62	0	16	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	594	5.37	0.32	12	0.10	3578.00	60855.00	27800	20230511	-30.90	18920	20240416	1.53	20850	-7.87	20240118	18920	1.53	20240416	27800	-30.90	20230511	18920	1.53	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
60	20240419	140216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19210	-260	5	-1.34	58456070	3047	81.54	19370	19370	19100	25300	13630	19470	19184.14	0.62	0	12	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	594	5.37	0.32	12	0.10	3578.00	60855.00	27800	20230511	-30.90	18920	20240416	1.53	20850	-7.87	20240118	18920	1.53	20240416	27800	-30.90	20230511	18920	1.53	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
61	20240419	130218	57	100.00	KOSPI		음식료품	N	N	N	N		N	19100	-370	5	-1.90	41360170	2155	57.67	19370	19370	19100	25300	13630	19470	19191.75	0.62	0	-20	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	590	5.34	0.31	12	0.07	3578.00	60855.00	27800	20230511	-31.29	18920	20240416	0.95	20850	-8.39	20240118	18920	0.95	20240416	27800	-31.29	20230511	18920	0.95	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
62	20240419	120217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19140	-330	5	-1.69	36926580	1923	51.46	19370	19370	19100	25300	13630	19470	19201.61	0.62	0	-24	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	591	5.35	0.31	12	0.06	3578.00	60855.00	27800	20230511	-31.15	18920	20240416	1.16	20850	-8.20	20240118	18920	1.16	20240416	27800	-31.15	20230511	18920	1.16	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
63	20240419	110217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19180	-290	5	-1.49	27858560	1449	38.77	19370	19370	19100	25300	13630	19470	19224.88	0.62	0	-20	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	593	5.36	0.32	12	0.05	3578.00	60855.00	27800	20230511	-31.01	18920	20240416	1.37	20850	-8.01	20240118	18920	1.37	20240416	27800	-31.01	20230511	18920	1.37	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
64	20240419	100217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19370	-100	5	-0.51	20732790	1078	28.85	19370	19370	19100	25300	13630	19470	19231.09	0.62	0	-27	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	599	5.41	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.32	18920	20240416	2.38	20850	-7.10	20240118	18920	2.38	20240416	27800	-30.32	20230511	18920	2.38	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
65	20240419	090216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19370	-100	5	-0.51	3932810	203	5.43	19370	19370	19370	25300	13630	19470	19370.00	0.62	0	0	19796	19632	19436	19272	19076	19715	19355	155	5830	5000	14010	10	1	3090000	599	5.41	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.32	18920	20240416	2.38	20850	-7.10	20240118	18920	2.38	20240416	27800	-30.32	20230511	18920	2.38	20240416	0.72	N	006980	5000	154 억		19100	N	N	0	N	00	N
66	20240418	160215	57	100.00	KOSPI		음식료품	N	N	N	N		N	19470	30	2	0.15	72316560	3734	94.63	19440	19600	19240	25250	13610	19440	19366.72	0.61	0	122	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	602	5.44	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.96	18920	20240416	2.91	20850	-6.62	20240118	18920	2.91	20240416	27800	-29.96	20230511	18920	2.91	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
67	20240418	150216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19480	40	2	0.21	70391460	3635	92.12	19440	19600	19240	25250	13610	19440	19364.91	0.61	0	116	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	602	5.44	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.93	18920	20240416	2.96	20850	-6.57	20240118	18920	2.96	20240416	27800	-29.93	20230511	18920	2.96	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
68	20240418	140217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19300	-140	5	-0.72	42127850	2171	55.02	19440	19600	19240	25250	13610	19440	19404.81	0.61	0	38	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	596	5.39	0.32	12	0.07	3578.00	60855.00	27800	20230511	-30.58	18920	20240416	2.01	20850	-7.43	20240118	18920	2.01	20240416	27800	-30.58	20230511	18920	2.01	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
69	20240418	130217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19330	-110	5	-0.57	41123520	2119	53.70	19440	19600	19240	25250	13610	19440	19407.04	0.61	0	34	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	597	5.40	0.32	12	0.07	3578.00	60855.00	27800	20230511	-30.47	18920	20240416	2.17	20850	-7.29	20240118	18920	2.17	20240416	27800	-30.47	20230511	18920	2.17	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
70	20240418	120215	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-130	5	-0.67	39481220	2034	51.55	19440	19600	19240	25250	13610	19440	19410.63	0.61	0	25	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	597	5.40	0.32	12	0.07	3578.00	60855.00	27800	20230511	-30.54	18920	20240416	2.06	20850	-7.39	20240118	18920	2.06	20240416	27800	-30.54	20230511	18920	2.06	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
71	20240418	110217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19240	-200	5	-1.03	35017140	1803	45.69	19440	19600	19240	25250	13610	19440	19421.60	0.61	0	2	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	595	5.38	0.32	12	0.06	3578.00	60855.00	27800	20230511	-30.79	18920	20240416	1.69	20850	-7.72	20240118	18920	1.69	20240416	27800	-30.79	20230511	18920	1.69	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
72	20240418	100216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19600	160	2	0.82	10276690	528	13.38	19440	19600	19440	25250	13610	19440	19463.43	0.61	0	0	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	606	5.48	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.50	18920	20240416	3.59	20850	-6.00	20240118	18920	3.59	20240416	27800	-29.50	20230511	18920	3.59	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
