KissMeData/136490/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	160827	57	100.00	KOSPI		음식료품	N	N	N	N		N	7420	100	2	1.37	236107930	32267	45.34	7330	7420	7290	9510	5130	7320	7317.32	9.56	0	-21	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1764	12.68	0.41	12	0.14	585.00	18088.00	9450	20230619	-21.48	6210	20240125	19.48	7660	-3.13	20240327	6210	19.48	20240125	9450	-21.48	20230619	6210	19.48	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
3	20240329	150830	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	30	2	0.41	231810930	31686	44.52	7330	7390	7290	9510	5130	7320	7315.88	9.56	0	168	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1748	12.56	0.41	12	0.13	585.00	18088.00	9450	20230619	-22.22	6210	20240125	18.36	7660	-4.05	20240327	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
4	20240329	140825	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	-10	5	-0.14	172632460	23593	33.15	7330	7390	7290	9510	5130	7320	7317.11	9.56	0	-891	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1738	12.50	0.40	12	0.10	585.00	18088.00	9450	20230619	-22.65	6210	20240125	17.71	7660	-4.57	20240327	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
5	20240329	130812	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	10	2	0.14	91631280	12531	17.61	7330	7350	7290	9510	5130	7320	7312.37	9.56	0	-4361	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1743	12.53	0.41	12	0.05	585.00	18088.00	9450	20230619	-22.43	6210	20240125	18.04	7660	-4.31	20240327	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
6	20240329	120822	57	100.00	KOSPI		음식료품	N	N	N	N		N	7290	-30	5	-0.41	85304000	11666	16.39	7330	7350	7290	9510	5130	7320	7312.19	9.56	0	-4378	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1734	12.46	0.40	12	0.05	585.00	18088.00	9450	20230619	-22.86	6210	20240125	17.39	7660	-4.83	20240327	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
7	20240329	110811	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	-10	5	-0.14	55685950	7609	10.69	7330	7350	7300	9510	5130	7320	7318.43	9.56	0	-1053	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1738	12.50	0.40	12	0.03	585.00	18088.00	9450	20230619	-22.65	6210	20240125	17.71	7660	-4.57	20240327	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
8	20240329	100812	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	10	2	0.14	40671700	5560	7.81	7330	7350	7300	9510	5130	7320	7315.05	9.56	0	-827	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1743	12.53	0.41	12	0.02	585.00	18088.00	9450	20230619	-22.43	6210	20240125	18.04	7660	-4.31	20240327	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
9	20240329	090812	57	100.00	KOSPI		음식료품	N	N	N	N		N	7340	20	2	0.27	256640	35	0.05	7330	7340	7330	9510	5130	7320	7332.57	9.56	0	-20	7713	7516	7403	7206	7093	7460	7150	119	2190	500	5270	10	1	23779604	1745	12.55	0.41	12	0.00	585.00	18088.00	9450	20230619	-22.33	6210	20240125	18.20	7660	-4.18	20240327	6210	18.20	20240125	9450	-22.33	20230619	6210	18.20	20240125	1.20	N	136490	500	118 억		2272862	N	N	171	N	00	N
10	20240328	160818	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	-160	5	-2.14	523132540	71047	100.54	7480	7600	7290	9720	5240	7480	7363.19	9.50	0	-13006	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1741	12.51	0.40	12	0.30	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7660	-4.44	20240327	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.23	N	136490	500	118 억		2259687	N	N	171	N	00	N
11	20240328	150818	57	100.00	KOSPI		음식료품	N	N	N	N		N	7340	-140	5	-1.87	486166120	66006	93.40	7480	7600	7290	9720	5240	7480	7365.48	9.50	0	-11814	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1745	12.55	0.41	12	0.28	585.00	18088.00	9450	20230619	-22.33	6210	20240125	18.20	7660	-4.18	20240327	6210	18.20	20240125	9450	-22.33	20230619	6210	18.20	20240125	1.23	N	136490	500	118 억		2259687	N	N	49	N	00	N
12	20240328	140809	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	-120	5	-1.60	449251720	60990	86.30	7480	7600	7290	9720	5240	7480	7365.99	9.50	0	-8878	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1750	12.58	0.41	12	0.26	585.00	18088.00	9450	20230619	-22.12	6210	20240125	18.52	7660	-3.92	20240327	6210	18.52	20240125	9450	-22.12	20230619	6210	18.52	20240125	1.23	N	136490	500	118 억		2259687	N	N	49	N	00	N
13	20240328	130808	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	-160	5	-2.14	382348030	51904	73.45	7480	7600	7290	9720	5240	7480	7366.45	9.50	0	-3447	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1741	12.51	0.40	12	0.22	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7660	-4.44	20240327	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.23	N	136490	500	118 억		2259687	N	N	49	N	00	N
14	20240328	120811	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	-120	5	-1.60	356985340	48448	68.56	7480	7600	7290	9720	5240	7480	7368.42	9.50	0	-2738	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1750	12.58	0.41	12	0.20	585.00	18088.00	9450	20230619	-22.12	6210	20240125	18.52	7660	-3.92	20240327	6210	18.52	20240125	9450	-22.12	20230619	6210	18.52	20240125	1.23	N	136490	500	118 억		2259687	N	N	49	N	00	N
15	20240328	110811	57	100.00	KOSPI		음식료품	N	N	N	N		N	7380	-100	5	-1.34	331665920	45009	63.69	7480	7600	7290	9720	5240	7480	7368.88	9.50	0	-2074	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1755	12.62	0.41	12	0.19	585.00	18088.00	9450	20230619	-21.90	6210	20240125	18.84	7660	-3.66	20240327	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	1.23	N	136490	500	118 억		2259687	N	N	49	N	00	N
16	20240328	100804	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	-160	5	-2.14	212357790	28746	40.68	7480	7600	7320	9720	5240	7480	7387.39	9.50	0	-5046	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1741	12.51	0.40	12	0.12	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7660	-4.44	20240327	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.23	N	136490	500	118 억		2259687	N	N	49	N	00	N
17	20240328	090825	57	100.00	KOSPI		음식료품	N	N	N	N		N	7490	10	2	0.13	24604060	3261	4.61	7480	7600	7400	9720	5240	7480	7544.94	9.50	0	-496	7746	7612	7526	7392	7306	7590	7370	119	2240	500	5380	10	1	23779604	1781	12.80	0.41	12	0.01	585.00	18088.00	9450	20230619	-20.74	6210	20240125	20.61	7660	-2.22	20240327	6210	20.61	20240125	9450	-20.74	20230619	6210	20.61	20240125	1.23	N	136490	500	118 억		2259687	N	N	49	N	00	N
18	20240327	160821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7480	0	3	0.00	532212160	70668	114.27	7480	7660	7440	9720	5240	7480	7531.55	9.35	0	15898	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1779	12.79	0.41	12	0.30	585.00	18088.00	9450	20230619	-20.85	6210	20240125	20.45	7660	-2.35	20240327	6210	20.45	20240125	9450	-20.85	20230619	6210	20.45	20240125	1.21	N	136490	500	118 억		2222350	N	N	49	N	00	N
19	20240327	150823	57	100.00	KOSPI		음식료품	N	N	N	N		N	7480	0	3	0.00	513942820	68226	110.32	7480	7660	7440	9720	5240	7480	7532.95	9.35	0	15254	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1779	12.79	0.41	12	0.29	585.00	18088.00	9450	20230619	-20.85	6210	20240125	20.45	7660	-2.35	20240327	6210	20.45	20240125	9450	-20.85	20230619	6210	20.45	20240125	1.21	N	136490	500	118 억		2222350	N	N	1	N	00	N
20	20240327	140822	57	100.00	KOSPI		음식료품	N	N	N	N		N	7490	10	2	0.13	488488650	64824	104.82	7480	7660	7440	9720	5240	7480	7535.61	9.35	0	15766	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1781	12.80	0.41	12	0.27	585.00	18088.00	9450	20230619	-20.74	6210	20240125	20.61	7660	-2.22	20240327	6210	20.61	20240125	9450	-20.74	20230619	6210	20.61	20240125	1.21	N	136490	500	118 억		2222350	N	N	1	N	00	N
21	20240327	130822	57	100.00	KOSPI		음식료품	N	N	N	N		N	7520	40	2	0.53	406476550	53870	87.11	7480	7660	7440	9720	5240	7480	7545.51	9.35	0	13136	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1788	12.85	0.42	12	0.23	585.00	18088.00	9450	20230619	-20.42	6210	20240125	21.10	7660	-1.83	20240327	6210	21.10	20240125	9450	-20.42	20230619	6210	21.10	20240125	1.21	N	136490	500	118 억		2222350	N	N	1	N	00	N
