KissMeData/003680/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-60	5	-1.15	199820530	38368	93.09	5190	5280	5170	6790	3670	5230	5208.30	1.34	0	9225	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	321	26.24	0.57	12	0.62	197.00	9078.00	7390	20240321	-30.04	4500	20230726	14.89	7390	-30.04	20240321	4840	6.82	20240417	7390	-30.04	20240321	4500	14.89	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
3	20240430	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-20	5	-0.38	166723120	31970	77.57	5190	5280	5180	6790	3670	5230	5214.99	1.34	0	9064	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	324	26.45	0.57	12	0.51	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4840	7.64	20240417	7390	-29.50	20240321	4500	15.78	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
4	20240430	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-40	5	-0.76	148336090	28432	68.99	5190	5280	5190	6790	3670	5230	5217.22	1.34	0	10123	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	322	26.35	0.57	12	0.46	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4840	7.23	20240417	7390	-29.77	20240321	4500	15.33	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
5	20240430	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-20	5	-0.38	137660200	26379	64.00	5190	5280	5190	6790	3670	5230	5218.55	1.34	0	10364	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	324	26.45	0.57	12	0.42	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4840	7.64	20240417	7390	-29.50	20240321	4500	15.78	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
6	20240430	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	-30	5	-0.57	130634250	25028	60.73	5190	5280	5190	6790	3670	5230	5219.52	1.34	0	10460	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	323	26.40	0.57	12	0.40	197.00	9078.00	7390	20240321	-29.63	4500	20230726	15.56	7390	-29.63	20240321	4840	7.44	20240417	7390	-29.63	20240321	4500	15.56	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
7	20240430	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	-30	5	-0.57	117374120	22476	54.53	5190	5280	5190	6790	3670	5230	5222.20	1.34	0	10446	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	323	26.40	0.57	12	0.36	197.00	9078.00	7390	20240321	-29.63	4500	20230726	15.56	7390	-29.63	20240321	4840	7.44	20240417	7390	-29.63	20240321	4500	15.56	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
8	20240430	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-10	5	-0.19	98172180	18786	45.58	5190	5280	5190	6790	3670	5230	5225.82	1.34	0	10299	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	324	26.50	0.58	12	0.30	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	4840	7.85	20240417	7390	-29.36	20240321	4500	16.00	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
9	20240430	090157	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-40	5	-0.76	9067050	1747	4.24	5190	5190	5190	6790	3670	5230	5190.00	1.34	0	-127	5363	5296	5223	5156	5083	5330	5190	310	1560	5000	3660	10	1	6209515	322	26.35	0.57	12	0.03	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4840	7.23	20240417	7390	-29.77	20240321	4500	15.33	20230726	0.97	N	003680	5000	310 억		83507	N	N	0	N	00	N
10	20240429	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	70	2	1.36	215420250	41191	135.65	5150	5290	5150	6700	3620	5160	5230.23	1.20	0	7926	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	325	26.55	0.58	12	0.66	197.00	9078.00	7390	20240321	-29.23	4500	20230726	16.22	7390	-29.23	20240321	4840	8.06	20240417	7390	-29.23	20240321	4500	16.22	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
11	20240429	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	90	2	1.74	193952790	37113	122.22	5150	5290	5150	6700	3620	5160	5226.47	1.20	0	7724	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	326	26.65	0.58	12	0.60	197.00	9078.00	7390	20240321	-28.96	4500	20230726	16.67	7390	-28.96	20240321	4840	8.47	20240417	7390	-28.96	20240321	4500	16.67	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
12	20240429	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	110	2	2.13	183719580	35160	115.79	5150	5290	5150	6700	3620	5160	5225.72	1.20	0	7120	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	327	26.75	0.58	12	0.57	197.00	9078.00	7390	20240321	-28.69	4500	20230726	17.11	7390	-28.69	20240321	4840	8.88	20240417	7390	-28.69	20240321	4500	17.11	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
13	20240429	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	100	2	1.94	143852260	27563	90.77	5150	5290	5150	6700	3620	5160	5219.59	1.20	0	4683	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	327	26.70	0.58	12	0.44	197.00	9078.00	7390	20240321	-28.82	4500	20230726	16.89	7390	-28.82	20240321	4840	8.68	20240417	7390	-28.82	20240321	4500	16.89	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