73	20240418	090217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19440	0	3	0.00	544320	28	0.71	19440	19440	19440	25250	13610	19440	19440.00	0.61	0	0	20933	20186	19603	18856	18273	20560	19230	155	5810	5000	13990	10	1	3090000	601	5.43	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.07	18920	20240416	2.75	20850	-6.76	20240118	18920	2.75	20240416	27800	-30.07	20230511	18920	2.75	20240416	0.74	N	006980	5000	154 억		18988	N	N	0	N	00	N
74	20240417	160214	57	100.00	KOSPI		음식료품	N	N	N	N		N	19440	330	2	1.73	76437540	3898	134.93	19110	20350	19020	24800	13380	19110	19610.30	0.61	0	209	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	601	5.43	0.32	12	0.13	3578.00	60855.00	27800	20230511	-30.07	18920	20240416	2.75	20850	-6.76	20240118	18920	2.75	20240416	27800	-30.07	20230511	18920	2.75	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
75	20240417	150217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19470	360	2	1.88	75601370	3855	133.44	19110	20350	19020	24800	13380	19110	19611.25	0.61	0	205	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	602	5.44	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.96	18920	20240416	2.91	20850	-6.62	20240118	18920	2.91	20240416	27800	-29.96	20230511	18920	2.91	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
76	20240417	140215	57	100.00	KOSPI		음식료품	N	N	N	N		N	19490	380	2	1.99	74783150	3813	131.98	19110	20350	19020	24800	13380	19110	19612.68	0.61	0	205	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	602	5.45	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.89	18920	20240416	3.01	20850	-6.52	20240118	18920	3.01	20240416	27800	-29.89	20230511	18920	3.01	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
77	20240417	130217	57	100.00	KOSPI		음식료품	N	N	N	N		N	19490	380	2	1.99	73068610	3725	128.94	19110	20350	19020	24800	13380	19110	19615.73	0.61	0	205	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	602	5.45	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.89	18920	20240416	3.01	20850	-6.52	20240118	18920	3.01	20240416	27800	-29.89	20230511	18920	3.01	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
78	20240417	120216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19580	470	2	2.46	72112010	3676	127.24	19110	20350	19020	24800	13380	19110	19616.98	0.61	0	205	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	605	5.47	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.57	18920	20240416	3.49	20850	-6.09	20240118	18920	3.49	20240416	27800	-29.57	20230511	18920	3.49	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
79	20240417	110216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19460	350	2	1.83	70822760	3610	124.96	19110	20350	19020	24800	13380	19110	19618.49	0.61	0	203	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	601	5.44	0.32	12	0.12	3578.00	60855.00	27800	20230511	-30.00	18920	20240416	2.85	20850	-6.67	20240118	18920	2.85	20240416	27800	-30.00	20230511	18920	2.85	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
80	20240417	100215	57	100.00	KOSPI		음식료품	N	N	N	N		N	19730	620	2	3.24	61880920	3151	109.07	19110	20350	19020	24800	13380	19110	19638.50	0.61	0	188	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	610	5.51	0.32	12	0.10	3578.00	60855.00	27800	20230511	-29.03	18920	20240416	4.28	20850	-5.37	20240118	18920	4.28	20240416	27800	-29.03	20230511	18920	4.28	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
81	20240417	090216	57	100.00	KOSPI		음식료품	N	N	N	N		N	19130	20	2	0.10	114720	6	0.21	19110	19130	19110	24800	13380	19110	19120.00	0.61	0	3	19756	19432	19176	18852	18596	19305	18725	155	5690	5000	13750	10	1	3090000	591	5.35	0.31	12	0.00	3578.00	60855.00	27800	20230511	-31.19	18920	20240416	1.11	20850	-8.25	20240118	18920	1.11	20240416	27800	-31.19	20230511	18920	1.11	20240416	0.74	N	006980	5000	154 억		18785	N	N	0	N	00	N
82	20240416	160217	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19110	-190	5	-0.98	54457140	2857	151.24	19160	19500	18920	25050	13510	19300	19060.95	0.61	0	-10	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	590	5.34	0.31	12	0.09	3578.00	60855.00	27800	20230511	-31.26	18920	20240416	1.00	20850	-8.35	20240118	18920	1.00	20240416	27800	-31.26	20230511	18920	1.00	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
83	20240416	150215	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19110	-190	5	-0.98	50943830	2673	141.50	19160	19500	18920	25050	13510	19300	19058.67	0.61	0	-10	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	590	5.34	0.31	12	0.09	3578.00	60855.00	27800	20230511	-31.26	18920	20240416	1.00	20850	-8.35	20240118	18920	1.00	20240416	27800	-31.26	20230511	18920	1.00	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
84	20240416	140214	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19020	-280	5	-1.45	41707780	2187	115.78	19160	19500	18920	25050	13510	19300	19070.77	0.61	0	-12	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	588	5.32	0.31	12	0.07	3578.00	60855.00	27800	20230511	-31.58	18920	20240416	0.53	20850	-8.78	20240118	18920	0.53	20240416	27800	-31.58	20230511	18920	0.53	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
85	20240416	130215	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19030	-270	5	-1.40	27352310	1432	75.81	19160	19500	18920	25050	13510	19300	19100.78	0.61	0	-9	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	588	5.32	0.31	12	0.05	3578.00	60855.00	27800	20230511	-31.55	18920	20240416	0.58	20850	-8.73	20240118	18920	0.58	20240416	27800	-31.55	20230511	18920	0.58	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
86	20240416	120217	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19160	-140	5	-0.73	15174060	795	42.09	19160	19500	18920	25050	13510	19300	19086.87	0.61	0	2	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	592	5.35	0.31	12	0.03	3578.00	60855.00	27800	20230511	-31.08	18920	20240416	1.27	20850	-8.11	20240118	18920	1.27	20240416	27800	-31.08	20230511	18920	1.27	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