22	20240327	120822	57	100.00	KOSPI		음식료품	N	N	N	N		N	7540	60	2	0.80	388372380	51466	83.22	7480	7660	7440	9720	5240	7480	7546.19	9.35	0	12906	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1793	12.89	0.42	12	0.22	585.00	18088.00	9450	20230619	-20.21	6210	20240125	21.42	7660	-1.57	20240327	6210	21.42	20240125	9450	-20.21	20230619	6210	21.42	20240125	1.21	N	136490	500	118 억		2222350	N	N	1	N	00	N
23	20240327	110820	57	100.00	KOSPI		음식료품	N	N	N	N		N	7510	30	2	0.40	314761590	41691	67.42	7480	7660	7440	9720	5240	7480	7549.87	9.35	0	10331	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1786	12.84	0.42	12	0.18	585.00	18088.00	9450	20230619	-20.53	6210	20240125	20.93	7660	-1.96	20240327	6210	20.93	20240125	9450	-20.53	20230619	6210	20.93	20240125	1.21	N	136490	500	118 억		2222350	N	N	1	N	00	N
24	20240327	100816	57	100.00	KOSPI		음식료품	N	N	N	N		N	7570	90	2	1.20	224549610	29722	48.06	7480	7660	7440	9720	5240	7480	7555.00	9.35	0	9761	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1800	12.94	0.42	12	0.12	585.00	18088.00	9450	20230619	-19.89	6210	20240125	21.90	7660	-1.17	20240327	6210	21.90	20240125	9450	-19.89	20230619	6210	21.90	20240125	1.21	N	136490	500	118 억		2222350	N	N	1	N	00	N
25	20240327	090822	57	100.00	KOSPI		음식료품	N	N	N	N		N	7480	0	3	0.00	28809530	3835	6.20	7480	7540	7450	9720	5240	7480	7512.26	9.35	0	-589	7680	7580	7430	7330	7180	7630	7380	119	2240	500	5380	10	1	23779604	1779	12.79	0.41	12	0.02	585.00	18088.00	9450	20230619	-20.85	6210	20240125	20.45	7540	-0.80	20240327	6210	20.45	20240125	9450	-20.85	20230619	6210	20.45	20240125	1.21	N	136490	500	118 억		2222350	N	N	1	N	00	N
26	20240326	160715	57	100.00	KOSPI		음식료품	N	N	N	N		N	7480	160	2	2.19	457610000	61839	81.55	7280	7530	7280	9510	5130	7320	7400.02	9.26	0	13205	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1779	12.79	0.41	12	0.26	585.00	18088.00	9450	20230619	-20.85	6210	20240125	20.45	7530	-0.66	20240326	6210	20.45	20240125	9450	-20.85	20230619	6210	20.45	20240125	1.25	N	136490	500	118 억		2202412	N	N	1	N	00	N
27	20240326	150811	57	100.00	KOSPI		음식료품	N	N	N	N		N	7450	130	2	1.78	443621510	59963	79.08	7280	7530	7280	9510	5130	7320	7398.25	9.26	0	13738	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1772	12.74	0.41	12	0.25	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	7530	-1.06	20240326	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	1.25	N	136490	500	118 억		2202412	N	N	0	N	00	N
28	20240326	140808	57	100.00	KOSPI		음식료품	N	N	N	N		N	7460	140	2	1.91	393085640	53179	70.13	7280	7530	7280	9510	5130	7320	7391.75	9.26	0	14187	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1774	12.75	0.41	12	0.22	585.00	18088.00	9450	20230619	-21.06	6210	20240125	20.13	7530	-0.93	20240326	6210	20.13	20240125	9450	-21.06	20230619	6210	20.13	20240125	1.25	N	136490	500	118 억		2202412	N	N	0	N	00	N
29	20240326	130805	57	100.00	KOSPI		음식료품	N	N	N	N		N	7380	60	2	0.82	283489480	38500	50.77	7280	7440	7280	9510	5130	7320	7363.36	9.26	0	11007	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1755	12.62	0.41	12	0.16	585.00	18088.00	9450	20230619	-21.90	6210	20240125	18.84	7470	-1.20	20240322	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	1.25	N	136490	500	118 억		2202412	N	N	0	N	00	N
30	20240326	120806	57	100.00	KOSPI		음식료품	N	N	N	N		N	7400	80	2	1.09	267214930	36299	47.87	7280	7440	7280	9510	5130	7320	7361.50	9.26	0	11661	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1760	12.65	0.41	12	0.15	585.00	18088.00	9450	20230619	-21.69	6210	20240125	19.16	7470	-0.94	20240322	6210	19.16	20240125	9450	-21.69	20230619	6210	19.16	20240125	1.25	N	136490	500	118 억		2202412	N	N	0	N	00	N
31	20240326	110801	57	100.00	KOSPI		음식료품	N	N	N	N		N	7420	100	2	1.37	185252290	25221	33.26	7280	7440	7280	9510	5130	7320	7345.16	9.26	0	8173	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1764	12.68	0.41	12	0.11	585.00	18088.00	9450	20230619	-21.48	6210	20240125	19.48	7470	-0.67	20240322	6210	19.48	20240125	9450	-21.48	20230619	6210	19.48	20240125	1.25	N	136490	500	118 억		2202412	N	N	0	N	00	N
32	20240326	100810	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	30	2	0.41	99665610	13598	17.93	7280	7380	7280	9510	5130	7320	7329.43	9.26	0	2845	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1748	12.56	0.41	12	0.06	585.00	18088.00	9450	20230619	-22.22	6210	20240125	18.36	7470	-1.61	20240322	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.25	N	136490	500	118 억		2202412	N	N	0	N	00	N
33	20240326	090811	57	100.00	KOSPI		음식료품	N	N	N	N		N	7340	20	2	0.27	19800380	2707	3.57	7280	7350	7280	9510	5130	7320	7314.51	9.26	0	120	7586	7452	7326	7192	7066	7390	7130	119	2190	500	5270	10	1	23779604	1745	12.55	0.41	12	0.01	585.00	18088.00	9450	20230619	-22.33	6210	20240125	18.20	7470	-1.74	20240322	6210	18.20	20240125	9450	-22.33	20230619	6210	18.20	20240125	1.25	N	136490	500	118 억		2202412	N	N	0	N	00	N
34	20240325	160837	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	-120	5	-1.61	551462440	75629	129.37	7460	7460	7200	9670	5210	7440	7291.68	9.33	0	-18417	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1741	12.51	0.40	12	0.32	585.00	18088.00	9450	20230619	-22.54	6210	20240125	17.87	7470	-2.01	20240322	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
35	20240325	150840	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	-170	5	-2.28	502700230	68963	117.97	7460	7460	7200	9670	5210	7440	7289.42	9.33	0	-15158	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1729	12.43	0.40	12	0.29	585.00	18088.00	9450	20230619	-23.07	6210	20240125	17.07	7470	-2.68	20240322	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
36	20240325	140836	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	-160	5	-2.15	439066070	60231	103.03	7460	7460	7200	9670	5210	7440	7289.70	9.33	0	-12084	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1731	12.44	0.40	12	0.25	585.00	18088.00	9450	20230619	-22.96	6210	20240125	17.23	7470	-2.54	20240322	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
37	20240325	130838	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	-210	5	-2.82	330998420	45281	77.46	7460	7460	7230	9670	5210	7440	7309.87	9.33	0	-6512	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1719	12.36	0.40	12	0.19	585.00	18088.00	9450	20230619	-23.49	6210	20240125	16.43	7470	-3.21	20240322	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
38	20240325	120840	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	-130	5	-1.75	187703740	25566	43.73	7460	7460	7270	9670	5210	7440	7341.93	9.33	0	-2877	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1738	12.50	0.40	12	0.11	585.00	18088.00	9450	20230619	-22.65	6210	20240125	17.71	7470	-2.14	20240322	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
39	20240325	110838	57	100.00	KOSPI		음식료품	N	N	N	N		N	7300	-140	5	-1.88	164854820	22440	38.39	7460	7460	7270	9670	5210	7440	7346.47	9.33	0	-2194	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1736	12.48	0.40	12	0.09	585.00	18088.00	9450	20230619	-22.75	6210	20240125	17.55	7470	-2.28	20240322	6210	17.55	20240125	9450	-22.75	20230619	6210	17.55	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
40	20240325	100839	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	-90	5	-1.21	94450250	12797	21.89	7460	7460	7330	9670	5210	7440	7380.66	9.33	0	-463	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1748	12.56	0.41	12	0.05	585.00	18088.00	9450	20230619	-22.22	6210	20240125	18.36	7470	-1.61	20240322	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
41	20240325	090842	57	100.00	KOSPI		음식료품	N	N	N	N		N	7430	-10	5	-0.13	13774960	1850	3.16	7460	7460	7430	9670	5210	7440	7445.92	9.33	0	-424	7560	7500	7410	7350	7260	7530	7380	119	2230	500	5350	10	1	23779604	1767	12.70	0.41	12	0.01	585.00	18088.00	9450	20230619	-21.38	6210	20240125	19.65	7470	-0.54	20240322	6210	19.65	20240125	9450	-21.38	20230619	6210	19.65	20240125	1.21	N	136490	500	118 억		2219605	N	N	33	N	00	N
42	20240322	160839	57	100.00	KOSPI		음식료품	N	N	N	N		N	7440	60	2	0.81	430854430	58447	98.37	7320	7470	7320	9590	5170	7380	7371.69	9.27	0	14461	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1769	7.63	0.42	12	0.25	975.00	17831.00	9450	20230619	-21.27	6210	20240125	19.81	7470	-0.40	20240322	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	1.19	N	136490	500	118 억		2205181	N	N	33	N	00	N