14	20240429	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	70	2	1.36	93039470	17901	58.95	5150	5270	5150	6700	3620	5160	5197.99	1.20	0	4084	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	325	26.55	0.58	12	0.29	197.00	9078.00	7390	20240321	-29.23	4500	20230726	16.22	7390	-29.23	20240321	4840	8.06	20240417	7390	-29.23	20240321	4500	16.22	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
15	20240429	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	20	2	0.39	73885120	14219	46.83	5150	5270	5150	6700	3620	5160	5196.89	1.20	0	4057	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	322	26.29	0.57	12	0.23	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4840	7.02	20240417	7390	-29.91	20240321	4500	15.11	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
16	20240429	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	20	2	0.39	61868290	11896	39.18	5150	5270	5150	6700	3620	5160	5201.66	1.20	0	3843	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	322	26.29	0.57	12	0.19	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4840	7.02	20240417	7390	-29.91	20240321	4500	15.11	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
17	20240429	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	20	2	0.39	9511160	1846	6.08	5150	5180	5150	6700	3620	5160	5151.06	1.20	0	194	5393	5276	5213	5096	5033	5245	5065	310	1540	5000	3610	10	1	6209515	322	26.29	0.57	12	0.03	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4840	7.02	20240417	7390	-29.91	20240321	4500	15.11	20230726	0.98	N	003680	5000	310 억		74690	N	N	2	N	00	N
18	20240426	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	-60	5	-1.15	157158220	30344	171.77	5210	5330	5150	6780	3660	5220	5179.22	1.16	0	2688	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	320	26.19	0.57	12	0.49	197.00	9078.00	7390	20240321	-30.18	4500	20230726	14.67	7390	-30.18	20240321	4840	6.61	20240417	7390	-30.18	20240321	4500	14.67	20230726	0.96	N	003680	5000	310 억		72002	N	N	2	N	00	N
19	20240426	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-30	5	-0.57	139917290	27008	152.89	5210	5330	5150	6780	3660	5220	5180.59	1.16	0	2443	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	322	26.35	0.57	12	0.43	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4840	7.23	20240417	7390	-29.77	20240321	4500	15.33	20230726	0.96	N	003680	5000	310 억		72002	N	N	0	N	00	N
20	20240426	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	-40	5	-0.77	130745510	25240	142.88	5210	5330	5150	6780	3660	5220	5180.09	1.16	0	1845	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	322	26.29	0.57	12	0.41	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4840	7.02	20240417	7390	-29.91	20240321	4500	15.11	20230726	0.96	N	003680	5000	310 억		72002	N	N	0	N	00	N
21	20240426	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	-40	5	-0.77	75597350	14590	82.59	5210	5330	5150	6780	3660	5220	5181.45	1.16	0	-433	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	322	26.29	0.57	12	0.23	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4840	7.02	20240417	7390	-29.91	20240321	4500	15.11	20230726	0.96	N	003680	5000	310 억		72002	N	N	0	N	00	N
22	20240426	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-50	5	-0.96	67452370	13016	73.68	5210	5330	5150	6780	3660	5220	5182.27	1.16	0	-115	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	321	26.24	0.57	12	0.21	197.00	9078.00	7390	20240321	-30.04	4500	20230726	14.89	7390	-30.04	20240321	4840	6.82	20240417	7390	-30.04	20240321	4500	14.89	20230726	0.96	N	003680	5000	310 억		72002	N	N	0	N	00	N
23	20240426	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	-60	5	-1.15	61625960	11891	67.31	5210	5330	5150	6780	3660	5220	5182.57	1.16	0	272	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	320	26.19	0.57	12	0.19	197.00	9078.00	7390	20240321	-30.18	4500	20230726	14.67	7390	-30.18	20240321	4840	6.61	20240417	7390	-30.18	20240321	4500	14.67	20230726	0.96	N	003680	5000	310 억		72002	N	N	0	N	00	N
24	20240426	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	-40	5	-0.77	33575790	6457	36.55	5210	5330	5180	6780	3660	5220	5199.91	1.16	0	1050	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	322	26.29	0.57	12	0.10	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4840	7.02	20240417	7390	-29.91	20240321	4500	15.11	20230726	0.96	N	003680	5000	310 억		72002	N	N	0	N	00	N
25	20240426	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-30	5	-0.57	1533500	295	1.67	5210	5210	5190	6780	3660	5220	5198.31	1.16	0	17	5320	5270	5230	5180	5140	5295	5205	310	1560	5000	3650	10	1	6209515	322	26.35	0.57	12	0.00	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4840	7.23	20240417	7390	-29.77	20240321	4500	15.33	20230726	0.96	N	003680	5000	310 억		72002	N	N	0	N	00	N