87	20240416	110216	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19150	-150	5	-0.78	9678800	508	26.89	19160	19160	18920	25050	13510	19300	19052.76	0.61	0	10	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	592	5.35	0.31	12	0.02	3578.00	60855.00	27800	20230511	-31.12	18920	20240416	1.22	20850	-8.15	20240118	18920	1.22	20240416	27800	-31.12	20230511	18920	1.22	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
88	20240416	100215	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19040	-260	5	-1.35	5807720	305	16.15	19160	19160	18920	25050	13510	19300	19041.70	0.61	0	15	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	588	5.32	0.31	12	0.01	3578.00	60855.00	27800	20230511	-31.51	18920	20240416	0.63	20850	-8.68	20240118	18920	0.63	20240416	27800	-31.51	20230511	18920	0.63	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
89	20240416	090213	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	19160	-140	5	-0.73	1907140	100	5.29	19160	19160	18920	25050	13510	19300	19071.40	0.61	0	0	19533	19416	19333	19216	19133	19375	19175	155	5750	5000	13890	10	1	3090000	592	5.35	0.31	12	0.00	3578.00	60855.00	27800	20230511	-31.08	18920	20240416	1.27	20850	-8.11	20240118	18920	1.27	20240416	27800	-31.08	20230511	18920	1.27	20240416	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
90	20240415	160213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19300	-140	5	-0.72	36449380	1889	120.24	19440	19450	19250	25250	13610	19440	19295.60	0.61	0	2	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	596	5.39	0.32	12	0.06	3578.00	60855.00	27800	20230511	-30.58	19200	20240318	0.52	20850	-7.43	20240118	19200	0.52	20240318	27800	-30.58	20230511	19200	0.52	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
91	20240415	150213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19290	-150	5	-0.77	33902300	1757	111.84	19440	19450	19250	25250	13610	19440	19295.56	0.61	0	7	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	596	5.39	0.32	12	0.06	3578.00	60855.00	27800	20230511	-30.61	19200	20240318	0.47	20850	-7.48	20240118	19200	0.47	20240318	27800	-30.61	20230511	19200	0.47	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
92	20240415	140213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-130	5	-0.67	22953610	1189	75.68	19440	19450	19250	25250	13610	19440	19304.97	0.61	0	7	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	597	5.40	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.54	19200	20240318	0.57	20850	-7.39	20240118	19200	0.57	20240318	27800	-30.54	20230511	19200	0.57	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
93	20240415	130213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-130	5	-0.67	17606380	912	58.05	19440	19450	19250	25250	13610	19440	19305.24	0.61	0	7	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	597	5.40	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.54	19200	20240318	0.57	20850	-7.39	20240118	19200	0.57	20240318	27800	-30.54	20230511	19200	0.57	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
94	20240415	120214	57	100.00	KOSPI		음식료품	N	N	N	N		N	19300	-140	5	-0.72	11642670	603	38.38	19440	19450	19250	25250	13610	19440	19307.91	0.61	0	7	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	596	5.39	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.58	19200	20240318	0.52	20850	-7.43	20240118	19200	0.52	20240318	27800	-30.58	20230511	19200	0.52	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
95	20240415	110215	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-130	5	-0.67	9093920	471	29.98	19440	19450	19250	25250	13610	19440	19307.69	0.61	0	7	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	597	5.40	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.54	19200	20240318	0.57	20850	-7.39	20240118	19200	0.57	20240318	27800	-30.54	20230511	19200	0.57	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
96	20240415	100213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-130	5	-0.67	4035950	209	13.30	19440	19450	19250	25250	13610	19440	19310.77	0.61	0	7	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	597	5.40	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.54	19200	20240318	0.57	20850	-7.39	20240118	19200	0.57	20240318	27800	-30.54	20230511	19200	0.57	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
97	20240415	090214	57	100.00	KOSPI		음식료품	N	N	N	N		N	19440	0	3	0.00	661060	34	2.16	19440	19450	19440	25250	13610	19440	19442.94	0.61	0	0	19666	19552	19386	19272	19106	19610	19330	155	5810	5000	13990	10	1	3090000	601	5.43	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.07	19200	20240318	1.25	20850	-6.76	20240118	19200	1.25	20240318	27800	-30.07	20230511	19200	1.25	20240318	0.74	N	006980	5000	154 억		18798	N	N	0	N	00	N
98	20240412	160213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19440	130	2	0.67	30332280	1570	66.61	19410	19500	19220	25100	13520	19310	19319.92	0.61	0	0	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	601	5.43	0.32	12	0.05	3578.00	60855.00	27800	20230511	-30.07	19200	20240318	1.25	20850	-6.76	20240118	19200	1.25	20240318	27800	-30.07	20230511	19200	1.25	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
99	20240412	150214	57	100.00	KOSPI		음식료품	N	N	N	N		N	19340	30	2	0.16	27887530	1444	61.26	19410	19500	19220	25100	13520	19310	19312.69	0.61	0	2	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	598	5.41	0.32	12	0.05	3578.00	60855.00	27800	20230511	-30.43	19200	20240318	0.73	20850	-7.24	20240118	19200	0.73	20240318	27800	-30.43	20230511	19200	0.73	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
