KissMeData/003960/price/prices-20250301.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	20250331	161446	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	37700	-1400	5	-3.58	970652900	25751	142.28	38750	38750	37200	50800	27400	39100	37693.79	2.28	0	-810	40333	39716	39083	38466	37833	39400	38150	458	11700	5000	25020	50	1	9164467	3455	3.77	0.48	12	0.28	10013.00	78228.00	109900	20240709	-65.70	33200	20240405	13.55	44900	-16.04	20250306	37200	1.34	20250331	109900	-65.70	20240709	33200	13.55	20240405	1.55	Y	003960	5000	458 억		208730	N	N	749	N	00	N
3	20250331	150926	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	37800	-1300	5	-3.32	937319550	24867	137.39	38750	38750	37200	50800	27400	39100	37693.31	2.28	0	-858	40333	39716	39083	38466	37833	39400	38150	458	11700	5000	25020	50	1	9164467	3464	3.78	0.48	12	0.27	10013.00	78228.00	109900	20240709	-65.61	33200	20240405	13.86	44900	-15.81	20250306	37200	1.61	20250331	109900	-65.61	20240709	33200	13.86	20240405	1.55	Y	003960	5000	458 억		208730	N	N	59	N	00	N
4	20250331	130941	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	37500	-1600	5	-4.09	509192400	13479	74.47	38750	38750	37200	50800	27400	39100	37776.72	2.28	0	-3818	40333	39716	39083	38466	37833	39400	38150	458	11700	5000	25020	50	1	9164467	3437	3.75	0.48	12	0.15	10013.00	78228.00	109900	20240709	-65.88	33200	20240405	12.95	44900	-16.48	20250306	37200	0.81	20250331	109900	-65.88	20240709	33200	12.95	20240405	1.55	Y	003960	5000	458 억		208730	N	N	59	N	00	N
5	20250331	120558	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	37850	-1250	5	-3.20	432491600	11442	63.22	38750	38750	37200	50800	27400	39100	37798.60	2.28	0	-3264	40333	39716	39083	38466	37833	39400	38150	458	11700	5000	25020	50	1	9164467	3469	3.78	0.48	12	0.12	10013.00	78228.00	109900	20240709	-65.56	33200	20240405	14.01	44900	-15.70	20250306	37200	1.75	20250331	109900	-65.56	20240709	33200	14.01	20240405	1.55	Y	003960	5000	458 억		208730	N	N	59	N	00	N
6	20250331	101023	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	37900	-1200	5	-3.07	327600925	8679	47.95	38750	38750	37200	50800	27400	39100	37746.39	2.28	0	-2675	40333	39716	39083	38466	37833	39400	38150	458	11700	5000	25020	50	1	9164467	3473	3.79	0.48	12	0.09	10013.00	78228.00	109900	20240709	-65.51	33200	20240405	14.16	44900	-15.59	20250306	37200	1.88	20250331	109900	-65.51	20240709	33200	14.16	20240405	1.55	Y	003960	5000	458 억		208730	N	N	59	N	00	N
7	20250331	090810	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	38150	-950	5	-2.43	77886450	2032	11.23	38750	38750	37950	50800	27400	39100	38329.95	2.28	0	-947	40333	39716	39083	38466	37833	39400	38150	458	11700	5000	25020	50	1	9164467	3496	3.81	0.49	12	0.02	10013.00	78228.00	109900	20240709	-65.29	33200	20240405	14.91	44900	-15.03	20250306	37950	0.53	20250331	109900	-65.29	20240709	33200	14.91	20240405	1.55	Y	003960	5000	458 억		208730	N	N	59	N	00	N
8	20250328	160153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39100	-450	5	-1.14	702239100	18041	117.10	39550	39700	38450	51400	27700	39550	38924.62	2.36	0	-10838	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3583	3.90	0.50	12	0.20	10013.00	78228.00	109900	20240709	-64.42	33200	20240405	17.77	44900	-12.92	20250306	38050	2.76	20250203	109900	-64.42	20240709	33200	17.77	20240405	1.60	N	003960	5000	458 억		216566	N	N	59	N	00	N
9	20250328	150154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39150	-400	5	-1.01	665981250	17113	111.08	39550	39700	38450	51400	27700	39550	38916.69	2.36	0	-10657	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3588	3.91	0.50	12	0.19	10013.00	78228.00	109900	20240709	-64.38	33200	20240405	17.92	44900	-12.81	20250306	38050	2.89	20250203	109900	-64.38	20240709	33200	17.92	20240405	1.60	N	003960	5000	458 억		216566	N	N	0	N	00	N
10	20250328	140154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39050	-500	5	-1.26	493751350	12693	82.39	39550	39700	38450	51400	27700	39550	38899.50	2.36	0	-7631	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3579	3.90	0.50	12	0.14	10013.00	78228.00	109900	20240709	-64.47	33200	20240405	17.62	44900	-13.03	20250306	38050	2.63	20250203	109900	-64.47	20240709	33200	17.62	20240405	1.60	N	003960	5000	458 억		216566	N	N	0	N	00	N
11	20250328	130154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39100	-450	5	-1.14	472667600	12153	78.88	39550	39700	38450	51400	27700	39550	38893.08	2.36	0	-7519	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3583	3.90	0.50	12	0.13	10013.00	78228.00	109900	20240709	-64.42	33200	20240405	17.77	44900	-12.92	20250306	38050	2.76	20250203	109900	-64.42	20240709	33200	17.77	20240405	1.60	N	003960	5000	458 억		216566	N	N	0	N	00	N
12	20250328	120154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39000	-550	5	-1.39	443330950	11402	74.01	39550	39700	38450	51400	27700	39550	38881.86	2.36	0	-7385	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3574	3.89	0.50	12	0.12	10013.00	78228.00	109900	20240709	-64.51	33200	20240405	17.47	44900	-13.14	20250306	38050	2.50	20250203	109900	-64.51	20240709	33200	17.47	20240405	1.60	N	003960	5000	458 억		216566	N	N	0	N	00	N
13	20250328	110153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39050	-500	5	-1.26	396072250	10192	66.16	39550	39700	38450	51400	27700	39550	38861.09	2.36	0	-6666	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3579	3.90	0.50	12	0.11	10013.00	78228.00	109900	20240709	-64.47	33200	20240405	17.62	44900	-13.03	20250306	38050	2.63	20250203	109900	-64.47	20240709	33200	17.62	20240405	1.60	N	003960	5000	458 억		216566	N	N	0	N	00	N
14	20250328	100154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	38850	-700	5	-1.77	327955450	8447	54.83	39550	39700	38450	51400	27700	39550	38825.08	2.36	0	-5993	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3560	3.88	0.50	12	0.09	10013.00	78228.00	109900	20240709	-64.65	33200	20240405	17.02	44900	-13.47	20250306	38050	2.10	20250203	109900	-64.65	20240709	33200	17.02	20240405	1.60	N	003960	5000	458 억		216566	N	N	0	N	00	N
15	20250328	090155	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39200	-350	5	-0.88	20431650	518	3.36	39550	39550	39200	51400	27700	39550	39443.34	2.36	0	-370	40816	40182	39666	39032	38516	40500	39350	458	11850	5000	25310	50	1	9164467	3592	3.91	0.50	12	0.01	10013.00	78228.00	109900	20240709	-64.33	33200	20240405	18.07	44900	-12.69	20250306	38050	3.02	20250203	109900	-64.33	20240709	33200	18.07	20240405	1.60	N	003960	5000	458 억		216566	N	N	0	N	00	N
16	20250327	160153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39550	200	2	0.51	607215050	15278	121.41	39300	40300	39150	51100	27550	39350	39744.41	2.39	0	-2870	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3625	3.95	0.51	12	0.17	10013.00	78228.00	109900	20240709	-64.01	33200	20240405	19.13	44900	-11.92	20250306	38050	3.94	20250203	109900	-64.01	20240709	33200	19.13	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
17	20250327	150154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39600	250	2	0.64	538803550	13547	107.65	39300	40300	39150	51100	27550	39350	39772.91	2.39	0	-1848	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3629	3.95	0.51	12	0.15	10013.00	78228.00	109900	20240709	-63.97	33200	20240405	19.28	44900	-11.80	20250306	38050	4.07	20250203	109900	-63.97	20240709	33200	19.28	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
18	20250327	140153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39600	250	2	0.64	464030150	11659	92.65	39300	40300	39150	51100	27550	39350	39800.17	2.39	0	-664	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3629	3.95	0.51	12	0.13	10013.00	78228.00	109900	20240709	-63.97	33200	20240405	19.28	44900	-11.80	20250306	38050	4.07	20250203	109900	-63.97	20240709	33200	19.28	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
19	20250327	130153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39800	450	2	1.14	422668525	10622	84.41	39300	40300	39150	51100	27550	39350	39791.80	2.39	0	-445	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3647	3.97	0.51	12	0.12	10013.00	78228.00	109900	20240709	-63.79	33200	20240405	19.88	44900	-11.36	20250306	38050	4.60	20250203	109900	-63.79	20240709	33200	19.88	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
20	20250327	120154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39750	400	2	1.02	388469800	9760	77.56	39300	40300	39150	51100	27550	39350	39802.23	2.39	0	-18	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3643	3.97	0.51	12	0.11	10013.00	78228.00	109900	20240709	-63.83	33200	20240405	19.73	44900	-11.47	20250306	38050	4.47	20250203	109900	-63.83	20240709	33200	19.73	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