43	20240322	150841	57	100.00	KOSPI		음식료품	N	N	N	N		N	7390	10	2	0.14	419870660	56967	95.88	7320	7470	7320	9590	5170	7380	7370.42	9.27	0	14295	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1757	7.58	0.41	12	0.24	975.00	17831.00	9450	20230619	-21.80	6210	20240125	19.00	7470	-1.07	20240322	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	1.19	N	136490	500	118 억		2205181	N	N	56	N	00	N
44	20240322	140831	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	-30	5	-0.41	365206060	49575	83.44	7320	7470	7320	9590	5170	7380	7366.74	9.27	0	14371	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1748	7.54	0.41	12	0.21	975.00	17831.00	9450	20230619	-22.22	6210	20240125	18.36	7470	-1.61	20240322	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.19	N	136490	500	118 억		2205181	N	N	56	N	00	N
45	20240322	130836	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	-30	5	-0.41	320562460	43502	73.22	7320	7470	7320	9590	5170	7380	7368.91	9.27	0	12942	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1748	7.54	0.41	12	0.18	975.00	17831.00	9450	20230619	-22.22	6210	20240125	18.36	7470	-1.61	20240322	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.19	N	136490	500	118 억		2205181	N	N	56	N	00	N
46	20240322	120831	57	100.00	KOSPI		음식료품	N	N	N	N		N	7380	0	3	0.00	279163590	37873	63.74	7320	7470	7320	9590	5170	7380	7371.05	9.27	0	13526	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1755	7.57	0.41	12	0.16	975.00	17831.00	9450	20230619	-21.90	6210	20240125	18.84	7470	-1.20	20240322	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	1.19	N	136490	500	118 억		2205181	N	N	56	N	00	N
47	20240322	110839	57	100.00	KOSPI		음식료품	N	N	N	N		N	7380	0	3	0.00	118238530	15993	26.92	7320	7470	7320	9590	5170	7380	7393.14	9.27	0	2700	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1755	7.57	0.41	12	0.07	975.00	17831.00	9450	20230619	-21.90	6210	20240125	18.84	7470	-1.20	20240322	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	1.19	N	136490	500	118 억		2205181	N	N	56	N	00	N
48	20240322	100832	57	100.00	KOSPI		음식료품	N	N	N	N		N	7390	10	2	0.14	90416080	12221	20.57	7320	7470	7320	9590	5170	7380	7398.42	9.27	0	2029	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1757	7.58	0.41	12	0.05	975.00	17831.00	9450	20230619	-21.80	6210	20240125	19.00	7470	-1.07	20240322	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	1.19	N	136490	500	118 억		2205181	N	N	56	N	00	N
49	20240322	090830	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	-20	5	-0.27	14536810	1982	3.34	7320	7380	7320	9590	5170	7380	7334.41	9.27	0	376	7540	7460	7350	7270	7160	7500	7310	119	2210	500	5310	10	1	23779604	1750	7.55	0.41	12	0.01	975.00	17831.00	9450	20230619	-22.12	6210	20240125	18.52	7430	-0.94	20240321	6210	18.52	20240125	9450	-22.12	20230619	6210	18.52	20240125	1.19	N	136490	500	118 억		2205181	N	N	56	N	00	N
50	20240321	160837	57	100.00	KOSPI		음식료품	N	N	N	N		N	7380	110	2	1.51	436555260	59411	84.66	7270	7430	7240	9450	5090	7270	7348.05	9.24	0	5845	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1755	7.57	0.41	12	0.25	975.00	17831.00	9450	20230619	-21.90	6210	20240125	18.84	7430	-0.67	20240321	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	1.19	N	136490	500	118 억		2197931	N	N	56	N	00	N
51	20240321	150833	57	100.00	KOSPI		음식료품	N	N	N	N		N	7370	100	2	1.38	383443670	52218	74.41	7270	7430	7240	9450	5090	7270	7343.13	9.24	0	6511	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1753	7.56	0.41	12	0.22	975.00	17831.00	9450	20230619	-22.01	6210	20240125	18.68	7430	-0.81	20240321	6210	18.68	20240125	9450	-22.01	20230619	6210	18.68	20240125	1.19	N	136490	500	118 억		2197931	N	N	74	N	00	N
52	20240321	140832	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	90	2	1.24	311982160	42561	60.65	7270	7430	7240	9450	5090	7270	7330.24	9.24	0	4729	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1750	7.55	0.41	12	0.18	975.00	17831.00	9450	20230619	-22.12	6210	20240125	18.52	7430	-0.94	20240321	6210	18.52	20240125	9450	-22.12	20230619	6210	18.52	20240125	1.19	N	136490	500	118 억		2197931	N	N	74	N	00	N
53	20240321	130821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	10	2	0.14	172834600	23708	33.78	7270	7350	7240	9450	5090	7270	7290.14	9.24	0	3251	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1731	7.47	0.41	12	0.10	975.00	17831.00	9450	20230619	-22.96	6210	20240125	17.23	7380	-1.36	20240308	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	1.19	N	136490	500	118 억		2197931	N	N	74	N	00	N
54	20240321	120834	57	100.00	KOSPI		음식료품	N	N	N	N		N	7290	20	2	0.28	154915520	21247	30.28	7270	7350	7240	9450	5090	7270	7291.17	9.24	0	3402	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1734	7.48	0.41	12	0.09	975.00	17831.00	9450	20230619	-22.86	6210	20240125	17.39	7380	-1.22	20240308	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	1.19	N	136490	500	118 억		2197931	N	N	74	N	00	N
55	20240321	110830	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	40	2	0.55	143912820	19738	28.13	7270	7350	7240	9450	5090	7270	7291.16	9.24	0	3615	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1738	7.50	0.41	12	0.08	975.00	17831.00	9450	20230619	-22.65	6210	20240125	17.71	7380	-0.95	20240308	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.19	N	136490	500	118 억		2197931	N	N	74	N	00	N
56	20240321	100835	57	100.00	KOSPI		음식료품	N	N	N	N		N	7290	20	2	0.28	109815370	15081	21.49	7270	7340	7240	9450	5090	7270	7281.70	9.24	0	3478	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1734	7.48	0.41	12	0.06	975.00	17831.00	9450	20230619	-22.86	6210	20240125	17.39	7380	-1.22	20240308	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	1.19	N	136490	500	118 억		2197931	N	N	74	N	00	N
57	20240321	090838	57	100.00	KOSPI		음식료품	N	N	N	N		N	7250	-20	5	-0.28	28598890	3939	5.61	7270	7270	7240	9450	5090	7270	7260.44	9.24	0	1892	7436	7352	7216	7132	6996	7285	7065	119	2180	500	5230	10	1	23779604	1724	7.44	0.41	12	0.02	975.00	17831.00	9450	20230619	-23.28	6210	20240125	16.75	7380	-1.76	20240308	6210	16.75	20240125	9450	-23.28	20230619	6210	16.75	20240125	1.19	N	136490	500	118 억		2197931	N	N	74	N	00	N
58	20240320	160826	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	120	2	1.68	500664480	69873	266.09	7300	7300	7080	9290	5010	7150	7165.35	9.26	0	-3518	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1729	7.46	0.41	12	0.29	975.00	17831.00	9450	20230619	-23.07	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.19	N	136490	500	118 억		2202362	N	N	74	N	00	N
59	20240320	150827	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	90	2	1.26	491557930	68617	261.31	7300	7300	7080	9290	5010	7150	7163.79	9.26	0	-3559	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1722	7.43	0.41	12	0.29	975.00	17831.00	9450	20230619	-23.39	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.19	N	136490	500	118 억		2202362	N	N	12	N	00	N
60	20240320	140831	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	40	2	0.56	432115010	60367	229.89	7300	7300	7080	9290	5010	7150	7158.13	9.26	0	-1203	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1710	7.37	0.40	12	0.25	975.00	17831.00	9450	20230619	-23.92	6210	20240125	15.78	7380	-2.57	20240308	6210	15.78	20240125	9450	-23.92	20230619	6210	15.78	20240125	1.19	N	136490	500	118 억		2202362	N	N	12	N	00	N
61	20240320	130831	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	-30	5	-0.42	316483530	44109	167.98	7300	7300	7100	9290	5010	7150	7175.03	9.26	0	-4949	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1693	7.30	0.40	12	0.19	975.00	17831.00	9450	20230619	-24.66	6210	20240125	14.65	7380	-3.52	20240308	6210	14.65	20240125	9450	-24.66	20230619	6210	14.65	20240125	1.19	N	136490	500	118 억		2202362	N	N	12	N	00	N
62	20240320	120826	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	-40	5	-0.56	276468540	38482	146.55	7300	7300	7110	9290	5010	7150	7184.36	9.26	0	-6425	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1691	7.29	0.40	12	0.16	975.00	17831.00	9450	20230619	-24.76	6210	20240125	14.49	7380	-3.66	20240308	6210	14.49	20240125	9450	-24.76	20230619	6210	14.49	20240125	1.19	N	136490	500	118 억		2202362	N	N	12	N	00	N