100	20240412	140214	57	100.00	KOSPI		음식료품	N	N	N	N		N	19340	30	2	0.16	19606670	1014	43.02	19410	19500	19270	25100	13520	19310	19335.97	0.61	0	3	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	598	5.41	0.32	12	0.03	3578.00	60855.00	27800	20230511	-30.43	19200	20240318	0.73	20850	-7.24	20240118	19200	0.73	20240318	27800	-30.43	20230511	19200	0.73	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
101	20240412	130212	57	100.00	KOSPI		음식료품	N	N	N	N		N	19300	-10	5	-0.05	12719900	657	27.87	19410	19500	19300	25100	13520	19310	19360.58	0.61	0	4	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	596	5.39	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.58	19200	20240318	0.52	20850	-7.43	20240118	19200	0.52	20240318	27800	-30.58	20230511	19200	0.52	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
102	20240412	120214	57	100.00	KOSPI		음식료품	N	N	N	N		N	19330	20	2	0.10	8816190	455	19.30	19410	19500	19310	25100	13520	19310	19376.24	0.61	0	6	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	597	5.40	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.47	19200	20240318	0.68	20850	-7.29	20240118	19200	0.68	20240318	27800	-30.47	20230511	19200	0.68	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
103	20240412	110212	57	100.00	KOSPI		음식료품	N	N	N	N		N	19350	40	2	0.21	8061860	416	17.65	19410	19500	19310	25100	13520	19310	19379.47	0.61	0	6	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	598	5.41	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.40	19200	20240318	0.78	20850	-7.19	20240118	19200	0.78	20240318	27800	-30.40	20230511	19200	0.78	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
104	20240412	100213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19360	50	2	0.26	5624060	290	12.30	19410	19500	19310	25100	13520	19310	19393.31	0.61	0	-1	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	598	5.41	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.36	19200	20240318	0.83	20850	-7.15	20240118	19200	0.83	20240318	27800	-30.36	20230511	19200	0.83	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
105	20240412	090213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19410	100	2	0.52	174690	9	0.38	19410	19410	19410	25100	13520	19310	19410.00	0.61	0	-1	20303	19806	19553	19056	18803	19680	18930	155	5790	5000	13900	10	1	3090000	600	5.42	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.18	19200	20240318	1.09	20850	-6.91	20240118	19200	1.09	20240318	27800	-30.18	20230511	19200	1.09	20240318	0.74	N	006980	5000	154 억		18799	N	N	0	N	00	N
106	20240411	160211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19310	-160	5	-0.82	45597710	2355	181.15	20050	20050	19300	25300	13630	19470	19362.08	0.61	0	-166	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	10	1	3090000	597	5.40	0.32	12	0.08	3578.00	60855.00	27800	20230511	-30.54	19200	20240318	0.57	20850	-7.39	20240118	19200	0.57	20240318	27800	-30.54	20230511	19200	0.57	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
107	20240411	150215	57	100.00	KOSPI		음식료품	N	N	N	N		N	19340	-130	5	-0.67	41136740	2124	163.38	20050	20050	19300	25300	13630	19470	19367.58	0.61	0	-166	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	10	1	3090000	598	5.41	0.32	12	0.07	3578.00	60855.00	27800	20230511	-30.43	19200	20240318	0.73	20850	-7.24	20240118	19200	0.73	20240318	27800	-30.43	20230511	19200	0.73	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
108	20240411	140218	57	100.00	KOSPI		음식료품	N	N	N	N		N	19320	-150	5	-0.77	23050920	1189	91.46	20050	20050	19300	25300	13630	19470	19386.81	0.61	0	-166	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	10	1	3090000	597	5.40	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.50	19200	20240318	0.62	20850	-7.34	20240118	19200	0.62	20240318	27800	-30.50	20230511	19200	0.62	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
109	20240411	130210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19320	-150	5	-0.77	21293210	1098	84.46	20050	20050	19320	25300	13630	19470	19392.72	0.61	0	-166	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	10	1	3090000	597	5.40	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.50	19200	20240318	0.62	20850	-7.34	20240118	19200	0.62	20240318	27800	-30.50	20230511	19200	0.62	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
110	20240411	120212	57	100.00	KOSPI		음식료품	N	N	N	N		N	19360	-110	5	-0.56	11956340	615	47.31	20050	20050	19330	25300	13630	19470	19441.20	0.61	0	-166	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	10	1	3090000	598	5.41	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.36	19200	20240318	0.83	20850	-7.15	20240118	19200	0.83	20240318	27800	-30.36	20230511	19200	0.83	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
111	20240411	110211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19370	-100	5	-0.51	8757950	450	34.62	20050	20050	19330	25300	13630	19470	19462.11	0.61	0	-156	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	10	1	3090000	599	5.41	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.32	19200	20240318	0.89	20850	-7.10	20240118	19200	0.89	20240318	27800	-30.32	20230511	19200	0.89	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
112	20240411	100213	57	100.00	KOSPI		음식료품	N	N	N	N		N	19470	0	3	0.00	6059620	311	23.92	20050	20050	19330	25300	13630	19470	19484.31	0.61	0	-166	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	10	1	3090000	602	5.44	0.32	12	0.01	3578.00	60855.00	27800	20230511	-29.96	19200	20240318	1.41	20850	-6.62	20240118	19200	1.41	20240318	27800	-29.96	20230511	19200	1.41	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
113	20240411	090212	57	100.00	KOSPI		음식료품	N	N	N	N		N	20050	580	2	2.98	919350	46	3.54	20050	20050	19470	25300	13630	19470	19985.87	0.61	0	-5	19936	19702	19566	19332	19196	19635	19265	155	5830	5000	14010	50	1	3090000	620	5.60	0.33	12	0.00	3578.00	60855.00	27800	20230511	-27.88	19200	20240318	4.43	20850	-3.84	20240118	19200	4.43	20240318	27800	-27.88	20230511	19200	4.43	20240318	0.74	N	006980	5000	154 억		18965	N	N	12	N	00	N