21	20250327	110155	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39750	400	2	1.02	374880550	9418	74.84	39300	40300	39150	51100	27550	39350	39804.69	2.39	0	73	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3643	3.97	0.51	12	0.10	10013.00	78228.00	109900	20240709	-63.83	33200	20240405	19.73	44900	-11.47	20250306	38050	4.47	20250203	109900	-63.83	20240709	33200	19.73	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
22	20250327	100153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39950	600	2	1.52	206558100	5190	41.24	39300	40300	39150	51100	27550	39350	39799.25	2.39	0	1676	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3661	3.99	0.51	12	0.06	10013.00	78228.00	109900	20240709	-63.65	33200	20240405	20.33	44900	-11.02	20250306	38050	4.99	20250203	109900	-63.65	20240709	33200	20.33	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
23	20250327	090154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39300	-50	5	-0.13	17377600	443	3.52	39300	39300	39150	51100	27550	39350	39227.09	2.39	0	-168	40150	39750	39500	39100	38850	39625	38975	458	11750	5000	25180	50	1	9164467	3602	3.92	0.50	12	0.00	10013.00	78228.00	109900	20240709	-64.24	33200	20240405	18.37	44900	-12.47	20250306	38050	3.29	20250203	109900	-64.24	20240709	33200	18.37	20240405	1.59	N	003960	5000	458 억		219019	N	N	43	N	00	N
24	20250326	160152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39350	-350	5	-0.88	489781900	12391	48.23	39600	39900	39250	51600	27800	39700	39527.24	2.21	0	-3764	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3606	3.93	0.50	12	0.14	10013.00	78228.00	109900	20240709	-64.19	33200	20240405	18.52	44900	-12.36	20250306	38050	3.42	20250203	109900	-64.19	20240709	33200	18.52	20240405	1.59	N	003960	5000	458 억		202813	N	N	43	N	00	N
25	20250326	150151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39700	0	3	0.00	414332150	10478	40.78	39600	39900	39250	51600	27800	39700	39543.06	2.21	0	-3767	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3638	3.96	0.51	12	0.11	10013.00	78228.00	109900	20240709	-63.88	33200	20240405	19.58	44900	-11.58	20250306	38050	4.34	20250203	109900	-63.88	20240709	33200	19.58	20240405	1.59	N	003960	5000	458 억		202813	N	N	10	N	00	N
26	20250326	140153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39550	-150	5	-0.38	321812550	8144	31.70	39600	39900	39250	51600	27800	39700	39515.29	2.21	0	-2224	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3625	3.95	0.51	12	0.09	10013.00	78228.00	109900	20240709	-64.01	33200	20240405	19.13	44900	-11.92	20250306	38050	3.94	20250203	109900	-64.01	20240709	33200	19.13	20240405	1.59	N	003960	5000	458 억		202813	N	N	10	N	00	N
27	20250326	130152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39700	0	3	0.00	284400200	7200	28.03	39600	39900	39250	51600	27800	39700	39500.03	2.21	0	-1615	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3638	3.96	0.51	12	0.08	10013.00	78228.00	109900	20240709	-63.88	33200	20240405	19.58	44900	-11.58	20250306	38050	4.34	20250203	109900	-63.88	20240709	33200	19.58	20240405	1.59	N	003960	5000	458 억		202813	N	N	10	N	00	N
28	20250326	120154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39500	-200	5	-0.50	253169000	6413	24.96	39600	39900	39250	51600	27800	39700	39477.47	2.21	0	-1602	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3620	3.94	0.50	12	0.07	10013.00	78228.00	109900	20240709	-64.06	33200	20240405	18.98	44900	-12.03	20250306	38050	3.81	20250203	109900	-64.06	20240709	33200	18.98	20240405	1.59	N	003960	5000	458 억		202813	N	N	10	N	00	N
29	20250326	110153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39550	-150	5	-0.38	216101550	5478	21.32	39600	39900	39250	51600	27800	39700	39448.99	2.21	0	-1437	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3625	3.95	0.51	12	0.06	10013.00	78228.00	109900	20240709	-64.01	33200	20240405	19.13	44900	-11.92	20250306	38050	3.94	20250203	109900	-64.01	20240709	33200	19.13	20240405	1.59	N	003960	5000	458 억		202813	N	N	10	N	00	N
30	20250326	100153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39400	-300	5	-0.76	142265450	3601	14.02	39600	39900	39300	51600	27800	39700	39507.21	2.21	0	-1777	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3611	3.93	0.50	12	0.04	10013.00	78228.00	109900	20240709	-64.15	33200	20240405	18.67	44900	-12.25	20250306	38050	3.55	20250203	109900	-64.15	20240709	33200	18.67	20240405	1.59	N	003960	5000	458 억		202813	N	N	10	N	00	N
31	20250326	090152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39600	-100	5	-0.25	3286800	83	0.32	39600	39600	39600	51600	27800	39700	39600.00	2.21	0	-5	41733	40716	40183	39166	38633	40450	38900	458	11900	5000	25400	50	1	9164467	3629	3.95	0.51	12	0.00	10013.00	78228.00	109900	20240709	-63.97	33200	20240405	19.28	44900	-11.80	20250306	38050	4.07	20250203	109900	-63.97	20240709	33200	19.28	20240405	1.59	N	003960	5000	458 억		202813	N	N	10	N	00	N
32	20250325	160153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39700	-600	5	-1.49	1023018950	25593	158.04	40300	41200	39650	52300	28250	40300	39972.61	2.36	0	-13259	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3638	3.96	0.51	12	0.28	10013.00	78228.00	109900	20240709	-63.88	33200	20240405	19.58	44900	-11.58	20250306	38050	4.34	20250203	109900	-63.88	20240709	33200	19.58	20240405	1.59	N	003960	5000	458 억		216338	N	N	10	N	00	N
33	20250325	150153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39750	-550	5	-1.36	948590300	23720	146.47	40300	41200	39650	52300	28250	40300	39991.16	2.36	0	-12605	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3643	3.97	0.51	12	0.26	10013.00	78228.00	109900	20240709	-63.83	33200	20240405	19.73	44900	-11.47	20250306	38050	4.47	20250203	109900	-63.83	20240709	33200	19.73	20240405	1.59	N	003960	5000	458 억		216338	N	N	0	N	00	N
34	20250325	140153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39850	-450	5	-1.12	858849400	21467	132.56	40300	41200	39650	52300	28250	40300	40007.89	2.36	0	-11683	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3652	3.98	0.51	12	0.23	10013.00	78228.00	109900	20240709	-63.74	33200	20240405	20.03	44900	-11.25	20250306	38050	4.73	20250203	109900	-63.74	20240709	33200	20.03	20240405	1.59	N	003960	5000	458 억		216338	N	N	0	N	00	N
35	20250325	130153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39800	-500	5	-1.24	723072950	18051	111.47	40300	41200	39700	52300	28250	40300	40057.22	2.36	0	-9364	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3647	3.97	0.51	12	0.20	10013.00	78228.00	109900	20240709	-63.79	33200	20240405	19.88	44900	-11.36	20250306	38050	4.60	20250203	109900	-63.79	20240709	33200	19.88	20240405	1.59	N	003960	5000	458 억		216338	N	N	0	N	00	N
36	20250325	120153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39750	-550	5	-1.36	590006150	14705	90.81	40300	41200	39750	52300	28250	40300	40122.83	2.36	0	-6338	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3643	3.97	0.51	12	0.16	10013.00	78228.00	109900	20240709	-63.83	33200	20240405	19.73	44900	-11.47	20250306	38050	4.47	20250203	109900	-63.83	20240709	33200	19.73	20240405	1.59	N	003960	5000	458 억		216338	N	N	0	N	00	N
37	20250325	110153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39900	-400	5	-0.99	402296950	9997	61.73	40300	41200	39850	52300	28250	40300	40241.77	2.36	0	-1884	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3657	3.98	0.51	12	0.11	10013.00	78228.00	109900	20240709	-63.69	33200	20240405	20.18	44900	-11.14	20250306	38050	4.86	20250203	109900	-63.69	20240709	33200	20.18	20240405	1.59	N	003960	5000	458 억		216338	N	N	0	N	00	N
38	20250325	100153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40350	50	2	0.12	166771750	4124	25.47	40300	41200	40150	52300	28250	40300	40439.32	2.36	0	300	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3698	4.03	0.52	12	0.04	10013.00	78228.00	109900	20240709	-63.28	33200	20240405	21.54	44900	-10.13	20250306	38050	6.04	20250203	109900	-63.28	20240709	33200	21.54	20240405	1.59	N	003960	5000	458 억		216338	N	N	0	N	00	N
39	20250325	090153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41000	700	2	1.74	20758000	509	3.14	40300	41000	40300	52300	28250	40300	40781.93	2.36	0	379	41133	40716	40483	40066	39833	40600	39950	458	12000	5000	25790	50	1	9164467	3757	4.09	0.52	12	0.01	10013.00	78228.00	109900	20240709	-62.69	33200	20240405	23.49	44900	-8.69	20250306	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.59	N	003960	5000	458 억		216338	N	N	0	N	00	N
40	20250324	160153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40300	-500	5	-1.23	648884500	16064	74.47	40600	40900	40250	53000	28600	40800	40393.71	2.40	0	-3390	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3693	4.02	0.52	12	0.18	10013.00	78228.00	109900	20240709	-63.33	33200	20240405	21.39	44900	-10.24	20250306	38050	5.91	20250203	109900	-63.33	20240709	33200	21.39	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