63	20240320	110827	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	-10	5	-0.14	226887190	31524	120.05	7300	7300	7140	9290	5010	7150	7197.28	9.26	0	-5717	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1698	7.32	0.40	12	0.13	975.00	17831.00	9450	20230619	-24.44	6210	20240125	14.98	7380	-3.25	20240308	6210	14.98	20240125	9450	-24.44	20230619	6210	14.98	20240125	1.19	N	136490	500	118 억		2202362	N	N	12	N	00	N
64	20240320	100821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	10	2	0.14	178385300	24738	94.21	7300	7300	7150	9290	5010	7150	7210.98	9.26	0	-5223	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1703	7.34	0.40	12	0.10	975.00	17831.00	9450	20230619	-24.23	6210	20240125	15.30	7380	-2.98	20240308	6210	15.30	20240125	9450	-24.23	20230619	6210	15.30	20240125	1.19	N	136490	500	118 억		2202362	N	N	12	N	00	N
65	20240320	090825	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	80	2	1.12	54728310	7538	28.71	7300	7300	7200	9290	5010	7150	7260.32	9.26	0	-3191	7290	7220	7160	7090	7030	7190	7060	119	2140	500	5140	10	1	23779604	1719	7.42	0.41	12	0.03	975.00	17831.00	9450	20230619	-23.49	6210	20240125	16.43	7380	-2.03	20240308	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.19	N	136490	500	118 억		2202362	N	N	12	N	00	N
66	20240319	160816	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-20	5	-0.28	187226820	26259	144.83	7160	7230	7100	9320	5020	7170	7130.01	9.27	0	-923	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1700	7.33	0.40	12	0.11	975.00	17831.00	9450	20230619	-24.34	6210	20240125	15.14	7380	-3.12	20240308	6210	15.14	20240125	9450	-24.34	20230619	6210	15.14	20240125	1.25	N	136490	500	118 억		2203515	N	N	12	N	00	N
67	20240319	150826	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	-30	5	-0.42	180467960	25314	139.62	7160	7230	7100	9320	5020	7170	7129.18	9.27	0	-847	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1698	7.32	0.40	12	0.11	975.00	17831.00	9450	20230619	-24.44	6210	20240125	14.98	7380	-3.25	20240308	6210	14.98	20240125	9450	-24.44	20230619	6210	14.98	20240125	1.25	N	136490	500	118 억		2203515	N	N	1144	N	00	N
68	20240319	140826	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	0	3	0.00	175283150	24588	135.61	7160	7230	7100	9320	5020	7170	7128.81	9.27	0	-773	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1705	7.35	0.40	12	0.10	975.00	17831.00	9450	20230619	-24.13	6210	20240125	15.46	7380	-2.85	20240308	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.25	N	136490	500	118 억		2203515	N	N	1144	N	00	N
69	20240319	130755	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	0	3	0.00	169164380	23734	130.90	7160	7230	7100	9320	5020	7170	7127.51	9.27	0	-746	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1705	7.35	0.40	12	0.10	975.00	17831.00	9450	20230619	-24.13	6210	20240125	15.46	7380	-2.85	20240308	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.25	N	136490	500	118 억		2203515	N	N	1144	N	00	N
70	20240319	120820	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	-50	5	-0.70	84101940	11769	64.91	7160	7230	7120	9320	5020	7170	7146.06	9.27	0	-2189	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1693	7.30	0.40	12	0.05	975.00	17831.00	9450	20230619	-24.66	6210	20240125	14.65	7380	-3.52	20240308	6210	14.65	20240125	9450	-24.66	20230619	6210	14.65	20240125	1.25	N	136490	500	118 억		2203515	N	N	1144	N	00	N
71	20240319	110821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	0	3	0.00	52844190	7384	40.73	7160	7230	7120	9320	5020	7170	7156.58	9.27	0	-1211	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1705	7.35	0.40	12	0.03	975.00	17831.00	9450	20230619	-24.13	6210	20240125	15.46	7380	-2.85	20240308	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.25	N	136490	500	118 억		2203515	N	N	1144	N	00	N
72	20240319	100824	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	0	3	0.00	23406580	3276	18.07	7160	7230	7120	9320	5020	7170	7144.87	9.27	0	-1006	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1705	7.35	0.40	12	0.01	975.00	17831.00	9450	20230619	-24.13	6210	20240125	15.46	7380	-2.85	20240308	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.25	N	136490	500	118 억		2203515	N	N	1144	N	00	N
73	20240319	090824	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	-10	5	-0.14	851370	119	0.66	7160	7160	7150	9320	5020	7170	7154.37	9.27	0	4	7410	7290	7230	7110	7050	7260	7080	119	2150	500	5160	10	1	23779604	1703	7.34	0.40	12	0.00	975.00	17831.00	9450	20230619	-24.23	6210	20240125	15.30	7380	-2.98	20240308	6210	15.30	20240125	9450	-24.23	20230619	6210	15.30	20240125	1.25	N	136490	500	118 억		2203515	N	N	1144	N	00	N
74	20240318	160819	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	-100	5	-1.38	130651040	18131	37.57	7220	7350	7170	9450	5090	7270	7206.16	9.28	0	-2450	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1705	7.35	0.40	12	0.08	975.00	17831.00	9450	20230619	-24.13	6210	20240125	15.46	7380	-2.85	20240308	6210	15.46	20240125	9450	-24.13	20230619	6210	15.46	20240125	1.26	N	136490	500	118 억		2205965	N	N	1144	N	00	N
75	20240318	150819	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	-70	5	-0.96	109324260	15160	31.42	7220	7350	7180	9450	5090	7270	7211.36	9.28	0	-1818	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1712	7.38	0.40	12	0.06	975.00	17831.00	9450	20230619	-23.81	6210	20240125	15.94	7380	-2.44	20240308	6210	15.94	20240125	9450	-23.81	20230619	6210	15.94	20240125	1.26	N	136490	500	118 억		2205965	N	N	615	N	00	N
76	20240318	140818	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-60	5	-0.83	79126910	10964	22.72	7220	7350	7180	9450	5090	7270	7216.97	9.28	0	-1689	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1715	7.39	0.40	12	0.05	975.00	17831.00	9450	20230619	-23.70	6210	20240125	16.10	7380	-2.30	20240308	6210	16.10	20240125	9450	-23.70	20230619	6210	16.10	20240125	1.26	N	136490	500	118 억		2205965	N	N	615	N	00	N
77	20240318	130818	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	-40	5	-0.55	76191690	10557	21.88	7220	7350	7180	9450	5090	7270	7217.17	9.28	0	-1382	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1719	7.42	0.41	12	0.04	975.00	17831.00	9450	20230619	-23.49	6210	20240125	16.43	7380	-2.03	20240308	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.26	N	136490	500	118 억		2205965	N	N	615	N	00	N
78	20240318	120812	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-30	5	-0.41	74041740	10260	21.26	7220	7350	7180	9450	5090	7270	7216.54	9.28	0	-1323	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1722	7.43	0.41	12	0.04	975.00	17831.00	9450	20230619	-23.39	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.26	N	136490	500	118 억		2205965	N	N	615	N	00	N
79	20240318	110820	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	-70	5	-0.96	35766070	4944	10.25	7220	7350	7200	9450	5090	7270	7234.24	9.28	0	-778	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1712	7.38	0.40	12	0.02	975.00	17831.00	9450	20230619	-23.81	6210	20240125	15.94	7380	-2.44	20240308	6210	15.94	20240125	9450	-23.81	20230619	6210	15.94	20240125	1.26	N	136490	500	118 억		2205965	N	N	615	N	00	N
80	20240318	100818	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	-40	5	-0.55	17447640	2401	4.98	7220	7350	7220	9450	5090	7270	7266.82	9.28	0	-1282	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1719	7.42	0.41	12	0.01	975.00	17831.00	9450	20230619	-23.49	6210	20240125	16.43	7380	-2.03	20240308	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.26	N	136490	500	118 억		2205965	N	N	615	N	00	N
81	20240318	090818	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	0	3	0.00	5059970	693	1.44	7220	7350	7220	9450	5090	7270	7301.54	9.28	0	-236	7370	7320	7240	7190	7110	7345	7215	119	2180	500	5230	10	1	23779604	1729	7.46	0.41	12	0.00	975.00	17831.00	9450	20230619	-23.07	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.26	N	136490	500	118 억		2205965	N	N	615	N	00	N
82	20240315	160810	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	0	3	0.00	348902500	48256	94.83	7220	7290	7160	9450	5090	7270	7230.24	9.27	0	945	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1729	7.46	0.41	12	0.20	975.00	17831.00	9470	20230310	-23.23	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.26	N	136490	500	118 억		2204822	N	N	615	N	00	N