114	20240409	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19470	-90	5	-0.46	25346870	1299	51.92	19560	19800	19430	25400	13700	19560	19512.60	0.62	0	-215	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	602	5.44	0.32	12	0.04	3578.00	60855.00	27800	20230511	-29.96	19200	20240318	1.41	20850	-6.62	20240118	19200	1.41	20240318	27800	-29.96	20230511	19200	1.41	20240318	0.77	N	006980	5000	154 억		19164	N	N	12	N	00	N
115	20240409	150210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19440	-120	5	-0.61	23887800	1224	48.92	19560	19800	19430	25400	13700	19560	19516.18	0.62	0	-196	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	601	5.43	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.07	19200	20240318	1.25	20850	-6.76	20240118	19200	1.25	20240318	27800	-30.07	20230511	19200	1.25	20240318	0.77	N	006980	5000	154 억		19164	N	N	9	N	00	N
116	20240409	140212	57	100.00	KOSPI		음식료품	N	N	N	N		N	19470	-90	5	-0.46	23635000	1211	48.40	19560	19800	19440	25400	13700	19560	19516.93	0.62	0	-192	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	602	5.44	0.32	12	0.04	3578.00	60855.00	27800	20230511	-29.96	19200	20240318	1.41	20850	-6.62	20240118	19200	1.41	20240318	27800	-29.96	20230511	19200	1.41	20240318	0.77	N	006980	5000	154 억		19164	N	N	9	N	00	N
117	20240409	130210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19460	-100	5	-0.51	14311810	732	29.26	19560	19800	19460	25400	13700	19560	19551.65	0.62	0	-125	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	601	5.44	0.32	12	0.02	3578.00	60855.00	27800	20230511	-30.00	19200	20240318	1.35	20850	-6.67	20240118	19200	1.35	20240318	27800	-30.00	20230511	19200	1.35	20240318	0.77	N	006980	5000	154 억		19164	N	N	9	N	00	N
118	20240409	120210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19520	-40	5	-0.20	12597890	644	25.74	19560	19800	19500	25400	13700	19560	19561.94	0.62	0	-111	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	603	5.46	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.78	19200	20240318	1.67	20850	-6.38	20240118	19200	1.67	20240318	27800	-29.78	20230511	19200	1.67	20240318	0.77	N	006980	5000	154 억		19164	N	N	9	N	00	N
119	20240409	110211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19550	-10	5	-0.05	10353420	529	21.14	19560	19800	19530	25400	13700	19560	19571.68	0.62	0	-57	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	604	5.46	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.68	19200	20240318	1.82	20850	-6.24	20240118	19200	1.82	20240318	27800	-29.68	20230511	19200	1.82	20240318	0.77	N	006980	5000	154 억		19164	N	N	9	N	00	N
120	20240409	100209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19580	20	2	0.10	7342850	375	14.99	19560	19800	19550	25400	13700	19560	19580.93	0.62	0	-10	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	605	5.47	0.32	12	0.01	3578.00	60855.00	27800	20230511	-29.57	19200	20240318	1.98	20850	-6.09	20240118	19200	1.98	20240318	27800	-29.57	20230511	19200	1.98	20240318	0.77	N	006980	5000	154 억		19164	N	N	9	N	00	N
121	20240409	090212	57	100.00	KOSPI		음식료품	N	N	N	N		N	19560	0	3	0.00	274080	14	0.56	19560	19800	19560	25400	13700	19560	19577.14	0.62	0	-1	20060	19810	19650	19400	19240	19730	19320	155	5840	5000	14080	10	1	3090000	604	5.47	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.64	19200	20240318	1.88	20850	-6.19	20240118	19200	1.88	20240318	27800	-29.64	20230511	19200	1.88	20240318	0.77	N	006980	5000	154 억		19164	N	N	9	N	00	N
122	20240408	160211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19560	-140	5	-0.71	48988590	2499	108.23	19900	19900	19490	25600	13790	19700	19603.28	0.62	0	-88	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	604	5.47	0.32	12	0.08	3578.00	60855.00	27800	20230511	-29.64	19200	20240318	1.88	20850	-6.19	20240118	19200	1.88	20240318	27800	-29.64	20230511	19200	1.88	20240318	0.78	N	006980	5000	154 억		19252	N	N	9	N	00	N
123	20240408	150211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	-200	5	-1.02	45254890	2308	99.96	19900	19900	19500	25600	13790	19700	19607.84	0.62	0	-44	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	603	5.45	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.78	N	006980	5000	154 억		19252	N	N	25	N	00	N
124	20240408	140211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19510	-190	5	-0.96	40729680	2076	89.91	19900	19900	19500	25600	13790	19700	19619.31	0.62	0	2	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	603	5.45	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.82	19200	20240318	1.61	20850	-6.43	20240118	19200	1.61	20240318	27800	-29.82	20230511	19200	1.61	20240318	0.78	N	006980	5000	154 억		19252	N	N	25	N	00	N
125	20240408	130211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19560	-140	5	-0.71	33934540	1728	74.84	19900	19900	19530	25600	13790	19700	19638.04	0.62	0	34	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	604	5.47	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.64	19200	20240318	1.88	20850	-6.19	20240118	19200	1.88	20240318	27800	-29.64	20230511	19200	1.88	20240318	0.78	N	006980	5000	154 억		19252	N	N	25	N	00	N
126	20240408	120210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19590	-110	5	-0.56	20256220	1030	44.61	19900	19900	19530	25600	13790	19700	19666.23	0.62	0	60	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	605	5.48	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.53	19200	20240318	2.03	20850	-6.04	20240118	19200	2.03	20240318	27800	-29.53	20230511	19200	2.03	20240318	0.78	N	006980	5000	154 억		19252	N	N	25	N	00	N