41	20250324	150153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	-400	5	-0.98	579845150	14352	66.53	40600	40900	40250	53000	28600	40800	40401.70	2.40	0	-2237	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3702	4.03	0.52	12	0.16	10013.00	78228.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
42	20250324	140153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40300	-500	5	-1.23	544654350	13480	62.49	40600	40900	40250	53000	28600	40800	40404.63	2.40	0	-2040	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3693	4.02	0.52	12	0.15	10013.00	78228.00	109900	20240709	-63.33	33200	20240405	21.39	44900	-10.24	20250306	38050	5.91	20250203	109900	-63.33	20240709	33200	21.39	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
43	20250324	130153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	-400	5	-0.98	500306750	12380	57.39	40600	40900	40250	53000	28600	40800	40412.50	2.40	0	-2043	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3702	4.03	0.52	12	0.14	10013.00	78228.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
44	20250324	120154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40550	-250	5	-0.61	460973700	11407	52.88	40600	40900	40250	53000	28600	40800	40411.48	2.40	0	-1899	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3716	4.05	0.52	12	0.12	10013.00	78228.00	109900	20240709	-63.10	33200	20240405	22.14	44900	-9.69	20250306	38050	6.57	20250203	109900	-63.10	20240709	33200	22.14	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
45	20250324	110153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40350	-450	5	-1.10	392008000	9699	44.96	40600	40900	40250	53000	28600	40800	40417.36	2.40	0	-1227	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3698	4.03	0.52	12	0.11	10013.00	78228.00	109900	20240709	-63.28	33200	20240405	21.54	44900	-10.13	20250306	38050	6.04	20250203	109900	-63.28	20240709	33200	21.54	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
46	20250324	100152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	-400	5	-0.98	258448300	6390	29.62	40600	40900	40250	53000	28600	40800	40445.74	2.40	0	-2426	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3702	4.03	0.52	12	0.07	10013.00	78228.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
47	20250324	090153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40650	-150	5	-0.37	12191700	300	1.39	40600	40800	40600	53000	28600	40800	40639.00	2.40	0	82	41733	41266	40733	40266	39733	41000	40000	458	12200	5000	26110	50	1	9164467	3725	4.06	0.52	12	0.00	10013.00	78228.00	109900	20240709	-63.01	33200	20240405	22.44	44900	-9.47	20250306	38050	6.83	20250203	109900	-63.01	20240709	33200	22.44	20240405	1.59	N	003960	5000	458 억		219538	N	N	0	N	00	N
48	20250321	160152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40800	-400	5	-0.97	874206525	21541	90.02	41200	41200	40200	53500	28850	41200	40583.36	2.36	0	-973	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3739	4.07	0.52	12	0.24	10013.00	78228.00	109900	20240709	-62.88	33200	20240405	22.89	44900	-9.13	20250306	38050	7.23	20250203	109900	-62.88	20240709	33200	22.89	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
49	20250321	150152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40700	-500	5	-1.21	806894075	19892	83.13	41200	41200	40200	53500	28850	41200	40563.75	2.36	0	-696	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3730	4.06	0.52	12	0.22	10013.00	78228.00	109900	20240709	-62.97	33200	20240405	22.59	44900	-9.35	20250306	38050	6.96	20250203	109900	-62.97	20240709	33200	22.59	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
50	20250321	140152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40950	-250	5	-0.61	682665775	16840	70.37	41200	41200	40200	53500	28850	41200	40538.35	2.36	0	-2551	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3753	4.09	0.52	12	0.18	10013.00	78228.00	109900	20240709	-62.74	33200	20240405	23.34	44900	-8.80	20250306	38050	7.62	20250203	109900	-62.74	20240709	33200	23.34	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
51	20250321	130153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40750	-450	5	-1.09	626162475	15457	64.60	41200	41200	40200	53500	28850	41200	40509.96	2.36	0	-2903	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3735	4.07	0.52	12	0.17	10013.00	78228.00	109900	20240709	-62.92	33200	20240405	22.74	44900	-9.24	20250306	38050	7.10	20250203	109900	-62.92	20240709	33200	22.74	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
52	20250321	120154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40750	-450	5	-1.09	593154675	14648	61.21	41200	41200	40200	53500	28850	41200	40493.90	2.36	0	-3398	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3735	4.07	0.52	12	0.16	10013.00	78228.00	109900	20240709	-62.92	33200	20240405	22.74	44900	-9.24	20250306	38050	7.10	20250203	109900	-62.92	20240709	33200	22.74	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
53	20250321	110152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40500	-700	5	-1.70	450918475	11140	46.55	41200	41200	40200	53500	28850	41200	40477.42	2.36	0	-5006	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3712	4.04	0.52	12	0.12	10013.00	78228.00	109900	20240709	-63.15	33200	20240405	21.99	44900	-9.80	20250306	38050	6.44	20250203	109900	-63.15	20240709	33200	21.99	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
54	20250321	100153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40250	-950	5	-2.31	353549975	8729	36.48	41200	41200	40200	53500	28850	41200	40502.92	2.36	0	-4943	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3689	4.02	0.51	12	0.10	10013.00	78228.00	109900	20240709	-63.38	33200	20240405	21.23	44900	-10.36	20250306	38050	5.78	20250203	109900	-63.38	20240709	33200	21.23	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
55	20250321	090154	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41000	-200	5	-0.49	14977200	365	1.53	41200	41200	41000	53500	28850	41200	41033.42	2.36	0	64	42333	41766	41183	40616	40033	42050	40900	458	12300	5000	26360	50	1	9164467	3757	4.09	0.52	12	0.00	10013.00	78228.00	109900	20240709	-62.69	33200	20240405	23.49	44900	-8.69	20250306	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.61	N	003960	5000	458 억		216609	N	N	0	N	00	N
56	20250320	160152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41200	400	2	0.98	984829800	23853	73.77	40800	41750	40600	53000	28600	40800	41287.50	2.30	0	6024	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3776	4.11	0.53	12	0.26	10013.00	78228.00	109900	20240709	-62.51	33200	20240405	24.10	44900	-8.24	20250306	38050	8.28	20250203	109900	-62.51	20240709	33200	24.10	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
57	20250320	150152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41300	500	2	1.23	917465800	22218	68.72	40800	41750	40600	53000	28600	40800	41293.81	2.30	0	6161	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3785	4.12	0.53	12	0.24	10013.00	78228.00	109900	20240709	-62.42	33200	20240405	24.40	44900	-8.02	20250306	38050	8.54	20250203	109900	-62.42	20240709	33200	24.40	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
58	20250320	140152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41300	500	2	1.23	788388100	19090	59.04	40800	41750	40600	53000	28600	40800	41298.49	2.30	0	6212	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3785	4.12	0.53	12	0.21	10013.00	78228.00	109900	20240709	-62.42	33200	20240405	24.40	44900	-8.02	20250306	38050	8.54	20250203	109900	-62.42	20240709	33200	24.40	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
59	20250320	130153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41450	650	2	1.59	720438825	17446	53.96	40800	41750	40600	53000	28600	40800	41295.36	2.30	0	6287	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3799	4.14	0.53	12	0.19	10013.00	78228.00	109900	20240709	-62.28	33200	20240405	24.85	44900	-7.68	20250306	38050	8.94	20250203	109900	-62.28	20240709	33200	24.85	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
60	20250320	120152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41550	750	2	1.84	590708450	14325	44.30	40800	41650	40600	53000	28600	40800	41236.19	2.30	0	4955	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3808	4.15	0.53	12	0.16	10013.00	78228.00	109900	20240709	-62.19	33200	20240405	25.15	44900	-7.46	20250306	38050	9.20	20250203	109900	-62.19	20240709	33200	25.15	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