83	20240315	150741	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	0	3	0.00	340993980	47161	92.68	7220	7290	7160	9450	5090	7270	7230.42	9.27	0	501	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1729	7.46	0.41	12	0.20	975.00	17831.00	9470	20230310	-23.23	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.26	N	136490	500	118 억		2204822	N	N	262	N	00	N
84	20240315	140728	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-30	5	-0.41	271981920	37609	73.91	7220	7290	7160	9450	5090	7270	7231.83	9.27	0	-313	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1722	7.43	0.41	12	0.16	975.00	17831.00	9470	20230310	-23.55	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.26	N	136490	500	118 억		2204822	N	N	262	N	00	N
85	20240315	130811	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	0	3	0.00	269995730	37335	73.37	7220	7290	7160	9450	5090	7270	7231.71	9.27	0	-314	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1729	7.46	0.41	12	0.16	975.00	17831.00	9470	20230310	-23.23	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.26	N	136490	500	118 억		2204822	N	N	262	N	00	N
86	20240315	120811	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	0	3	0.00	259446300	35885	70.52	7220	7280	7160	9450	5090	7270	7229.94	9.27	0	-1412	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1729	7.46	0.41	12	0.15	975.00	17831.00	9470	20230310	-23.23	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.26	N	136490	500	118 억		2204822	N	N	262	N	00	N
87	20240315	110808	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-30	5	-0.41	135213650	18780	36.90	7220	7240	7160	9450	5090	7270	7199.87	9.27	0	-1533	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1722	7.43	0.41	12	0.08	975.00	17831.00	9470	20230310	-23.55	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.26	N	136490	500	118 억		2204822	N	N	262	N	00	N
88	20240315	100809	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-60	5	-0.83	113887420	15824	31.10	7220	7240	7160	9450	5090	7270	7197.13	9.27	0	-1594	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1715	7.39	0.40	12	0.07	975.00	17831.00	9470	20230310	-23.86	6210	20240125	16.10	7380	-2.30	20240308	6210	16.10	20240125	9450	-23.70	20230619	6210	16.10	20240125	1.26	N	136490	500	118 억		2204822	N	N	262	N	00	N
89	20240315	090815	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-30	5	-0.41	10365620	1434	2.82	7220	7240	7220	9450	5090	7270	7228.47	9.27	0	-361	7443	7356	7263	7176	7083	7310	7130	119	2180	500	5230	10	1	23779604	1722	7.43	0.41	12	0.01	975.00	17831.00	9470	20230310	-23.55	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.26	N	136490	500	118 억		2204822	N	N	262	N	00	N
90	20240314	160802	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	-60	5	-0.82	367714250	50888	151.61	7300	7350	7170	9520	5140	7330	7225.69	9.26	0	2079	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1729	7.46	0.41	12	0.21	975.00	17831.00	9680	20230309	-24.90	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.25	N	136490	500	118 억		2202177	N	N	262	N	00	N
91	20240314	150806	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	-100	5	-1.36	353039720	48868	145.59	7300	7350	7170	9520	5140	7330	7224.35	9.26	0	2786	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1719	7.42	0.41	12	0.21	975.00	17831.00	9680	20230309	-25.31	6210	20240125	16.43	7380	-2.03	20240308	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.25	N	136490	500	118 억		2202177	N	N	22	N	00	N
92	20240314	140805	57	100.00	KOSPI		음식료품	N	N	N	N		N	7260	-70	5	-0.95	336851560	46631	138.92	7300	7350	7170	9520	5140	7330	7223.77	9.26	0	2985	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1726	7.45	0.41	12	0.20	975.00	17831.00	9680	20230309	-25.00	6210	20240125	16.91	7380	-1.63	20240308	6210	16.91	20240125	9450	-23.17	20230619	6210	16.91	20240125	1.25	N	136490	500	118 억		2202177	N	N	22	N	00	N
93	20240314	130802	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	-100	5	-1.36	172239880	23763	70.79	7300	7350	7220	9520	5140	7330	7248.24	9.26	0	16	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1719	7.42	0.41	12	0.10	975.00	17831.00	9680	20230309	-25.31	6210	20240125	16.43	7380	-2.03	20240308	6210	16.43	20240125	9450	-23.49	20230619	6210	16.43	20240125	1.25	N	136490	500	118 억		2202177	N	N	22	N	00	N
94	20240314	120802	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-90	5	-1.23	169754060	23420	69.77	7300	7350	7220	9520	5140	7330	7248.25	9.26	0	16	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1722	7.43	0.41	12	0.10	975.00	17831.00	9680	20230309	-25.21	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.25	N	136490	500	118 억		2202177	N	N	22	N	00	N
95	20240314	110804	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-90	5	-1.23	158509800	21868	65.15	7300	7350	7220	9520	5140	7330	7248.48	9.26	0	85	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1722	7.43	0.41	12	0.09	975.00	17831.00	9680	20230309	-25.21	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.25	N	136490	500	118 억		2202177	N	N	22	N	00	N
96	20240314	100809	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	-50	5	-0.68	39788400	5474	16.31	7300	7350	7220	9520	5140	7330	7268.62	9.26	0	-413	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1731	7.47	0.41	12	0.02	975.00	17831.00	9680	20230309	-24.79	6210	20240125	17.23	7380	-1.36	20240308	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	1.25	N	136490	500	118 억		2202177	N	N	22	N	00	N
97	20240314	090805	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	20	2	0.27	3262640	447	1.33	7300	7350	7260	9520	5140	7330	7298.97	9.26	0	-36	7450	7390	7290	7230	7130	7420	7260	119	2190	500	5270	10	1	23779604	1748	7.54	0.41	12	0.00	975.00	17831.00	9680	20230309	-24.07	6210	20240125	18.36	7380	-0.41	20240308	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.25	N	136490	500	118 억		2202177	N	N	22	N	00	N
98	20240313	160755	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	20	2	0.27	243169400	33535	141.37	7280	7350	7190	9500	5120	7310	7251.21	9.24	0	4637	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1743	7.52	0.41	12	0.14	975.00	17831.00	9680	20230309	-24.28	6210	20240125	18.04	7380	-0.68	20240308	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	1.23	N	136490	500	118 억		2197303	N	N	22	N	00	N
99	20240313	150756	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-70	5	-0.96	235969760	32545	137.19	7280	7350	7190	9500	5120	7310	7250.57	9.24	0	4637	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1722	7.43	0.41	12	0.14	975.00	17831.00	9680	20230309	-25.21	6210	20240125	16.59	7380	-1.90	20240308	6210	16.59	20240125	9450	-23.39	20230619	6210	16.59	20240125	1.23	N	136490	500	118 억		2197303	N	N	0	N	00	N
100	20240313	140800	57	100.00	KOSPI		음식료품	N	N	N	N		N	7220	-90	5	-1.23	182026300	25081	105.73	7280	7350	7190	9500	5120	7310	7257.54	9.24	0	2823	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1717	7.41	0.40	12	0.11	975.00	17831.00	9680	20230309	-25.41	6210	20240125	16.26	7380	-2.17	20240308	6210	16.26	20240125	9450	-23.60	20230619	6210	16.26	20240125	1.23	N	136490	500	118 억		2197303	N	N	0	N	00	N
101	20240313	130803	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-100	5	-1.37	143346410	19715	83.11	7280	7350	7210	9500	5120	7310	7270.93	9.24	0	701	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1715	7.39	0.40	12	0.08	975.00	17831.00	9680	20230309	-25.52	6210	20240125	16.10	7380	-2.30	20240308	6210	16.10	20240125	9450	-23.70	20230619	6210	16.10	20240125	1.23	N	136490	500	118 억		2197303	N	N	0	N	00	N
102	20240313	120758	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	-40	5	-0.55	91846020	12598	53.11	7280	7350	7270	9500	5120	7310	7290.52	9.24	0	203	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1729	7.46	0.41	12	0.05	975.00	17831.00	9680	20230309	-24.90	6210	20240125	17.07	7380	-1.49	20240308	6210	17.07	20240125	9450	-23.07	20230619	6210	17.07	20240125	1.23	N	136490	500	118 억		2197303	N	N	0	N	00	N