127	20240408	110211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19540	-160	5	-0.81	16656030	846	36.64	19900	19900	19540	25600	13790	19700	19687.98	0.62	0	65	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	604	5.46	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.71	19200	20240318	1.77	20850	-6.28	20240118	19200	1.77	20240318	27800	-29.71	20230511	19200	1.77	20240318	0.78	N	006980	5000	154 억		19252	N	N	25	N	00	N
128	20240408	100209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19660	-40	5	-0.20	10473430	531	23.00	19900	19900	19660	25600	13790	19700	19723.97	0.62	0	57	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	607	5.49	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.28	19200	20240318	2.40	20850	-5.71	20240118	19200	2.40	20240318	27800	-29.28	20230511	19200	2.40	20240318	0.78	N	006980	5000	154 억		19252	N	N	25	N	00	N
129	20240408	090211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19710	10	2	0.05	2093820	106	4.59	19900	19900	19710	25600	13790	19700	19753.02	0.62	0	82	19966	19832	19666	19532	19366	19900	19600	155	5900	5000	14180	10	1	3090000	609	5.51	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.10	19200	20240318	2.66	20850	-5.47	20240118	19200	2.66	20240318	27800	-29.10	20230511	19200	2.66	20240318	0.78	N	006980	5000	154 억		19252	N	N	25	N	00	N
130	20240405	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19700	180	2	0.92	44736030	2278	61.09	19600	19800	19500	25350	13670	19520	19638.29	0.62	0	134	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	609	5.51	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.14	19200	20240318	2.60	20850	-5.52	20240118	19200	2.60	20240318	27800	-29.14	20230511	19200	2.60	20240318	0.79	N	006980	5000	154 억		19118	N	N	25	N	00	N
131	20240405	150209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19700	180	2	0.92	37565530	1914	51.33	19600	19800	19500	25350	13670	19520	19626.71	0.62	0	134	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	609	5.51	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.14	19200	20240318	2.60	20850	-5.52	20240118	19200	2.60	20240318	27800	-29.14	20230511	19200	2.60	20240318	0.79	N	006980	5000	154 억		19118	N	N	1	N	00	N
132	20240405	140210	57	100.00	KOSPI		음식료품	N	N	N	N		N	19700	180	2	0.92	33255150	1695	45.45	19600	19800	19500	25350	13670	19520	19619.56	0.62	0	134	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	609	5.51	0.32	12	0.05	3578.00	60855.00	27800	20230511	-29.14	19200	20240318	2.60	20850	-5.52	20240118	19200	2.60	20240318	27800	-29.14	20230511	19200	2.60	20240318	0.79	N	006980	5000	154 억		19118	N	N	1	N	00	N
133	20240405	130208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19650	130	2	0.67	30622700	1561	41.86	19600	19800	19500	25350	13670	19520	19617.36	0.62	0	97	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	607	5.49	0.32	12	0.05	3578.00	60855.00	27800	20230511	-29.32	19200	20240318	2.34	20850	-5.76	20240118	19200	2.34	20240318	27800	-29.32	20230511	19200	2.34	20240318	0.79	N	006980	5000	154 억		19118	N	N	1	N	00	N
134	20240405	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19700	180	2	0.92	23712170	1210	32.45	19600	19800	19500	25350	13670	19520	19596.83	0.62	0	100	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	609	5.51	0.32	12	0.04	3578.00	60855.00	27800	20230511	-29.14	19200	20240318	2.60	20850	-5.52	20240118	19200	2.60	20240318	27800	-29.14	20230511	19200	2.60	20240318	0.79	N	006980	5000	154 억		19118	N	N	1	N	00	N
135	20240405	110211	57	100.00	KOSPI		음식료품	N	N	N	N		N	19680	160	2	0.82	15291480	783	21.00	19600	19700	19500	25350	13670	19520	19529.35	0.62	0	108	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	608	5.50	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.21	19200	20240318	2.50	20850	-5.61	20240118	19200	2.50	20240318	27800	-29.21	20230511	19200	2.50	20240318	0.79	N	006980	5000	154 억		19118	N	N	1	N	00	N
136	20240405	100200	57	100.00	KOSPI		음식료품	N	N	N	N		N	19520	0	3	0.00	7045050	361	9.68	19600	19700	19500	25350	13670	19520	19515.37	0.62	0	59	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	603	5.46	0.32	12	0.01	3578.00	60855.00	27800	20230511	-29.78	19200	20240318	1.67	20850	-6.38	20240118	19200	1.67	20240318	27800	-29.78	20230511	19200	1.67	20240318	0.79	N	006980	5000	154 억		19118	N	N	1	N	00	N
137	20240405	090209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19690	170	2	0.87	98280	5	0.13	19600	19700	19600	25350	13670	19520	19656.00	0.62	0	-1	19880	19700	19600	19420	19320	19790	19510	155	5830	5000	14050	10	1	3090000	608	5.50	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.17	19200	20240318	2.55	20850	-5.56	20240118	19200	2.55	20240318	27800	-29.17	20230511	19200	2.55	20240318	0.79	N	006980	5000	154 억		19118	N	N	1	N	00	N
138	20240404	160208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19520	20	2	0.10	72595200	3719	41.11	19500	19780	19500	25350	13650	19500	19520.09	0.62	0	111	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	603	5.46	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.78	19200	20240318	1.67	20850	-6.38	20240118	19200	1.67	20240318	27800	-29.78	20230511	19200	1.67	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
139	20240404	150209	57	100.00	KOSPI		음식료품	N	N	N	N		N	19520	20	2	0.10	65783560	3370	37.25	19500	19780	19500	25350	13650	19500	19520.34	0.62	0	186	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	603	5.46	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.78	19200	20240318	1.67	20850	-6.38	20240118	19200	1.67	20240318	27800	-29.78	20230511	19200	1.67	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
140	20240404	140208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19520	20	2	0.10	60301450	3089	34.15	19500	19780	19500	25350	13650	19500	19521.35	0.62	0	185	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	603	5.46	0.32	12	0.10	3578.00	60855.00	27800	20230511	-29.78	19200	20240318	1.67	20850	-6.38	20240118	19200	1.67	20240318	27800	-29.78	20230511	19200	1.67	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