61	20250320	110152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41150	350	2	0.86	280735200	6853	21.20	40800	41450	40600	53000	28600	40800	40965.30	2.30	0	1741	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3771	4.11	0.53	12	0.07	10013.00	78228.00	109900	20240709	-62.56	33200	20240405	23.95	44900	-8.35	20250306	38050	8.15	20250203	109900	-62.56	20240709	33200	23.95	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
62	20250320	100152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41050	250	2	0.61	162354750	3962	12.25	40800	41450	40600	53000	28600	40800	40977.98	2.30	0	1175	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3762	4.10	0.52	12	0.04	10013.00	78228.00	109900	20240709	-62.65	33200	20240405	23.64	44900	-8.57	20250306	38050	7.88	20250203	109900	-62.65	20240709	33200	23.64	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
63	20250320	090153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41000	200	2	0.49	5386750	132	0.41	40800	41000	40700	53000	28600	40800	40808.71	2.30	0	29	42333	41566	40783	40016	39233	41950	40400	458	12200	5000	26110	50	1	9164467	3757	4.09	0.52	12	0.00	10013.00	78228.00	109900	20240709	-62.69	33200	20240405	23.49	44900	-8.69	20250306	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.62	N	003960	5000	458 억		210979	N	N	0	N	00	N
64	20250319	160152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40800	500	2	1.24	1316131650	32055	141.55	40250	41550	40000	52300	28250	40300	41058.55	2.21	0	8705	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3739	4.07	0.52	12	0.35	10013.00	78228.00	109900	20240709	-62.88	33200	20240405	22.89	44900	-9.13	20250306	38050	7.23	20250203	109900	-62.88	20240709	33200	22.89	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
65	20250319	150152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40900	600	2	1.49	1274164650	31027	137.01	40250	41550	40000	52300	28250	40300	41066.32	2.21	0	8843	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3748	4.08	0.52	12	0.34	10013.00	78228.00	109900	20240709	-62.78	33200	20240405	23.19	44900	-8.91	20250306	38050	7.49	20250203	109900	-62.78	20240709	33200	23.19	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
66	20250319	140152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41050	750	2	1.86	1205439400	29348	129.60	40250	41550	40000	52300	28250	40300	41073.99	2.21	0	9481	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3762	4.10	0.52	12	0.32	10013.00	78228.00	109900	20240709	-62.65	33200	20240405	23.64	44900	-8.57	20250306	38050	7.88	20250203	109900	-62.65	20240709	33200	23.64	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
67	20250319	130152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41200	900	2	2.23	1150338650	28005	123.67	40250	41550	40000	52300	28250	40300	41076.19	2.21	0	10258	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3776	4.11	0.53	12	0.31	10013.00	78228.00	109900	20240709	-62.51	33200	20240405	24.10	44900	-8.24	20250306	38050	8.28	20250203	109900	-62.51	20240709	33200	24.10	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
68	20250319	120152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41350	1050	2	2.61	1103779300	26875	118.68	40250	41550	40000	52300	28250	40300	41070.86	2.21	0	10896	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3790	4.13	0.53	12	0.29	10013.00	78228.00	109900	20240709	-62.37	33200	20240405	24.55	44900	-7.91	20250306	38050	8.67	20250203	109900	-62.37	20240709	33200	24.55	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
69	20250319	110152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41400	1100	2	2.73	1055669650	25710	113.53	40250	41550	40000	52300	28250	40300	41060.66	2.21	0	10993	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3794	4.13	0.53	12	0.28	10013.00	78228.00	109900	20240709	-62.33	33200	20240405	24.70	44900	-7.80	20250306	38050	8.80	20250203	109900	-62.33	20240709	33200	24.70	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
70	20250319	100153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41200	900	2	2.23	583657650	14283	63.07	40250	41450	40000	52300	28250	40300	40863.80	2.21	0	6540	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3776	4.11	0.53	12	0.16	10013.00	78228.00	109900	20240709	-62.51	33200	20240405	24.10	44900	-8.24	20250306	38050	8.28	20250203	109900	-62.51	20240709	33200	24.10	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
71	20250319	090152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40150	-150	5	-0.37	3976000	99	0.44	40250	40250	40100	52300	28250	40300	40161.62	2.21	0	78	41633	40966	40333	39666	39033	40650	39350	458	12000	5000	25790	50	1	9164467	3680	4.01	0.51	12	0.00	10013.00	78228.00	109900	20240709	-63.47	33200	20240405	20.93	44900	-10.58	20250306	38050	5.52	20250203	109900	-63.47	20240709	33200	20.93	20240405	1.59	N	003960	5000	458 억		202201	N	N	3	N	00	N
72	20250318	160152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40300	-100	5	-0.25	901541850	22432	52.92	40400	41000	39700	52500	28300	40400	40189.91	2.26	0	-5311	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3693	4.02	0.52	12	0.24	10013.00	78228.00	109900	20240709	-63.33	33200	20240405	21.39	44900	-10.24	20250306	38050	5.91	20250203	109900	-63.33	20240709	33200	21.39	20240405	1.64	N	003960	5000	458 억		207500	N	N	3	N	00	N
73	20250318	150152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40200	-200	5	-0.50	807959750	20105	47.43	40400	41000	39700	52500	28300	40400	40187.01	2.26	0	-5454	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3684	4.01	0.51	12	0.22	10013.00	78228.00	109900	20240709	-63.42	33200	20240405	21.08	44900	-10.47	20250306	38050	5.65	20250203	109900	-63.42	20240709	33200	21.08	20240405	1.64	N	003960	5000	458 억		207500	N	N	10	N	00	N
74	20250318	140152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40150	-250	5	-0.62	723034050	17989	42.43	40400	41000	39700	52500	28300	40400	40193.12	2.26	0	-5310	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3680	4.01	0.51	12	0.20	10013.00	78228.00	109900	20240709	-63.47	33200	20240405	20.93	44900	-10.58	20250306	38050	5.52	20250203	109900	-63.47	20240709	33200	20.93	20240405	1.64	N	003960	5000	458 억		207500	N	N	10	N	00	N
75	20250318	130152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40050	-350	5	-0.87	475494925	11789	27.81	40400	41000	40000	52500	28300	40400	40333.78	2.26	0	-1933	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3670	4.00	0.51	12	0.13	10013.00	78228.00	109900	20240709	-63.56	33200	20240405	20.63	44900	-10.80	20250306	38050	5.26	20250203	109900	-63.56	20240709	33200	20.63	20240405	1.64	N	003960	5000	458 억		207500	N	N	10	N	00	N
76	20250318	120151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40250	-150	5	-0.37	340021350	8409	19.84	40400	41000	40100	52500	28300	40400	40435.41	2.26	0	-1427	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3689	4.02	0.51	12	0.09	10013.00	78228.00	109900	20240709	-63.38	33200	20240405	21.23	44900	-10.36	20250306	38050	5.78	20250203	109900	-63.38	20240709	33200	21.23	20240405	1.64	N	003960	5000	458 억		207500	N	N	10	N	00	N
77	20250318	110151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40100	-300	5	-0.74	326950900	8084	19.07	40400	41000	40100	52500	28300	40400	40444.20	2.26	0	-1413	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3675	4.00	0.51	12	0.09	10013.00	78228.00	109900	20240709	-63.51	33200	20240405	20.78	44900	-10.69	20250306	38050	5.39	20250203	109900	-63.51	20240709	33200	20.78	20240405	1.64	N	003960	5000	458 억		207500	N	N	10	N	00	N
78	20250318	100152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	0	3	0.00	185356850	4565	10.77	40400	41000	40300	52500	28300	40400	40603.91	2.26	0	268	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3702	4.03	0.52	12	0.05	10013.00	78228.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.64	N	003960	5000	458 억		207500	N	N	10	N	00	N
79	20250318	090152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40500	100	2	0.25	7483550	185	0.44	40400	40700	40400	52500	28300	40400	40451.62	2.26	0	59	41300	40850	40350	39900	39400	40600	39650	458	12100	5000	25850	50	1	9164467	3712	4.04	0.52	12	0.00	10013.00	78228.00	109900	20240709	-63.15	33200	20240405	21.99	44900	-9.80	20250306	38050	6.44	20250203	109900	-63.15	20240709	33200	21.99	20240405	1.64	N	003960	5000	458 억		207500	N	N	10	N	00	N
80	20250317	160152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	50	2	0.12	1670481450	41646	239.68	40800	40800	39850	52400	28250	40350	40108.89	2.19	0	6545	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3702	4.06	0.60	12	0.45	9962.00	67137.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.76	N	003960	5000	458 억		200875	N	N	10	N	00	N