26	20240425	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-30	5	-0.57	92150230	17664	44.83	5200	5280	5190	6820	3680	5250	5216.84	1.12	0	1853	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	324	26.50	0.58	12	0.28	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	4840	7.85	20240417	7390	-29.36	20240321	4500	16.00	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
27	20240425	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	0	3	0.00	90898540	17424	44.22	5200	5280	5190	6820	3680	5250	5216.86	1.12	0	1873	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	326	26.65	0.58	12	0.28	197.00	9078.00	7390	20240321	-28.96	4500	20230726	16.67	7390	-28.96	20240321	4840	8.47	20240417	7390	-28.96	20240321	4500	16.67	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
28	20240425	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-60	5	-1.14	75240420	14408	36.57	5200	5280	5190	6820	3680	5250	5222.13	1.12	0	869	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	322	26.35	0.57	12	0.23	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4840	7.23	20240417	7390	-29.77	20240321	4500	15.33	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
29	20240425	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-40	5	-0.76	55364500	10589	26.87	5200	5280	5200	6820	3680	5250	5228.49	1.12	0	115	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	324	26.45	0.57	12	0.17	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4840	7.64	20240417	7390	-29.50	20240321	4500	15.78	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
30	20240425	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-20	5	-0.38	38287380	7316	18.57	5200	5280	5200	6820	3680	5250	5233.37	1.12	0	311	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	325	26.55	0.58	12	0.12	197.00	9078.00	7390	20240321	-29.23	4500	20230726	16.22	7390	-29.23	20240321	4840	8.06	20240417	7390	-29.23	20240321	4500	16.22	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
31	20240425	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-10	5	-0.19	28422100	5432	13.79	5200	5280	5200	6820	3680	5250	5232.34	1.12	0	410	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	325	26.60	0.58	12	0.09	197.00	9078.00	7390	20240321	-29.09	4500	20230726	16.44	7390	-29.09	20240321	4840	8.26	20240417	7390	-29.09	20240321	4500	16.44	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
32	20240425	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	0	3	0.00	22842350	4367	11.08	5200	5280	5200	6820	3680	5250	5230.67	1.12	0	394	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	326	26.65	0.58	12	0.07	197.00	9078.00	7390	20240321	-28.96	4500	20230726	16.67	7390	-28.96	20240321	4840	8.47	20240417	7390	-28.96	20240321	4500	16.67	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
33	20240425	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	-50	5	-0.95	514850	99	0.25	5200	5200	5200	6820	3680	5250	5200.00	1.12	0	-14	5343	5296	5263	5216	5183	5280	5200	310	1570	5000	3670	10	1	6209515	323	26.40	0.57	12	0.00	197.00	9078.00	7390	20240321	-29.63	4500	20230726	15.56	7390	-29.63	20240321	4840	7.44	20240417	7390	-29.63	20240321	4500	15.56	20230726	0.84	N	003680	5000	310 억		69664	N	N	0	N	00	N
34	20240424	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-40	5	-0.76	207015120	39309	85.60	5260	5310	5230	6870	3710	5290	5266.37	1.12	0	1189	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	326	26.65	0.58	12	0.63	197.00	9078.00	7390	20240321	-28.96	4500	20230726	16.67	7390	-28.96	20240321	4840	8.47	20240417	7390	-28.96	20240321	4500	16.67	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
35	20240424	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	0	3	0.00	170561200	32379	70.51	5260	5310	5230	6870	3710	5290	5267.65	1.12	0	-2253	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	328	26.85	0.58	12	0.52	197.00	9078.00	7390	20240321	-28.42	4500	20230726	17.56	7390	-28.42	20240321	4840	9.30	20240417	7390	-28.42	20240321	4500	17.56	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
36	20240424	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5300	10	2	0.19	162030970	30764	66.99	5260	5310	5230	6870	3710	5290	5266.90	1.12	0	-2271	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	329	26.90	0.58	12	0.50	197.00	9078.00	7390	20240321	-28.28	4500	20230726	17.78	7390	-28.28	20240321	4840	9.50	20240417	7390	-28.28	20240321	4500	17.78	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
37	20240424	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	-20	5	-0.38	125384870	23840	51.92	5260	5300	5230	6870	3710	5290	5259.43	1.12	0	-1050	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	327	26.75	0.58	12	0.38	197.00	9078.00	7390	20240321	-28.69	4500	20230726	17.11	7390	-28.69	20240321	4840	8.88	20240417	7390	-28.69	20240321	4500	17.11	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