141	20240404	130207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	0	3	0.00	56788170	2909	32.16	19500	19780	19500	25350	13650	19500	19521.54	0.62	0	166	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	603	5.45	0.32	12	0.09	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
142	20240404	120207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19540	40	2	0.21	35591530	1822	20.14	19500	19780	19500	25350	13650	19500	19534.32	0.62	0	162	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	604	5.46	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.71	19200	20240318	1.77	20850	-6.28	20240118	19200	1.77	20240318	27800	-29.71	20230511	19200	1.77	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
143	20240404	110208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19580	80	2	0.41	14351030	733	8.10	19500	19780	19500	25350	13650	19500	19578.49	0.62	0	123	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	605	5.47	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.57	19200	20240318	1.98	20850	-6.09	20240118	19200	1.98	20240318	27800	-29.57	20230511	19200	1.98	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
144	20240404	100207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19610	110	2	0.56	8554610	437	4.83	19500	19780	19500	25350	13650	19500	19575.77	0.62	0	123	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	606	5.48	0.32	12	0.01	3578.00	60855.00	27800	20230511	-29.46	19200	20240318	2.14	20850	-5.95	20240118	19200	2.14	20240318	27800	-29.46	20230511	19200	2.14	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
145	20240404	090208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19780	280	2	1.44	1912810	98	1.08	19500	19780	19500	25350	13650	19500	19518.47	0.62	0	10	19673	19586	19543	19456	19413	19565	19435	155	5850	5000	14040	10	1	3090000	611	5.53	0.33	12	0.00	3578.00	60855.00	27800	20230511	-28.85	19200	20240318	3.02	20850	-5.13	20240118	19200	3.02	20240318	27800	-28.85	20230511	19200	3.02	20240318	0.80	N	006980	5000	154 억		19007	N	N	1	N	00	N
146	20240403	160208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	-130	5	-0.66	175612870	9002	149.58	19630	19630	19500	25500	13750	19630	19508.21	0.61	0	171	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	603	5.45	0.32	12	0.29	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.82	N	006980	5000	154 억		18836	N	N	1	N	00	N
147	20240403	150208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	-130	5	-0.66	138815220	7115	118.23	19630	19630	19500	25500	13750	19630	19510.22	0.61	0	133	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	603	5.45	0.32	12	0.23	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.82	N	006980	5000	154 억		18836	N	N	6	N	00	N
148	20240403	140207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19530	-100	5	-0.51	134777960	6908	114.79	19630	19630	19500	25500	13750	19630	19510.42	0.61	0	132	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	603	5.46	0.32	12	0.22	3578.00	60855.00	27800	20230511	-29.75	19200	20240318	1.72	20850	-6.33	20240118	19200	1.72	20240318	27800	-29.75	20230511	19200	1.72	20240318	0.82	N	006980	5000	154 억		18836	N	N	6	N	00	N
149	20240403	130206	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	-130	5	-0.66	127610450	6541	108.69	19630	19630	19500	25500	13750	19630	19509.32	0.61	0	101	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	603	5.45	0.32	12	0.21	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.82	N	006980	5000	154 억		18836	N	N	6	N	00	N
150	20240403	120208	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	-130	5	-0.66	85093140	4362	72.48	19630	19630	19500	25500	13750	19630	19507.83	0.61	0	-7	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	603	5.45	0.32	12	0.14	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.82	N	006980	5000	154 억		18836	N	N	6	N	00	N
151	20240403	110207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19510	-120	5	-0.61	79028500	4051	67.31	19630	19630	19500	25500	13750	19630	19508.39	0.61	0	-7	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	603	5.45	0.32	12	0.13	3578.00	60855.00	27800	20230511	-29.82	19200	20240318	1.61	20850	-6.43	20240118	19200	1.61	20240318	27800	-29.82	20230511	19200	1.61	20240318	0.82	N	006980	5000	154 억		18836	N	N	6	N	00	N
152	20240403	100207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	-130	5	-0.66	40748710	2088	34.70	19630	19630	19500	25500	13750	19630	19515.67	0.61	0	-7	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	603	5.45	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.82	N	006980	5000	154 억		18836	N	N	6	N	00	N
153	20240403	090207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19620	-10	5	-0.05	961860	49	0.81	19630	19630	19620	25500	13750	19630	19629.80	0.61	0	-7	19910	19770	19660	19520	19410	19715	19465	155	5870	5000	14130	10	1	3090000	606	5.48	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.42	19200	20240318	2.19	20850	-5.90	20240118	19200	2.19	20240318	27800	-29.42	20230511	19200	2.19	20240318	0.82	N	006980	5000	154 억		18836	N	N	6	N	00	N
154	20240402	160202	57	100.00	KOSPI		음식료품	N	N	N	N		N	19630	110	2	0.56	118061690	6017	94.85	19800	19800	19550	25350	13670	19520	19621.34	0.61	0	-163	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	607	5.49	0.32	12	0.19	3578.00	60855.00	27800	20230511	-29.39	19200	20240318	2.24	20850	-5.85	20240118	19200	2.24	20240318	27800	-29.39	20230511	19200	2.24	20240318	0.82	N	006980	5000	154 억		19001	N	N	6	N	00	N
155	20240402	150206	57	100.00	KOSPI		음식료품	N	N	N	N		N	19610	90	2	0.46	95550870	4869	76.75	19800	19800	19550	25350	13670	19520	19624.33	0.61	0	-163	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	606	5.48	0.32	12	0.16	3578.00	60855.00	27800	20230511	-29.46	19200	20240318	2.14	20850	-5.95	20240118	19200	2.14	20240318	27800	-29.46	20230511	19200	2.14	20240318	0.82	N	006980	5000	154 억		19001	N	N	0	N	00	N