81	20250317	150152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	50	2	0.12	1582302650	39465	227.12	40800	40800	39850	52400	28250	40350	40093.51	2.19	0	6973	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3702	4.06	0.60	12	0.43	9962.00	67137.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.76	N	003960	5000	458 억		200875	N	N	0	N	00	N
82	20250317	140152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40350	0	3	0.00	1531742675	38213	219.92	40800	40800	39850	52400	28250	40350	40084.00	2.19	0	6795	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3698	4.05	0.60	12	0.42	9962.00	67137.00	109900	20240709	-63.28	33200	20240405	21.54	44900	-10.13	20250306	38050	6.04	20250203	109900	-63.28	20240709	33200	21.54	20240405	1.76	N	003960	5000	458 억		200875	N	N	0	N	00	N
83	20250317	130152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40100	-250	5	-0.62	1160569025	28977	166.76	40800	40800	39850	52400	28250	40350	40050.89	2.19	0	2128	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3675	4.03	0.60	12	0.32	9962.00	67137.00	109900	20240709	-63.51	33200	20240405	20.78	44900	-10.69	20250306	38050	5.39	20250203	109900	-63.51	20240709	33200	20.78	20240405	1.76	N	003960	5000	458 억		200875	N	N	0	N	00	N
84	20250317	120151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40000	-350	5	-0.87	1090779075	27235	156.74	40800	40800	39850	52400	28250	40350	40050.11	2.19	0	2735	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3666	4.02	0.60	12	0.30	9962.00	67137.00	109900	20240709	-63.60	33200	20240405	20.48	44900	-10.91	20250306	38050	5.12	20250203	109900	-63.60	20240709	33200	20.48	20240405	1.76	N	003960	5000	458 억		200875	N	N	0	N	00	N
85	20250317	110151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40000	-350	5	-0.87	1027100075	25643	147.58	40800	40800	39850	52400	28250	40350	40053.26	2.19	0	3227	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3666	4.02	0.60	12	0.28	9962.00	67137.00	109900	20240709	-63.60	33200	20240405	20.48	44900	-10.91	20250306	38050	5.12	20250203	109900	-63.60	20240709	33200	20.48	20240405	1.76	N	003960	5000	458 억		200875	N	N	0	N	00	N
86	20250317	100153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40000	-350	5	-0.87	656534800	16363	94.17	40800	40800	39900	52400	28250	40350	40122.46	2.19	0	3993	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3666	4.02	0.60	12	0.18	9962.00	67137.00	109900	20240709	-63.60	33200	20240405	20.48	44900	-10.91	20250306	38050	5.12	20250203	109900	-63.60	20240709	33200	20.48	20240405	1.76	N	003960	5000	458 억		200875	N	N	0	N	00	N
87	20250317	090152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40800	450	2	1.12	14233250	350	2.01	40800	40800	40500	52400	28250	40350	40716.72	2.19	0	-4	41283	40816	40233	39766	39183	41050	40000	458	12050	5000	25820	50	1	9164467	3739	4.10	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.88	33200	20240405	22.89	44900	-9.13	20250306	38050	7.23	20250203	109900	-62.88	20240709	33200	22.89	20240405	1.76	N	003960	5000	458 억		200875	N	N	0	N	00	N
88	20250314	160151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40350	200	2	0.50	693369475	17165	12.95	40150	40700	39650	52100	28150	40150	40394.43	2.17	0	1852	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3698	4.05	0.60	12	0.19	9962.00	67137.00	109900	20240709	-63.28	33200	20240405	21.54	44900	-10.13	20250306	38050	6.04	20250203	109900	-63.28	20240709	33200	21.54	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
89	20250314	150152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	250	2	0.62	658831325	16310	12.31	40150	40700	39650	52100	28150	40150	40394.32	2.17	0	2051	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3702	4.06	0.60	12	0.18	9962.00	67137.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
90	20250314	140151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40300	150	2	0.37	607712875	15042	11.35	40150	40700	39650	52100	28150	40150	40401.07	2.17	0	1941	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3693	4.05	0.60	12	0.16	9962.00	67137.00	109900	20240709	-63.33	33200	20240405	21.39	44900	-10.24	20250306	38050	5.91	20250203	109900	-63.33	20240709	33200	21.39	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
91	20250314	130151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40200	50	2	0.12	540121175	13367	10.09	40150	40700	39650	52100	28150	40150	40407.06	2.17	0	2872	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3684	4.04	0.60	12	0.15	9962.00	67137.00	109900	20240709	-63.42	33200	20240405	21.08	44900	-10.47	20250306	38050	5.65	20250203	109900	-63.42	20240709	33200	21.08	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
92	20250314	120153	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40400	250	2	0.62	463082175	11452	8.64	40150	40700	39650	52100	28150	40150	40436.79	2.17	0	2673	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3702	4.06	0.60	12	0.12	9962.00	67137.00	109900	20240709	-63.24	33200	20240405	21.69	44900	-10.02	20250306	38050	6.18	20250203	109900	-63.24	20240709	33200	21.69	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
93	20250314	110151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40450	300	2	0.75	441666025	10922	8.24	40150	40700	39650	52100	28150	40150	40438.20	2.17	0	2814	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3707	4.06	0.60	12	0.12	9962.00	67137.00	109900	20240709	-63.19	33200	20240405	21.84	44900	-9.91	20250306	38050	6.31	20250203	109900	-63.19	20240709	33200	21.84	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
94	20250314	100152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40600	450	2	1.12	304612625	7537	5.69	40150	40700	39650	52100	28150	40150	40415.63	2.17	0	963	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3721	4.08	0.60	12	0.08	9962.00	67137.00	109900	20240709	-63.06	33200	20240405	22.29	44900	-9.58	20250306	38050	6.70	20250203	109900	-63.06	20240709	33200	22.29	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
95	20250314	090152	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40050	-100	5	-0.25	40567600	1010	0.76	40150	40500	39650	52100	28150	40150	40165.94	2.17	0	-377	43950	42050	40400	38500	36850	41225	37675	458	11950	5000	25690	50	1	9164467	3670	4.02	0.60	12	0.01	9962.00	67137.00	109900	20240709	-63.56	33200	20240405	20.63	44900	-10.80	20250306	38050	5.26	20250203	109900	-63.56	20240709	33200	20.63	20240405	1.76	N	003960	5000	458 억		198911	N	N	6	N	00	N
96	20250313	160150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40150	-2150	5	-5.08	5291258850	132183	862.81	42300	42300	38750	54900	29650	42300	40029.77	2.56	0	-47306	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3680	4.03	0.60	12	1.44	9962.00	67137.00	109900	20240709	-63.47	33200	20240405	20.93	44900	-10.58	20250306	38050	5.52	20250203	109900	-63.47	20240709	33200	20.93	20240405	1.79	N	003960	5000	458 억		234808	N	N	6	N	00	N
97	20250313	150151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40300	-2000	5	-4.73	5003550575	125019	816.05	42300	42300	38750	54900	29650	42300	40022.32	2.56	0	-43546	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3693	4.05	0.60	12	1.36	9962.00	67137.00	109900	20240709	-63.33	33200	20240405	21.39	44900	-10.24	20250306	38050	5.91	20250203	109900	-63.33	20240709	33200	21.39	20240405	1.79	N	003960	5000	458 억		234808	N	N	31	N	00	N
98	20250313	140151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40050	-2250	5	-5.32	4687541175	117161	764.76	42300	42300	38750	54900	29650	42300	40009.40	2.56	0	-41320	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3670	4.02	0.60	12	1.28	9962.00	67137.00	109900	20240709	-63.56	33200	20240405	20.63	44900	-10.80	20250306	38050	5.26	20250203	109900	-63.56	20240709	33200	20.63	20240405	1.79	N	003960	5000	458 억		234808	N	N	31	N	00	N
99	20250313	130151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40100	-2200	5	-5.20	4515042525	112856	736.66	42300	42300	38750	54900	29650	42300	40007.11	2.56	0	-41324	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3675	4.03	0.60	12	1.23	9962.00	67137.00	109900	20240709	-63.51	33200	20240405	20.78	44900	-10.69	20250306	38050	5.39	20250203	109900	-63.51	20240709	33200	20.78	20240405	1.79	N	003960	5000	458 억		234808	N	N	31	N	00	N
100	20250313	120150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40050	-2250	5	-5.32	4308496000	107703	703.02	42300	42300	38750	54900	29650	42300	40003.49	2.56	0	-40212	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3670	4.02	0.60	12	1.18	9962.00	67137.00	109900	20240709	-63.56	33200	20240405	20.63	44900	-10.80	20250306	38050	5.26	20250203	109900	-63.56	20240709	33200	20.63	20240405	1.79	N	003960	5000	458 억		234808	N	N	31	N	00	N