103	20240313	110756	57	100.00	KOSPI		음식료품	N	N	N	N		N	7300	-10	5	-0.14	25695000	3513	14.81	7280	7350	7280	9500	5120	7310	7314.26	9.24	0	12	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1736	7.49	0.41	12	0.01	975.00	17831.00	9680	20230309	-24.59	6210	20240125	17.55	7380	-1.08	20240308	6210	17.55	20240125	9450	-22.75	20230619	6210	17.55	20240125	1.23	N	136490	500	118 억		2197303	N	N	0	N	00	N
104	20240313	100753	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	20	2	0.27	11090070	1513	6.38	7280	7350	7280	9500	5120	7310	7329.85	9.24	0	13	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1743	7.52	0.41	12	0.01	975.00	17831.00	9680	20230309	-24.28	6210	20240125	18.04	7380	-0.68	20240308	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	1.23	N	136490	500	118 억		2197303	N	N	0	N	00	N
105	20240313	090759	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	0	3	0.00	852960	117	0.49	7280	7310	7280	9500	5120	7310	7290.26	9.24	0	27	7430	7370	7310	7250	7190	7400	7280	119	2190	500	5260	10	1	23779604	1738	7.50	0.41	12	0.00	975.00	17831.00	9680	20230309	-24.48	6210	20240125	17.71	7380	-0.95	20240308	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.23	N	136490	500	118 억		2197303	N	N	0	N	00	N
106	20240312	160746	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	-20	5	-0.27	172518850	23643	56.86	7280	7370	7250	9520	5140	7330	7296.83	9.28	0	-9725	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1738	7.50	0.41	12	0.10	975.00	17831.00	9680	20230309	-24.48	6210	20240125	17.71	7380	-0.95	20240308	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
107	20240312	150746	57	100.00	KOSPI		음식료품	N	N	N	N		N	7290	-40	5	-0.55	155527040	21316	51.27	7280	7370	7250	9520	5140	7330	7296.26	9.28	0	-8940	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1734	7.48	0.41	12	0.09	975.00	17831.00	9680	20230309	-24.69	6210	20240125	17.39	7380	-1.22	20240308	6210	17.39	20240125	9450	-22.86	20230619	6210	17.39	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
108	20240312	140739	57	100.00	KOSPI		음식료품	N	N	N	N		N	7260	-70	5	-0.95	125483390	17192	41.35	7280	7370	7250	9520	5140	7330	7298.94	9.28	0	-8443	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1726	7.45	0.41	12	0.07	975.00	17831.00	9680	20230309	-25.00	6210	20240125	16.91	7380	-1.63	20240308	6210	16.91	20240125	9450	-23.17	20230619	6210	16.91	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
109	20240312	130710	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	-50	5	-0.68	96910180	13266	31.91	7280	7370	7270	9520	5140	7330	7305.15	9.28	0	-6485	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1731	7.47	0.41	12	0.06	975.00	17831.00	9680	20230309	-24.79	6210	20240125	17.23	7380	-1.36	20240308	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
110	20240312	120749	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	-10	5	-0.14	59918080	8185	19.69	7280	7370	7280	9520	5140	7330	7320.47	9.28	0	-4798	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1741	7.51	0.41	12	0.03	975.00	17831.00	9680	20230309	-24.38	6210	20240125	17.87	7380	-0.81	20240308	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
111	20240312	110748	57	100.00	KOSPI		음식료품	N	N	N	N		N	7300	-30	5	-0.41	35001250	4773	11.48	7280	7370	7280	9520	5140	7330	7333.18	9.28	0	-3454	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1736	7.49	0.41	12	0.02	975.00	17831.00	9680	20230309	-24.59	6210	20240125	17.55	7380	-1.08	20240308	6210	17.55	20240125	9450	-22.75	20230619	6210	17.55	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
112	20240312	100747	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	20	2	0.27	10426900	1423	3.42	7280	7360	7280	9520	5140	7330	7327.41	9.28	0	-766	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1748	7.54	0.41	12	0.01	975.00	17831.00	9680	20230309	-24.07	6210	20240125	18.36	7380	-0.41	20240308	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
113	20240312	090746	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	-20	5	-0.27	671620	92	0.22	7280	7320	7280	9520	5140	7330	7300.22	9.28	0	-6	7450	7390	7310	7250	7170	7420	7280	119	2190	500	5270	10	1	23779604	1738	7.50	0.41	12	0.00	975.00	17831.00	9680	20230309	-24.48	6210	20240125	17.71	7380	-0.95	20240308	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.19	N	136490	500	118 억		2207443	N	N	1	N	00	N
114	20240311	160745	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	10	2	0.14	303741550	41548	56.56	7230	7370	7230	9510	5130	7320	7310.62	9.29	0	-2276	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1743	7.52	0.41	12	0.17	975.00	17831.00	9680	20230309	-24.28	6210	20240125	18.04	7380	-0.68	20240308	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	1.24	N	136490	500	118 억		2209681	N	N	1	N	00	N
115	20240311	150744	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	10	2	0.14	297608110	40711	55.42	7230	7370	7230	9510	5130	7320	7310.26	9.29	0	-2145	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1743	7.52	0.41	12	0.17	975.00	17831.00	9680	20230309	-24.28	6210	20240125	18.04	7380	-0.68	20240308	6210	18.04	20240125	9450	-22.43	20230619	6210	18.04	20240125	1.24	N	136490	500	118 억		2209681	N	N	9	N	00	N
116	20240311	140742	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	-10	5	-0.14	211143500	28858	39.29	7230	7370	7230	9510	5130	7320	7316.64	9.29	0	-1727	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1738	7.50	0.41	12	0.12	975.00	17831.00	9680	20230309	-24.48	6210	20240125	17.71	7380	-0.95	20240308	6210	17.71	20240125	9450	-22.65	20230619	6210	17.71	20240125	1.24	N	136490	500	118 억		2209681	N	N	9	N	00	N
117	20240311	130743	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	30	2	0.41	89336030	12201	16.61	7230	7370	7230	9510	5130	7320	7322.03	9.29	0	-2697	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1748	7.54	0.41	12	0.05	975.00	17831.00	9680	20230309	-24.07	6210	20240125	18.36	7380	-0.41	20240308	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.24	N	136490	500	118 억		2209681	N	N	9	N	00	N
118	20240311	120744	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	30	2	0.41	80212970	10959	14.92	7230	7370	7230	9510	5130	7320	7319.37	9.29	0	-2612	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1748	7.54	0.41	12	0.05	975.00	17831.00	9680	20230309	-24.07	6210	20240125	18.36	7380	-0.41	20240308	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.24	N	136490	500	118 억		2209681	N	N	9	N	00	N
119	20240311	110740	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	30	2	0.41	59828900	8182	11.14	7230	7370	7230	9510	5130	7320	7312.26	9.29	0	-2245	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1748	7.54	0.41	12	0.03	975.00	17831.00	9680	20230309	-24.07	6210	20240125	18.36	7380	-0.41	20240308	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	1.24	N	136490	500	118 억		2209681	N	N	9	N	00	N
120	20240311	100732	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	0	3	0.00	37137700	5092	6.93	7230	7320	7230	9510	5130	7320	7293.34	9.29	0	-2001	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1741	7.51	0.41	12	0.02	975.00	17831.00	9680	20230309	-24.38	6210	20240125	17.87	7380	-0.81	20240308	6210	17.87	20240125	9450	-22.54	20230619	6210	17.87	20240125	1.24	N	136490	500	118 억		2209681	N	N	9	N	00	N
121	20240311	090736	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	-40	5	-0.55	7046280	967	1.32	7230	7320	7230	9510	5130	7320	7286.74	9.29	0	-56	7506	7412	7286	7192	7066	7460	7240	119	2190	500	5270	10	1	23779604	1731	7.47	0.41	12	0.00	975.00	17831.00	9680	20230309	-24.79	6210	20240125	17.23	7380	-1.36	20240308	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	1.24	N	136490	500	118 억		2209681	N	N	9	N	00	N
122	20240308	160741	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	90	2	1.24	535202820	73309	80.71	7160	7380	7160	9390	5070	7230	7300.63	9.30	0	-2895	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1741	7.51	0.41	12	0.31	975.00	17831.00	9680	20230309	-24.38	6210	20240125	17.87	7380	-0.81	20240308	6210	17.87	20240125	9680	-24.38	20230309	6210	17.87	20240125	1.24	N	136490	500	118 억		2212164	N	N	9	N	00	N