38	20240424	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-40	5	-0.76	99419900	18905	41.17	5260	5300	5230	6870	3710	5290	5258.92	1.12	0	-494	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	326	26.65	0.58	12	0.30	197.00	9078.00	7390	20240321	-28.96	4500	20230726	16.67	7390	-28.96	20240321	4840	8.47	20240417	7390	-28.96	20240321	4500	16.67	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
39	20240424	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	0	3	0.00	94565810	17984	39.16	5260	5300	5230	6870	3710	5290	5258.33	1.12	0	-414	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	328	26.85	0.58	12	0.29	197.00	9078.00	7390	20240321	-28.42	4500	20230726	17.56	7390	-28.42	20240321	4840	9.30	20240417	7390	-28.42	20240321	4500	17.56	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
40	20240424	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	-10	5	-0.19	44755380	8510	18.53	5260	5290	5240	6870	3710	5290	5259.14	1.12	0	669	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	328	26.80	0.58	12	0.14	197.00	9078.00	7390	20240321	-28.55	4500	20230726	17.33	7390	-28.55	20240321	4840	9.09	20240417	7390	-28.55	20240321	4500	17.33	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
41	20240424	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	0	3	0.00	4500860	852	1.86	5260	5290	5260	6870	3710	5290	5282.68	1.12	0	-28	5390	5340	5250	5200	5110	5365	5225	310	1580	5000	3700	10	1	6209515	328	26.85	0.58	12	0.01	197.00	9078.00	7390	20240321	-28.42	4500	20230726	17.56	7390	-28.42	20240321	4840	9.30	20240417	7390	-28.42	20240321	4500	17.56	20230726	0.73	N	003680	5000	310 억		69733	N	N	0	N	00	N
42	20240423	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	140	2	2.72	231660820	44246	76.88	5160	5300	5160	6690	3610	5150	5236.61	1.21	0	-4128	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	328	26.85	0.58	12	0.71	197.00	9078.00	7390	20240321	-28.42	4500	20230726	17.56	7390	-28.42	20240321	4840	9.30	20240417	7390	-28.42	20240321	4500	17.56	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
43	20240423	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	140	2	2.72	216271630	41325	71.81	5160	5300	5160	6690	3610	5150	5234.33	1.21	0	-4664	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	328	26.85	0.58	12	0.67	197.00	9078.00	7390	20240321	-28.42	4500	20230726	17.56	7390	-28.42	20240321	4840	9.30	20240417	7390	-28.42	20240321	4500	17.56	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
44	20240423	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	80	2	1.55	183791730	35176	61.12	5160	5290	5160	6690	3610	5150	5225.87	1.21	0	-4300	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	325	26.55	0.58	12	0.57	197.00	9078.00	7390	20240321	-29.23	4500	20230726	16.22	7390	-29.23	20240321	4840	8.06	20240417	7390	-29.23	20240321	4500	16.22	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
45	20240423	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	60	2	1.17	135366510	25949	45.09	5160	5290	5160	6690	3610	5150	5217.78	1.21	0	-2265	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	324	26.45	0.57	12	0.42	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4840	7.64	20240417	7390	-29.50	20240321	4500	15.78	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
46	20240423	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	50	2	0.97	132284670	25356	44.06	5160	5290	5160	6690	3610	5150	5218.28	1.21	0	-2389	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	323	26.40	0.57	12	0.41	197.00	9078.00	7390	20240321	-29.63	4500	20230726	15.56	7390	-29.63	20240321	4840	7.44	20240417	7390	-29.63	20240321	4500	15.56	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
47	20240423	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	40	2	0.78	104659000	20040	34.82	5160	5290	5160	6690	3610	5150	5224.13	1.21	0	-4172	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	322	26.35	0.57	12	0.32	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4840	7.23	20240417	7390	-29.77	20240321	4500	15.33	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
48	20240423	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	70	2	1.36	60717270	11623	20.20	5160	5290	5160	6690	3610	5150	5226.79	1.21	0	-1891	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	324	26.50	0.58	12	0.19	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	4840	7.85	20240417	7390	-29.36	20240321	4500	16.00	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
49	20240423	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	20	2	0.39	13876110	2690	4.67	5160	5170	5160	6690	3610	5150	5160.04	1.21	0	-361	5370	5260	5100	4990	4830	5315	5045	310	1540	5000	3600	10	1	6209515	321	26.24	0.57	12	0.04	197.00	9078.00	7390	20240321	-30.04	4500	20230726	14.89	7390	-30.04	20240321	4840	6.82	20240417	7390	-30.04	20240321	4500	14.89	20230726	0.75	N	003680	5000	310 억		75316	N	N	0	N	00	N