101	20250313	110151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39750	-2550	5	-6.03	3916303200	97863	638.79	42300	42300	38750	54900	29650	42300	40018.22	2.56	0	-36267	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3643	3.99	0.59	12	1.07	9962.00	67137.00	109900	20240709	-63.83	33200	20240405	19.73	44900	-11.47	20250306	38050	4.47	20250203	109900	-63.83	20240709	33200	19.73	20240405	1.79	N	003960	5000	458 억		234808	N	N	31	N	00	N
102	20250313	100150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	39900	-2400	5	-5.67	2887532950	71958	469.70	42300	42300	38750	54900	29650	42300	40128.03	2.56	0	-31109	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3657	4.01	0.59	12	0.79	9962.00	67137.00	109900	20240709	-63.69	33200	20240405	20.18	44900	-11.14	20250306	38050	4.86	20250203	109900	-63.69	20240709	33200	20.18	20240405	1.79	N	003960	5000	458 억		234808	N	N	31	N	00	N
103	20250313	090151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42200	-100	5	-0.24	13852150	328	2.14	42300	42300	42200	54900	29650	42300	42232.16	2.56	0	193	42966	42632	42366	42032	41766	42500	41900	458	12600	5000	27070	50	1	9164467	3867	4.24	0.63	12	0.00	9962.00	67137.00	109900	20240709	-61.60	33200	20240405	27.11	44900	-6.01	20250306	38050	10.91	20250203	109900	-61.60	20240709	33200	27.11	20240405	1.79	N	003960	5000	458 억		234808	N	N	31	N	00	N
104	20250312	160150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42300	50	2	0.12	646986975	15272	69.32	42600	42700	42100	54900	29600	42250	42364.58	2.56	0	280	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3877	4.25	0.63	12	0.17	9962.00	67137.00	109900	20240709	-61.51	33200	20240405	27.41	44900	-5.79	20250306	38050	11.17	20250203	109900	-61.51	20240709	33200	27.41	20240405	1.75	N	003960	5000	458 억		234207	N	N	31	N	00	N
105	20250312	150151	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42500	250	2	0.59	588017775	13881	63.01	42600	42700	42100	54900	29600	42250	42361.50	2.56	0	537	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3895	4.27	0.63	12	0.15	9962.00	67137.00	109900	20240709	-61.33	33200	20240405	28.01	44900	-5.35	20250306	38050	11.70	20250203	109900	-61.33	20240709	33200	28.01	20240405	1.75	N	003960	5000	458 억		234207	N	N	1	N	00	N
106	20250312	140150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42550	300	2	0.71	515267125	12164	55.21	42600	42700	42100	54900	29600	42250	42360.19	2.56	0	849	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3899	4.27	0.63	12	0.13	9962.00	67137.00	109900	20240709	-61.28	33200	20240405	28.16	44900	-5.23	20250306	38050	11.83	20250203	109900	-61.28	20240709	33200	28.16	20240405	1.75	N	003960	5000	458 억		234207	N	N	1	N	00	N
107	20250312	130150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42500	250	2	0.59	427688150	10105	45.87	42600	42700	42100	54900	29600	42250	42324.56	2.56	0	1325	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3895	4.27	0.63	12	0.11	9962.00	67137.00	109900	20240709	-61.33	33200	20240405	28.01	44900	-5.35	20250306	38050	11.70	20250203	109900	-61.33	20240709	33200	28.01	20240405	1.75	N	003960	5000	458 억		234207	N	N	1	N	00	N
108	20250312	120150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42600	350	2	0.83	337536100	7981	36.23	42600	42700	42100	54900	29600	42250	42292.56	2.56	0	619	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3904	4.28	0.63	12	0.09	9962.00	67137.00	109900	20240709	-61.24	33200	20240405	28.31	44900	-5.12	20250306	38050	11.96	20250203	109900	-61.24	20240709	33200	28.31	20240405	1.75	N	003960	5000	458 억		234207	N	N	1	N	00	N
109	20250312	110150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42250	0	3	0.00	290324800	6868	31.17	42600	42700	42100	54900	29600	42250	42272.17	2.56	0	615	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3872	4.24	0.63	12	0.07	9962.00	67137.00	109900	20240709	-61.56	33200	20240405	27.26	44900	-5.90	20250306	38050	11.04	20250203	109900	-61.56	20240709	33200	27.26	20240405	1.75	N	003960	5000	458 억		234207	N	N	1	N	00	N
110	20250312	100150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42200	-50	5	-0.12	163638950	3867	17.55	42600	42700	42150	54900	29600	42250	42317.12	2.56	0	-128	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3867	4.24	0.63	12	0.04	9962.00	67137.00	109900	20240709	-61.60	33200	20240405	27.11	44900	-6.01	20250306	38050	10.91	20250203	109900	-61.60	20240709	33200	27.11	20240405	1.75	N	003960	5000	458 억		234207	N	N	1	N	00	N
111	20250312	090150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42450	200	2	0.47	17590700	413	1.87	42600	42650	42350	54900	29600	42250	42609.92	2.56	0	-172	43250	42750	42300	41800	41350	42525	41575	458	12650	5000	27040	50	1	9164467	3890	4.26	0.63	12	0.00	9962.00	67137.00	109900	20240709	-61.37	33200	20240405	27.86	44900	-5.46	20250306	38050	11.56	20250203	109900	-61.37	20240709	33200	27.86	20240405	1.75	N	003960	5000	458 억		234207	N	N	1	N	00	N
112	20250311	160150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42250	-650	5	-1.52	922575875	21906	100.16	42300	42800	41850	55700	30050	42900	42115.21	2.54	0	781	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3872	4.24	0.63	12	0.24	9962.00	67137.00	109900	20240709	-61.56	33200	20240405	27.26	44900	-5.90	20250306	38050	11.04	20250203	109900	-61.56	20240709	33200	27.26	20240405	1.63	N	003960	5000	458 억		232979	N	N	1	N	00	N
113	20250311	150150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42000	-900	5	-2.10	833065025	19779	90.44	42300	42800	41850	55700	30050	42900	42118.66	2.54	0	1296	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3849	4.22	0.63	12	0.22	9962.00	67137.00	109900	20240709	-61.78	33200	20240405	26.51	44900	-6.46	20250306	38050	10.38	20250203	109900	-61.78	20240709	33200	26.51	20240405	1.63	N	003960	5000	458 억		232979	N	N	23	N	00	N
114	20250311	140150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42250	-650	5	-1.52	774781950	18392	84.10	42300	42800	41850	55700	30050	42900	42126.03	2.54	0	1607	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3872	4.24	0.63	12	0.20	9962.00	67137.00	109900	20240709	-61.56	33200	20240405	27.26	44900	-5.90	20250306	38050	11.04	20250203	109900	-61.56	20240709	33200	27.26	20240405	1.63	N	003960	5000	458 억		232979	N	N	23	N	00	N
115	20250311	130150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42250	-650	5	-1.52	657556600	15611	71.38	42300	42800	41850	55700	30050	42900	42121.36	2.54	0	1512	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3872	4.24	0.63	12	0.17	9962.00	67137.00	109900	20240709	-61.56	33200	20240405	27.26	44900	-5.90	20250306	38050	11.04	20250203	109900	-61.56	20240709	33200	27.26	20240405	1.63	N	003960	5000	458 억		232979	N	N	23	N	00	N
116	20250311	120149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42350	-550	5	-1.28	621139725	14750	67.44	42300	42800	41850	55700	30050	42900	42111.17	2.54	0	1479	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3881	4.25	0.63	12	0.16	9962.00	67137.00	109900	20240709	-61.46	33200	20240405	27.56	44900	-5.68	20250306	38050	11.30	20250203	109900	-61.46	20240709	33200	27.56	20240405	1.63	N	003960	5000	458 억		232979	N	N	23	N	00	N
117	20250311	110149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42150	-750	5	-1.75	572162700	13588	62.13	42300	42800	41850	55700	30050	42900	42107.94	2.54	0	835	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3863	4.23	0.63	12	0.15	9962.00	67137.00	109900	20240709	-61.65	33200	20240405	26.96	44900	-6.12	20250306	38050	10.78	20250203	109900	-61.65	20240709	33200	26.96	20240405	1.63	N	003960	5000	458 억		232979	N	N	23	N	00	N
118	20250311	100150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42150	-750	5	-1.75	477886750	11340	51.85	42300	42800	41950	55700	30050	42900	42141.69	2.54	0	2017	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3863	4.23	0.63	12	0.12	9962.00	67137.00	109900	20240709	-61.65	33200	20240405	26.96	44900	-6.12	20250306	38050	10.78	20250203	109900	-61.65	20240709	33200	26.96	20240405	1.63	N	003960	5000	458 억		232979	N	N	23	N	00	N
119	20250311	090150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42150	-750	5	-1.75	34424250	814	3.72	42300	42800	42150	55700	30050	42900	42290.23	2.54	0	-9	44433	43666	43283	42516	42133	43475	42325	458	12800	5000	27450	50	1	9164467	3863	4.23	0.63	12	0.01	9962.00	67137.00	109900	20240709	-61.65	33200	20240405	26.96	44900	-6.12	20250306	38050	10.78	20250203	109900	-61.65	20240709	33200	26.96	20240405	1.63	N	003960	5000	458 억		232979	N	N	23	N	00	N
120	20250310	160148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42900	-1050	5	-2.39	945440925	21762	46.86	44000	44050	42900	57100	30800	43950	43445.18	2.63	0	-7420	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3932	4.31	0.64	12	0.24	9962.00	67137.00	109900	20240709	-60.96	33200	20240405	29.22	44900	-4.45	20250306	38050	12.75	20250203	109900	-60.96	20240709	33200	29.22	20240405	1.50	N	003960	5000	458 억		240689	N	N	23	N	00	N