156	20240402	140207	57	100.00	KOSPI		음식료품	N	N	N	N		N	19610	90	2	0.46	66830110	3405	53.67	19800	19800	19550	25350	13670	19520	19627.05	0.61	0	-163	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	606	5.48	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.46	19200	20240318	2.14	20850	-5.95	20240118	19200	2.14	20240318	27800	-29.46	20230511	19200	2.14	20240318	0.82	N	006980	5000	154 억		19001	N	N	0	N	00	N
157	20240402	130205	57	100.00	KOSPI		음식료품	N	N	N	N		N	19570	50	2	0.26	56291350	2867	45.19	19800	19800	19550	25350	13670	19520	19634.23	0.61	0	-163	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	605	5.47	0.32	12	0.09	3578.00	60855.00	27800	20230511	-29.60	19200	20240318	1.93	20850	-6.14	20240118	19200	1.93	20240318	27800	-29.60	20230511	19200	1.93	20240318	0.82	N	006980	5000	154 억		19001	N	N	0	N	00	N
158	20240402	120205	57	100.00	KOSPI		음식료품	N	N	N	N		N	19600	80	2	0.41	44264780	2253	35.51	19800	19800	19550	25350	13670	19520	19647.04	0.61	0	-145	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	606	5.48	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.50	19200	20240318	2.08	20850	-6.00	20240118	19200	2.08	20240318	27800	-29.50	20230511	19200	2.08	20240318	0.82	N	006980	5000	154 억		19001	N	N	0	N	00	N
159	20240402	110205	57	100.00	KOSPI		음식료품	N	N	N	N		N	19590	70	2	0.36	39111010	1990	31.37	19800	19800	19550	25350	13670	19520	19653.77	0.61	0	-145	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	605	5.48	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.53	19200	20240318	2.03	20850	-6.04	20240118	19200	2.03	20240318	27800	-29.53	20230511	19200	2.03	20240318	0.82	N	006980	5000	154 억		19001	N	N	0	N	00	N
160	20240402	100205	57	100.00	KOSPI		음식료품	N	N	N	N		N	19620	100	2	0.51	30134020	1532	24.15	19800	19800	19550	25350	13670	19520	19669.73	0.61	0	-147	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	606	5.48	0.32	12	0.05	3578.00	60855.00	27800	20230511	-29.42	19200	20240318	2.19	20850	-5.90	20240118	19200	2.19	20240318	27800	-29.42	20230511	19200	2.19	20240318	0.82	N	006980	5000	154 억		19001	N	N	0	N	00	N
161	20240402	090204	57	100.00	KOSPI		음식료품	N	N	N	N		N	19800	280	2	1.43	2574000	130	2.05	19800	19800	19800	25350	13670	19520	19800.00	0.61	0	-19	19720	19620	19530	19430	19340	19575	19385	155	5830	5000	14050	10	1	3090000	612	5.53	0.33	12	0.00	3578.00	60855.00	27800	20230511	-28.78	19200	20240318	3.12	20850	-5.04	20240118	19200	3.12	20240318	27800	-28.78	20230511	19200	3.12	20240318	0.82	N	006980	5000	154 억		19001	N	N	0	N	00	N
162	20240401	160204	57	100.00	KOSPI		음식료품	N	N	N	N		N	19520	-40	5	-0.20	123890460	6344	217.71	19570	19630	19440	25400	13700	19560	19528.76	0.61	0	81	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	603	5.46	0.32	12	0.21	3578.00	60855.00	27800	20230511	-29.78	19200	20240318	1.67	20850	-6.38	20240118	19200	1.67	20240318	27800	-29.78	20230511	19200	1.67	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N
163	20240401	150205	57	100.00	KOSPI		음식료품	N	N	N	N		N	19520	-40	5	-0.20	115610950	5920	203.16	19570	19630	19440	25400	13700	19560	19528.88	0.61	0	42	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	603	5.46	0.32	12	0.19	3578.00	60855.00	27800	20230511	-29.78	19200	20240318	1.67	20850	-6.38	20240118	19200	1.67	20240318	27800	-29.78	20230511	19200	1.67	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N
164	20240401	140204	57	100.00	KOSPI		음식료품	N	N	N	N		N	19500	-60	5	-0.31	113365730	5805	199.21	19570	19630	19440	25400	13700	19560	19528.98	0.61	0	42	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	603	5.45	0.32	12	0.19	3578.00	60855.00	27800	20230511	-29.86	19200	20240318	1.56	20850	-6.47	20240118	19200	1.56	20240318	27800	-29.86	20230511	19200	1.56	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N
165	20240401	130204	57	100.00	KOSPI		음식료품	N	N	N	N		N	19480	-80	5	-0.41	110870610	5677	194.82	19570	19630	19440	25400	13700	19560	19529.79	0.61	0	42	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	602	5.44	0.32	12	0.18	3578.00	60855.00	27800	20230511	-29.93	19200	20240318	1.46	20850	-6.57	20240118	19200	1.46	20240318	27800	-29.93	20230511	19200	1.46	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N
166	20240401	120206	57	100.00	KOSPI		음식료품	N	N	N	N		N	19450	-110	5	-0.56	89271770	4567	156.73	19570	19630	19440	25400	13700	19560	19547.14	0.61	0	4	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	601	5.44	0.32	12	0.15	3578.00	60855.00	27800	20230511	-30.04	19200	20240318	1.30	20850	-6.71	20240118	19200	1.30	20240318	27800	-30.04	20230511	19200	1.30	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N
167	20240401	110205	57	100.00	KOSPI		음식료품	N	N	N	N		N	19540	-20	5	-0.10	64909500	3316	113.80	19570	19630	19540	25400	13700	19560	19574.64	0.61	0	-4	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	604	5.46	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.71	19200	20240318	1.77	20850	-6.28	20240118	19200	1.77	20240318	27800	-29.71	20230511	19200	1.77	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N
168	20240401	100203	57	100.00	KOSPI		음식료품	N	N	N	N		N	19590	30	2	0.15	28277640	1444	49.55	19570	19630	19560	25400	13700	19560	19582.85	0.61	0	-12	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	605	5.48	0.32	12	0.05	3578.00	60855.00	27800	20230511	-29.53	19200	20240318	2.03	20850	-6.04	20240118	19200	2.03	20240318	27800	-29.53	20230511	19200	2.03	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N
169	20240401	090204	57	100.00	KOSPI		음식료품	N	N	N	N		N	19570	10	2	0.05	1722160	88	3.02	19570	19570	19570	25400	13700	19560	19570.00	0.61	0	-12	19913	19736	19633	19456	19353	19685	19405	155	5840	5000	14080	10	1	3090000	605	5.47	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.60	19200	20240318	1.93	20850	-6.14	20240118	19200	1.93	20240318	27800	-29.60	20230511	19200	1.93	20240318	0.82	N	006980	5000	154 억		18922	N	N	0	N	00	N