123	20240308	150738	57	100.00	KOSPI		음식료품	N	N	N	N		N	7250	20	2	0.28	513671870	70355	77.45	7160	7380	7160	9390	5070	7230	7301.14	9.30	0	-1844	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1724	7.44	0.41	12	0.30	975.00	17831.00	9680	20230309	-25.10	6210	20240125	16.75	7380	-1.76	20240308	6210	16.75	20240125	9680	-25.10	20230309	6210	16.75	20240125	1.24	N	136490	500	118 억		2212164	N	N	447	N	00	N
124	20240308	140735	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	50	2	0.69	460383530	63016	69.37	7160	7380	7160	9390	5070	7230	7305.82	9.30	0	811	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1731	7.47	0.41	12	0.27	975.00	17831.00	9680	20230309	-24.79	6210	20240125	17.23	7380	-1.36	20240308	6210	17.23	20240125	9680	-24.79	20230309	6210	17.23	20240125	1.24	N	136490	500	118 억		2212164	N	N	447	N	00	N
125	20240308	130732	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	50	2	0.69	443008550	60629	66.75	7160	7380	7160	9390	5070	7230	7306.88	9.30	0	1816	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1731	7.47	0.41	12	0.25	975.00	17831.00	9680	20230309	-24.79	6210	20240125	17.23	7380	-1.36	20240308	6210	17.23	20240125	9680	-24.79	20230309	6210	17.23	20240125	1.24	N	136490	500	118 억		2212164	N	N	447	N	00	N
126	20240308	120734	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	50	2	0.69	438428250	60000	66.05	7160	7380	7160	9390	5070	7230	7307.14	9.30	0	1934	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1731	7.47	0.41	12	0.25	975.00	17831.00	9680	20230309	-24.79	6210	20240125	17.23	7380	-1.36	20240308	6210	17.23	20240125	9680	-24.79	20230309	6210	17.23	20240125	1.24	N	136490	500	118 억		2212164	N	N	447	N	00	N
127	20240308	110734	57	100.00	KOSPI		음식료품	N	N	N	N		N	7310	80	2	1.11	425192780	58184	64.06	7160	7380	7160	9390	5070	7230	7307.73	9.30	0	1968	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1738	7.50	0.41	12	0.24	975.00	17831.00	9680	20230309	-24.48	6210	20240125	17.71	7380	-0.95	20240308	6210	17.71	20240125	9680	-24.48	20230309	6210	17.71	20240125	1.24	N	136490	500	118 억		2212164	N	N	447	N	00	N
128	20240308	100729	57	100.00	KOSPI		음식료품	N	N	N	N		N	7340	110	2	1.52	371119830	50791	55.92	7160	7380	7160	9390	5070	7230	7306.80	9.30	0	1822	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1745	7.53	0.41	12	0.21	975.00	17831.00	9680	20230309	-24.17	6210	20240125	18.20	7380	-0.54	20240308	6210	18.20	20240125	9680	-24.17	20230309	6210	18.20	20240125	1.24	N	136490	500	118 억		2212164	N	N	447	N	00	N
129	20240308	090731	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	-40	5	-0.55	64103520	8887	9.78	7160	7280	7160	9390	5070	7230	7213.18	9.30	0	2280	7403	7316	7173	7086	6943	7360	7130	119	2160	500	5200	10	1	23779604	1710	7.37	0.40	12	0.04	975.00	17831.00	9680	20230309	-25.72	6210	20240125	15.78	7360	-2.31	20240223	6210	15.78	20240125	9680	-25.72	20230309	6210	15.78	20240125	1.24	N	136490	500	118 억		2212164	N	N	447	N	00	N
130	20240307	160731	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	170	2	2.41	648398950	90744	660.68	7040	7260	7030	9170	4950	7060	7145.36	9.26	0	8707	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1719	7.42	0.41	12	0.38	975.00	17831.00	9680	20230309	-25.31	6210	20240125	16.43	7360	-1.77	20240223	6210	16.43	20240125	9680	-25.31	20230309	6210	16.43	20240125	1.26	N	136490	500	118 억		2202550	N	N	447	N	00	N
131	20240307	150712	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	170	2	2.41	611905940	85697	623.93	7040	7260	7030	9170	4950	7060	7140.34	9.26	0	7927	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1719	7.42	0.41	12	0.36	975.00	17831.00	9680	20230309	-25.31	6210	20240125	16.43	7360	-1.77	20240223	6210	16.43	20240125	9680	-25.31	20230309	6210	16.43	20240125	1.26	N	136490	500	118 억		2202550	N	N	1	N	00	N
132	20240307	140720	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	130	2	1.84	430144180	60508	440.54	7040	7190	7030	9170	4950	7060	7108.88	9.26	0	3164	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1710	7.37	0.40	12	0.25	975.00	17831.00	9680	20230309	-25.72	6210	20240125	15.78	7360	-2.31	20240223	6210	15.78	20240125	9680	-25.72	20230309	6210	15.78	20240125	1.26	N	136490	500	118 억		2202550	N	N	1	N	00	N
133	20240307	130722	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	90	2	1.27	348137840	49039	357.04	7040	7170	7030	9170	4950	7060	7099.20	9.26	0	-1313	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1700	7.33	0.40	12	0.21	975.00	17831.00	9680	20230309	-26.14	6210	20240125	15.14	7360	-2.85	20240223	6210	15.14	20240125	9680	-26.14	20230309	6210	15.14	20240125	1.26	N	136490	500	118 억		2202550	N	N	1	N	00	N
134	20240307	120726	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	90	2	1.27	300854150	42412	308.79	7040	7170	7030	9170	4950	7060	7093.61	9.26	0	-4095	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1700	7.33	0.40	12	0.18	975.00	17831.00	9680	20230309	-26.14	6210	20240125	15.14	7360	-2.85	20240223	6210	15.14	20240125	9680	-26.14	20230309	6210	15.14	20240125	1.26	N	136490	500	118 억		2202550	N	N	1	N	00	N
135	20240307	110731	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	30	2	0.42	114422570	16223	118.11	7040	7140	7030	9170	4950	7060	7053.11	9.26	0	-5951	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1686	7.27	0.40	12	0.07	975.00	17831.00	9680	20230309	-26.76	6210	20240125	14.17	7360	-3.67	20240223	6210	14.17	20240125	9680	-26.76	20230309	6210	14.17	20240125	1.26	N	136490	500	118 억		2202550	N	N	1	N	00	N
136	20240307	100725	57	100.00	KOSPI		음식료품	N	N	N	N		N	7050	-10	5	-0.14	101983410	14468	105.34	7040	7090	7030	9170	4950	7060	7048.89	9.26	0	-5895	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1676	7.23	0.40	12	0.06	975.00	17831.00	9680	20230309	-27.17	6210	20240125	13.53	7360	-4.21	20240223	6210	13.53	20240125	9680	-27.17	20230309	6210	13.53	20240125	1.26	N	136490	500	118 억		2202550	N	N	1	N	00	N
137	20240307	090727	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	0	3	0.00	2009350	285	2.07	7040	7070	7040	9170	4950	7060	7050.35	9.26	0	-72	7186	7122	7076	7012	6966	7100	6990	119	2110	500	5080	10	1	23779604	1679	7.24	0.40	12	0.00	975.00	17831.00	9680	20230309	-27.07	6210	20240125	13.69	7360	-4.08	20240223	6210	13.69	20240125	9680	-27.07	20230309	6210	13.69	20240125	1.26	N	136490	500	118 억		2202550	N	N	1	N	00	N
138	20240306	160722	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-80	5	-1.12	96914330	13735	50.28	7100	7140	7030	9280	5000	7140	7056.01	9.27	0	-2303	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1679	7.24	0.40	12	0.06	975.00	17831.00	9860	20230228	-28.40	6210	20240125	13.69	7360	-4.08	20240223	6210	13.69	20240125	9680	-27.07	20230309	6210	13.69	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
139	20240306	150722	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-100	5	-1.40	84696790	12004	43.94	7100	7140	7030	9280	5000	7140	7055.71	9.27	0	-1656	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1674	7.22	0.39	12	0.05	975.00	17831.00	9860	20230228	-28.60	6210	20240125	13.37	7360	-4.35	20240223	6210	13.37	20240125	9680	-27.27	20230309	6210	13.37	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
140	20240306	140726	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-100	5	-1.40	76179270	10795	39.52	7100	7140	7030	9280	5000	7140	7056.90	9.27	0	-1232	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1674	7.22	0.39	12	0.05	975.00	17831.00	9860	20230228	-28.60	6210	20240125	13.37	7360	-4.35	20240223	6210	13.37	20240125	9680	-27.27	20230309	6210	13.37	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
141	20240306	130727	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-100	5	-1.40	66801390	9464	34.64	7100	7140	7030	9280	5000	7140	7058.47	9.27	0	-1199	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1674	7.22	0.39	12	0.04	975.00	17831.00	9860	20230228	-28.60	6210	20240125	13.37	7360	-4.35	20240223	6210	13.37	20240125	9680	-27.27	20230309	6210	13.37	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
142	20240306	120726	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-80	5	-1.12	63653310	9017	33.01	7100	7140	7030	9280	5000	7140	7059.26	9.27	0	-1162	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1679	7.24	0.40	12	0.04	975.00	17831.00	9860	20230228	-28.40	6210	20240125	13.69	7360	-4.08	20240223	6210	13.69	20240125	9680	-27.07	20230309	6210	13.69	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