121	20250310	150150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43100	-850	5	-1.93	879931875	20239	43.58	44000	44050	43050	57100	30800	43950	43477.04	2.63	0	-6980	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3950	4.33	0.64	12	0.22	9962.00	67137.00	109900	20240709	-60.78	33200	20240405	29.82	44900	-4.01	20250306	38050	13.27	20250203	109900	-60.78	20240709	33200	29.82	20240405	1.50	N	003960	5000	458 억		240689	N	N	6	N	00	N
122	20250310	140149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43400	-550	5	-1.25	641459225	14726	31.71	44000	44050	43350	57100	30800	43950	43559.64	2.63	0	-4018	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3977	4.36	0.65	12	0.16	9962.00	67137.00	109900	20240709	-60.51	33200	20240405	30.72	44900	-3.34	20250306	38050	14.06	20250203	109900	-60.51	20240709	33200	30.72	20240405	1.50	N	003960	5000	458 억		240689	N	N	6	N	00	N
123	20250310	130150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43350	-600	5	-1.37	591969075	13587	29.26	44000	44050	43350	57100	30800	43950	43568.78	2.63	0	-3574	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3973	4.35	0.65	12	0.15	9962.00	67137.00	109900	20240709	-60.56	33200	20240405	30.57	44900	-3.45	20250306	38050	13.93	20250203	109900	-60.56	20240709	33200	30.57	20240405	1.50	N	003960	5000	458 억		240689	N	N	6	N	00	N
124	20250310	120149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43550	-400	5	-0.91	346619375	7944	17.11	44000	44050	43400	57100	30800	43950	43632.85	2.63	0	75	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3991	4.37	0.65	12	0.09	9962.00	67137.00	109900	20240709	-60.37	33200	20240405	31.17	44900	-3.01	20250306	38050	14.45	20250203	109900	-60.37	20240709	33200	31.17	20240405	1.50	N	003960	5000	458 억		240689	N	N	6	N	00	N
125	20250310	110149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43600	-350	5	-0.80	268829525	6162	13.27	44000	44050	43400	57100	30800	43950	43626.99	2.63	0	-707	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3996	4.38	0.65	12	0.07	9962.00	67137.00	109900	20240709	-60.33	33200	20240405	31.33	44900	-2.90	20250306	38050	14.59	20250203	109900	-60.33	20240709	33200	31.33	20240405	1.50	N	003960	5000	458 억		240689	N	N	6	N	00	N
126	20250310	100149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43600	-350	5	-0.80	178790400	4095	8.82	44000	44050	43500	57100	30800	43950	43660.66	2.63	0	-607	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3996	4.38	0.65	12	0.04	9962.00	67137.00	109900	20240709	-60.33	33200	20240405	31.33	44900	-2.90	20250306	38050	14.59	20250203	109900	-60.33	20240709	33200	31.33	20240405	1.50	N	003960	5000	458 억		240689	N	N	6	N	00	N
127	20250310	090149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43600	-350	5	-0.80	46227250	1056	2.27	44000	44000	43600	57100	30800	43950	43775.80	2.63	0	-659	45350	44650	44100	43400	42850	44375	43125	458	13150	5000	28120	50	1	9164467	3996	4.38	0.65	12	0.01	9962.00	67137.00	109900	20240709	-60.33	33200	20240405	31.33	44900	-2.90	20250306	38050	14.59	20250203	109900	-60.33	20240709	33200	31.33	20240405	1.50	N	003960	5000	458 억		240689	N	N	6	N	00	N
128	20250307	160149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43950	-650	5	-1.46	2046675050	46383	80.65	44400	44800	43550	57900	31250	44600	44126.01	2.69	0	-5673	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4028	4.41	0.65	12	0.51	9962.00	67137.00	109900	20240709	-60.01	33200	20240405	32.38	44900	-2.12	20250306	38050	15.51	20250203	109900	-60.01	20240709	33200	32.38	20240405	1.53	N	003960	5000	458 억		246264	N	N	6	N	00	N
129	20250307	150150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43800	-800	5	-1.79	1914915800	43377	75.43	44400	44800	43550	57900	31250	44600	44145.39	2.69	0	-4856	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4014	4.40	0.65	12	0.47	9962.00	67137.00	109900	20240709	-60.15	33200	20240405	31.93	44900	-2.45	20250306	38050	15.11	20250203	109900	-60.15	20240709	33200	31.93	20240405	1.53	N	003960	5000	458 억		246264	N	N	0	N	00	N
130	20250307	140149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	44400	-200	5	-0.45	1520686150	34437	59.88	44400	44800	43550	57900	31250	44600	44157.89	2.69	0	-2207	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4069	4.46	0.66	12	0.38	9962.00	67137.00	109900	20240709	-59.60	33200	20240405	33.73	44900	-1.11	20250306	38050	16.69	20250203	109900	-59.60	20240709	33200	33.73	20240405	1.53	N	003960	5000	458 억		246264	N	N	0	N	00	N
131	20250307	130149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43750	-850	5	-1.91	1259693250	28504	49.56	44400	44800	43550	57900	31250	44600	44192.89	2.69	0	-507	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4009	4.39	0.65	12	0.31	9962.00	67137.00	109900	20240709	-60.19	33200	20240405	31.78	44900	-2.56	20250306	38050	14.98	20250203	109900	-60.19	20240709	33200	31.78	20240405	1.53	N	003960	5000	458 억		246264	N	N	0	N	00	N
132	20250307	120150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	44100	-500	5	-1.12	1075858475	24324	42.30	44400	44800	43550	57900	31250	44600	44229.61	2.69	0	1007	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4042	4.43	0.66	12	0.27	9962.00	67137.00	109900	20240709	-59.87	33200	20240405	32.83	44900	-1.78	20250306	38050	15.90	20250203	109900	-59.87	20240709	33200	32.83	20240405	1.53	N	003960	5000	458 억		246264	N	N	0	N	00	N
133	20250307	110149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	44200	-400	5	-0.90	947637300	21417	37.24	44400	44800	43550	57900	31250	44600	44246.19	2.69	0	824	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4051	4.44	0.66	12	0.23	9962.00	67137.00	109900	20240709	-59.78	33200	20240405	33.13	44900	-1.56	20250306	38050	16.16	20250203	109900	-59.78	20240709	33200	33.13	20240405	1.53	N	003960	5000	458 억		246264	N	N	0	N	00	N
134	20250307	100149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	44400	-200	5	-0.45	728497250	16478	28.65	44400	44800	43550	57900	31250	44600	44209.18	2.69	0	21	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4069	4.46	0.66	12	0.18	9962.00	67137.00	109900	20240709	-59.60	33200	20240405	33.73	44900	-1.11	20250306	38050	16.69	20250203	109900	-59.60	20240709	33200	33.73	20240405	1.53	N	003960	5000	458 억		246264	N	N	0	N	00	N
135	20250307	090150	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43900	-700	5	-1.57	112028700	2543	4.42	44400	44400	43800	57900	31250	44600	44043.47	2.69	0	-1158	46633	45616	43883	42866	41133	46125	43375	458	13300	5000	28540	50	1	9164467	4023	4.41	0.65	12	0.03	9962.00	67137.00	109900	20240709	-60.05	33200	20240405	32.23	44900	-2.23	20250306	38050	15.37	20250203	109900	-60.05	20240709	33200	32.23	20240405	1.53	N	003960	5000	458 억		246264	N	N	0	N	00	N
136	20250306	160149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	44600	2000	2	4.69	2498878775	57003	193.53	42300	44900	42150	55300	29850	42600	43813.21	2.59	0	9831	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	4087	4.48	0.66	12	0.62	9962.00	67137.00	109900	20240709	-59.42	33200	20240405	34.34	44900	-0.67	20250306	38050	17.21	20250203	109900	-59.42	20240709	33200	34.34	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
137	20250306	150148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	44350	1750	2	4.11	1702344000	39163	132.96	42300	44700	42150	55300	29850	42600	43468.17	2.59	0	9950	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	4064	4.45	0.66	12	0.43	9962.00	67137.00	109900	20240709	-59.65	33200	20240405	33.58	44700	-0.78	20250306	38050	16.56	20250203	109900	-59.65	20240709	33200	33.58	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
138	20250306	140149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43900	1300	2	3.05	1150800650	26649	90.48	42300	43900	42150	55300	29850	42600	43183.63	2.59	0	7982	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	4023	4.41	0.65	12	0.29	9962.00	67137.00	109900	20240709	-60.05	33200	20240405	32.23	43900	0.00	20250306	38050	15.37	20250203	109900	-60.05	20240709	33200	32.23	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
139	20250306	130148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43400	800	2	1.88	574996800	13447	45.65	42300	43400	42150	55300	29850	42600	42760.23	2.59	0	3071	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	3977	4.36	0.65	12	0.15	9962.00	67137.00	109900	20240709	-60.51	33200	20240405	30.72	43800	-0.91	20250224	38050	14.06	20250203	109900	-60.51	20240709	33200	30.72	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
140	20250306	120149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43150	550	2	1.29	438735850	10292	34.94	42300	43150	42150	55300	29850	42600	42628.82	2.59	0	1326	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	3954	4.33	0.64	12	0.11	9962.00	67137.00	109900	20240709	-60.74	33200	20240405	29.97	43800	-1.48	20250224	38050	13.40	20250203	109900	-60.74	20240709	33200	29.97	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
141	20250306	110148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	43000	400	2	0.94	278321050	6565	22.29	42300	43000	42150	55300	29850	42600	42394.68	2.59	0	1328	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	3941	4.32	0.64	12	0.07	9962.00	67137.00	109900	20240709	-60.87	33200	20240405	29.52	43800	-1.83	20250224	38050	13.01	20250203	109900	-60.87	20240709	33200	29.52	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
142	20250306	100149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42400	-200	5	-0.47	158689100	3756	12.75	42300	42600	42150	55300	29850	42600	42249.49	2.59	0	-18	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	3886	4.26	0.63	12	0.04	9962.00	67137.00	109900	20240709	-61.42	33200	20240405	27.71	43800	-3.20	20250224	38050	11.43	20250203	109900	-61.42	20240709	33200	27.71	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
143	20250306	090149	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42350	-250	5	-0.59	7748800	183	0.62	42300	42450	42300	55300	29850	42600	42343.17	2.59	0	36	43800	43200	42000	41400	40200	43500	41700	458	12700	5000	27260	50	1	9164467	3881	4.25	0.63	12	0.00	9962.00	67137.00	109900	20240709	-61.46	33200	20240405	27.56	43800	-3.31	20250224	38050	11.30	20250203	109900	-61.46	20240709	33200	27.56	20240405	1.54	N	003960	5000	458 억		237497	N	N	1	N	00	N
144	20250305	160148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42600	1650	2	4.03	1233265750	29311	168.59	40950	42600	40800	53200	28700	40950	42075.13	2.44	0	12897	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3904	4.28	0.63	12	0.32	9962.00	67137.00	109900	20240709	-61.24	33200	20240405	28.31	43800	-2.74	20250224	38050	11.96	20250203	109900	-61.24	20240709	33200	28.31	20240405	1.53	N	003960	5000	458 억		223618	N	N	1	N	00	N
145	20250305	150148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42400	1450	2	3.54	1026599825	24447	140.61	40950	42450	40800	53200	28700	40950	41992.88	2.44	0	11659	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3886	4.26	0.63	12	0.27	9962.00	67137.00	109900	20240709	-61.42	33200	20240405	27.71	43800	-3.20	20250224	38050	11.43	20250203	109900	-61.42	20240709	33200	27.71	20240405	1.53	N	003960	5000	458 억		223618	N	N	35	N	00	N
146	20250305	140147	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41950	1000	2	2.44	808709725	19294	110.97	40950	42200	40800	53200	28700	40950	41915.09	2.44	0	8819	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3844	4.21	0.62	12	0.21	9962.00	67137.00	109900	20240709	-61.83	33200	20240405	26.36	43800	-4.22	20250224	38050	10.25	20250203	109900	-61.83	20240709	33200	26.36	20240405	1.53	N	003960	5000	458 억		223618	N	N	35	N	00	N
147	20250305	130147	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42050	1100	2	2.69	699477950	16697	96.04	40950	42200	40800	53200	28700	40950	41892.43	2.44	0	7385	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3854	4.22	0.63	12	0.18	9962.00	67137.00	109900	20240709	-61.74	33200	20240405	26.66	43800	-4.00	20250224	38050	10.51	20250203	109900	-61.74	20240709	33200	26.66	20240405	1.53	N	003960	5000	458 억		223618	N	N	35	N	00	N
148	20250305	120148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41850	900	2	2.20	619220700	14781	85.02	40950	42200	40800	53200	28700	40950	41893.02	2.44	0	6131	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3835	4.20	0.62	12	0.16	9962.00	67137.00	109900	20240709	-61.92	33200	20240405	26.05	43800	-4.45	20250224	38050	9.99	20250203	109900	-61.92	20240709	33200	26.05	20240405	1.53	N	003960	5000	458 억		223618	N	N	35	N	00	N
149	20250305	110146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41850	900	2	2.20	577995600	13797	79.36	40950	42200	40800	53200	28700	40950	41892.85	2.44	0	6528	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3835	4.20	0.62	12	0.15	9962.00	67137.00	109900	20240709	-61.92	33200	20240405	26.05	43800	-4.45	20250224	38050	9.99	20250203	109900	-61.92	20240709	33200	26.05	20240405	1.53	N	003960	5000	458 억		223618	N	N	35	N	00	N
150	20250305	100148	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	42000	1050	2	2.56	318824400	7626	43.86	40950	42150	40800	53200	28700	40950	41807.55	2.44	0	2727	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3849	4.22	0.63	12	0.08	9962.00	67137.00	109900	20240709	-61.78	33200	20240405	26.51	43800	-4.11	20250224	38050	10.38	20250203	109900	-61.78	20240709	33200	26.51	20240405	1.53	N	003960	5000	458 억		223618	N	N	35	N	00	N
151	20250305	090147	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40800	-150	5	-0.37	7324350	179	1.03	40950	40950	40800	53200	28700	40950	40918.16	2.44	0	72	41783	41366	40733	40316	39683	41575	40525	458	12250	5000	26200	50	1	9164467	3739	4.10	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.88	33200	20240405	22.89	43800	-6.85	20250224	38050	7.23	20250203	109900	-62.88	20240709	33200	22.89	20240405	1.53	N	003960	5000	458 억		223618	N	N	35	N	00	N
152	20250304	160146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40950	200	2	0.49	703392050	17283	48.82	40750	41150	40100	52900	28550	40750	40698.19	2.45	0	-34	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3753	4.11	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.74	33200	20240405	23.34	43800	-6.51	20250224	38050	7.62	20250203	109900	-62.74	20240709	33200	23.34	20240405	1.52	N	003960	5000	458 억		224183	N	N	35	N	00	N
153	20250304	150146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40750	0	3	0.00	673341200	16548	46.74	40750	41150	40100	52900	28550	40750	40689.82	2.45	0	-134	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3735	4.09	0.61	12	0.18	9962.00	67137.00	109900	20240709	-62.92	33200	20240405	22.74	43800	-6.96	20250224	38050	7.10	20250203	109900	-62.92	20240709	33200	22.74	20240405	1.52	N	003960	5000	458 억		224183	N	N	316	N	00	N
154	20250304	140146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40900	150	2	0.37	530625950	13050	36.86	40750	41150	40100	52900	28550	40750	40660.31	2.45	0	-967	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3748	4.11	0.61	12	0.14	9962.00	67137.00	109900	20240709	-62.78	33200	20240405	23.19	43800	-6.62	20250224	38050	7.49	20250203	109900	-62.78	20240709	33200	23.19	20240405	1.52	N	003960	5000	458 억		224183	N	N	316	N	00	N
155	20250304	130146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41000	250	2	0.61	434435000	10704	30.24	40750	41150	40100	52900	28550	40750	40584.69	2.45	0	-1805	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3757	4.12	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.69	33200	20240405	23.49	43800	-6.39	20250224	38050	7.75	20250203	109900	-62.69	20240709	33200	23.49	20240405	1.52	N	003960	5000	458 억		224183	N	N	316	N	00	N
156	20250304	120146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	41100	350	2	0.86	368485150	9097	25.70	40750	41100	40100	52900	28550	40750	40503.52	2.45	0	-1149	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3767	4.13	0.61	12	0.10	9962.00	67137.00	109900	20240709	-62.60	33200	20240405	23.80	43800	-6.16	20250224	38050	8.02	20250203	109900	-62.60	20240709	33200	23.80	20240405	1.52	N	003960	5000	458 억		224183	N	N	316	N	00	N
157	20250304	110147	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40850	100	2	0.25	330138900	8160	23.05	40750	40900	40100	52900	28550	40750	40454.58	2.45	0	-1692	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3744	4.10	0.61	12	0.09	9962.00	67137.00	109900	20240709	-62.83	33200	20240405	23.04	43800	-6.74	20250224	38050	7.36	20250203	109900	-62.83	20240709	33200	23.04	20240405	1.52	N	003960	5000	458 억		224183	N	N	316	N	00	N
158	20250304	100146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40650	-100	5	-0.25	231588050	5734	16.20	40750	40900	40100	52900	28550	40750	40382.15	2.45	0	-1937	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3725	4.08	0.61	12	0.06	9962.00	67137.00	109900	20240709	-63.01	33200	20240405	22.44	43800	-7.19	20250224	38050	6.83	20250203	109900	-63.01	20240709	33200	22.44	20240405	1.52	N	003960	5000	458 억		224183	N	N	316	N	00	N
159	20250304	090146	55	40.00	KOSPI		음식료·담배	N	N	N	Y	40	N	40900	150	2	0.37	21842450	536	1.51	40750	40900	40650	52900	28550	40750	40751.03	2.45	0	-136	42850	41800	41150	40100	39450	41475	39775	458	12150	5000	26080	50	1	9164467	3748	4.11	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.78	33200	20240405	23.19	43800	-6.62	20250224	38050	7.49	20250203	109900	-62.78	20240709	33200	23.19	20240405	1.52	N	003960	5000	458 억		224183	N	N	316	N	00	N