143	20240306	110723	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-100	5	-1.40	42102190	5963	21.83	7100	7140	7030	9280	5000	7140	7060.57	9.27	0	-1092	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1674	7.22	0.39	12	0.03	975.00	17831.00	9860	20230228	-28.60	6210	20240125	13.37	7360	-4.35	20240223	6210	13.37	20240125	9680	-27.27	20230309	6210	13.37	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
144	20240306	100709	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-60	5	-0.84	14188550	2003	7.33	7100	7140	7060	9280	5000	7140	7083.65	9.27	0	148	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1684	7.26	0.40	12	0.01	975.00	17831.00	9860	20230228	-28.19	6210	20240125	14.01	7360	-3.80	20240223	6210	14.01	20240125	9680	-26.86	20230309	6210	14.01	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
145	20240306	090722	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	0	3	0.00	2188540	308	1.13	7100	7140	7100	9280	5000	7140	7105.65	9.27	0	22	7240	7190	7150	7100	7060	7170	7080	119	2140	500	5140	10	1	23779604	1698	7.32	0.40	12	0.00	975.00	17831.00	9860	20230228	-27.59	6210	20240125	14.98	7360	-2.99	20240223	6210	14.98	20240125	9680	-26.24	20230309	6210	14.98	20240125	1.24	N	136490	500	118 억		2204668	N	N	1	N	00	N
146	20240305	160718	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	-20	5	-0.28	194974510	27318	89.91	7170	7200	7110	9300	5020	7160	7137.22	9.26	0	2419	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1698	7.32	0.40	12	0.11	975.00	17831.00	9930	20230227	-28.10	6210	20240125	14.98	7360	-2.99	20240223	6210	14.98	20240125	9680	-26.24	20230309	6210	14.98	20240125	1.25	N	136490	500	118 억		2202261	N	N	1	N	00	N
147	20240305	150717	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	-20	5	-0.28	165958680	23250	76.52	7170	7200	7110	9300	5020	7160	7138.01	9.26	0	2321	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1698	7.32	0.40	12	0.10	975.00	17831.00	9930	20230227	-28.10	6210	20240125	14.98	7360	-2.99	20240223	6210	14.98	20240125	9680	-26.24	20230309	6210	14.98	20240125	1.25	N	136490	500	118 억		2202261	N	N	7	N	00	N
148	20240305	140711	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	-20	5	-0.28	147351620	20643	67.94	7170	7200	7110	9300	5020	7160	7138.09	9.26	0	2626	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1698	7.32	0.40	12	0.09	975.00	17831.00	9930	20230227	-28.10	6210	20240125	14.98	7360	-2.99	20240223	6210	14.98	20240125	9680	-26.24	20230309	6210	14.98	20240125	1.25	N	136490	500	118 억		2202261	N	N	7	N	00	N
149	20240305	130708	57	100.00	KOSPI		음식료품	N	N	N	N		N	7130	-30	5	-0.42	134839100	18885	62.15	7170	7200	7120	9300	5020	7160	7140.01	9.26	0	2474	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1695	7.31	0.40	12	0.08	975.00	17831.00	9930	20230227	-28.20	6210	20240125	14.81	7360	-3.12	20240223	6210	14.81	20240125	9680	-26.34	20230309	6210	14.81	20240125	1.25	N	136490	500	118 억		2202261	N	N	7	N	00	N
150	20240305	120712	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	-40	5	-0.56	88399080	12374	40.72	7170	7200	7120	9300	5020	7160	7143.94	9.26	0	1919	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1693	7.30	0.40	12	0.05	975.00	17831.00	9930	20230227	-28.30	6210	20240125	14.65	7360	-3.26	20240223	6210	14.65	20240125	9680	-26.45	20230309	6210	14.65	20240125	1.25	N	136490	500	118 억		2202261	N	N	7	N	00	N
151	20240305	110713	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	-40	5	-0.56	78799780	11026	36.29	7170	7200	7120	9300	5020	7160	7146.72	9.26	0	1752	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1693	7.30	0.40	12	0.05	975.00	17831.00	9930	20230227	-28.30	6210	20240125	14.65	7360	-3.26	20240223	6210	14.65	20240125	9680	-26.45	20230309	6210	14.65	20240125	1.25	N	136490	500	118 억		2202261	N	N	7	N	00	N
152	20240305	100710	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	0	3	0.00	23382740	3277	10.78	7170	7200	7120	9300	5020	7160	7135.41	9.26	0	192	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1703	7.34	0.40	12	0.01	975.00	17831.00	9930	20230227	-27.90	6210	20240125	15.30	7360	-2.72	20240223	6210	15.30	20240125	9680	-26.03	20230309	6210	15.30	20240125	1.25	N	136490	500	118 억		2202261	N	N	7	N	00	N
153	20240305	090710	57	100.00	KOSPI		음식료품	N	N	N	N		N	7130	-30	5	-0.42	6387680	892	2.94	7170	7200	7130	9300	5020	7160	7161.08	9.26	0	0	7286	7222	7166	7102	7046	7255	7135	119	2140	500	5150	10	1	23779604	1695	7.31	0.40	12	0.00	975.00	17831.00	9930	20230227	-28.20	6210	20240125	14.81	7360	-3.12	20240223	6210	14.81	20240125	9680	-26.34	20230309	6210	14.81	20240125	1.25	N	136490	500	118 억		2202261	N	N	7	N	00	N
154	20240304	160713	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	-10	5	-0.14	217276320	30385	148.61	7140	7230	7110	9320	5020	7170	7150.78	9.27	0	-2351	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1703	7.34	0.40	12	0.13	975.00	17831.00	9970	20230224	-28.18	6210	20240125	15.30	7360	-2.72	20240223	6210	15.30	20240125	9680	-26.03	20230309	6210	15.30	20240125	1.26	N	136490	500	118 억		2203870	N	N	7	N	00	N
155	20240304	150708	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-20	5	-0.28	195286080	27303	133.54	7140	7230	7110	9320	5020	7170	7152.55	9.27	0	-2110	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1700	7.33	0.40	12	0.11	975.00	17831.00	9970	20230224	-28.28	6210	20240125	15.14	7360	-2.85	20240223	6210	15.14	20240125	9680	-26.14	20230309	6210	15.14	20240125	1.26	N	136490	500	118 억		2203870	N	N	41	N	00	N
156	20240304	140636	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-20	5	-0.28	157582470	22019	107.69	7140	7230	7110	9320	5020	7170	7156.66	9.27	0	-2045	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1700	7.33	0.40	12	0.09	975.00	17831.00	9970	20230224	-28.28	6210	20240125	15.14	7360	-2.85	20240223	6210	15.14	20240125	9680	-26.14	20230309	6210	15.14	20240125	1.26	N	136490	500	118 억		2203870	N	N	41	N	00	N
157	20240304	130704	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-20	5	-0.28	121822950	17002	83.16	7140	7230	7110	9320	5020	7170	7165.21	9.27	0	-533	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1700	7.33	0.40	12	0.07	975.00	17831.00	9970	20230224	-28.28	6210	20240125	15.14	7360	-2.85	20240223	6210	15.14	20240125	9680	-26.14	20230309	6210	15.14	20240125	1.26	N	136490	500	118 억		2203870	N	N	41	N	00	N
158	20240304	120639	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	-30	5	-0.42	113321840	15811	77.33	7140	7230	7110	9320	5020	7170	7167.28	9.27	0	-425	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1698	7.32	0.40	12	0.07	975.00	17831.00	9970	20230224	-28.39	6210	20240125	14.98	7360	-2.99	20240223	6210	14.98	20240125	9680	-26.24	20230309	6210	14.98	20240125	1.26	N	136490	500	118 억		2203870	N	N	41	N	00	N
159	20240304	110658	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	10	2	0.14	111197290	15514	75.88	7140	7230	7110	9320	5020	7170	7167.54	9.27	0	-406	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1707	7.36	0.40	12	0.07	975.00	17831.00	9970	20230224	-27.98	6210	20240125	15.62	7360	-2.45	20240223	6210	15.62	20240125	9680	-25.83	20230309	6210	15.62	20240125	1.26	N	136490	500	118 억		2203870	N	N	41	N	00	N
160	20240304	100659	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	-10	5	-0.14	68484830	9542	46.67	7140	7230	7110	9320	5020	7170	7177.20	9.27	0	-806	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1703	7.34	0.40	12	0.04	975.00	17831.00	9970	20230224	-28.18	6210	20240125	15.30	7360	-2.72	20240223	6210	15.30	20240125	9680	-26.03	20230309	6210	15.30	20240125	1.26	N	136490	500	118 억		2203870	N	N	41	N	00	N
161	20240304	090700	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	30	2	0.42	4736810	663	3.24	7140	7200	7110	9320	5020	7170	7144.51	9.27	0	-14	7330	7250	7150	7070	6970	7290	7110	119	2150	500	5160	10	1	23779604	1712	7.38	0.40	12	0.00	975.00	17831.00	9970	20230224	-27.78	6210	20240125	15.94	7360	-2.17	20240223	6210	15.94	20240125	9680	-25.62	20230309	6210	15.94	20240125	1.26	N	136490	500	118 억		2203870	N	N	41	N	00	N