50	20240422	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	195	2	3.94	294407185	57549	123.50	4940	5210	4940	6440	3470	4955	5115.76	1.00	0	12910	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	10	1	6209515	320	26.14	0.57	12	0.93	197.00	9078.00	7390	20240321	-30.31	4500	20230726	14.44	7390	-30.31	20240321	4840	6.40	20240417	7390	-30.31	20240321	4500	14.44	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
51	20240422	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	195	2	3.94	273639135	53531	114.87	4940	5210	4940	6440	3470	4955	5111.79	1.00	0	12770	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	10	1	6209515	320	26.14	0.57	12	0.86	197.00	9078.00	7390	20240321	-30.31	4500	20230726	14.44	7390	-30.31	20240321	4840	6.40	20240417	7390	-30.31	20240321	4500	14.44	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
52	20240422	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	195	2	3.94	258355485	50566	108.51	4940	5210	4940	6440	3470	4955	5109.27	1.00	0	12021	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	10	1	6209515	320	26.14	0.57	12	0.81	197.00	9078.00	7390	20240321	-30.31	4500	20230726	14.44	7390	-30.31	20240321	4840	6.40	20240417	7390	-30.31	20240321	4500	14.44	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
53	20240422	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	125	2	2.52	192340395	37772	81.06	4940	5170	4940	6440	3470	4955	5092.14	1.00	0	9145	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	10	1	6209515	315	25.79	0.56	12	0.61	197.00	9078.00	7390	20240321	-31.26	4500	20230726	12.89	7390	-31.26	20240321	4840	4.96	20240417	7390	-31.26	20240321	4500	12.89	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
54	20240422	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	165	2	3.33	159980585	31430	67.45	4940	5170	4940	6440	3470	4955	5090.06	1.00	0	7382	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	10	1	6209515	318	25.99	0.56	12	0.51	197.00	9078.00	7390	20240321	-30.72	4500	20230726	13.78	7390	-30.72	20240321	4840	5.79	20240417	7390	-30.72	20240321	4500	13.78	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
55	20240422	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	205	2	4.14	140631815	27663	59.36	4940	5170	4940	6440	3470	4955	5083.75	1.00	0	5855	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	10	1	6209515	320	26.19	0.57	12	0.45	197.00	9078.00	7390	20240321	-30.18	4500	20230726	14.67	7390	-30.18	20240321	4840	6.61	20240417	7390	-30.18	20240321	4500	14.67	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
56	20240422	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	125	2	2.52	83946255	16603	35.63	4940	5120	4940	6440	3470	4955	5056.09	1.00	0	2273	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	10	1	6209515	315	25.79	0.56	12	0.27	197.00	9078.00	7390	20240321	-31.26	4500	20230726	12.89	7390	-31.26	20240321	4840	4.96	20240417	7390	-31.26	20240321	4500	12.89	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
57	20240422	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	4965	10	2	0.20	4747015	960	2.06	4940	4965	4940	6440	3470	4955	4944.81	1.00	0	260	5205	5080	4995	4870	4785	5037	4827	310	1485	5000	3460	5	1	6209515	308	25.20	0.55	12	0.02	197.00	9078.00	7390	20240321	-32.81	4500	20230726	10.33	7390	-32.81	20240321	4840	2.58	20240417	7390	-32.81	20240321	4500	10.33	20230726	0.85	N	003680	5000	310 억		61799	N	N	0	N	00	N
58	20240419	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	4955	-95	5	-1.88	231256900	46536	135.90	5050	5120	4910	6560	3540	5050	4969.42	0.98	0	964	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	5	1	6209515	308	25.15	0.55	12	0.75	197.00	9078.00	7390	20240321	-32.95	4500	20230726	10.11	7390	-32.95	20240321	4840	2.38	20240417	7390	-32.95	20240321	4500	10.11	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
59	20240419	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4970	-80	5	-1.58	216616890	43587	127.28	5050	5120	4910	6560	3540	5050	4969.76	0.98	0	754	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	5	1	6209515	309	25.23	0.55	12	0.70	197.00	9078.00	7390	20240321	-32.75	4500	20230726	10.44	7390	-32.75	20240321	4840	2.69	20240417	7390	-32.75	20240321	4500	10.44	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
60	20240419	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4975	-75	5	-1.49	186063405	37436	109.32	5050	5120	4910	6560	3540	5050	4970.17	0.98	0	1414	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	5	1	6209515	309	25.25	0.55	12	0.60	197.00	9078.00	7390	20240321	-32.68	4500	20230726	10.56	7390	-32.68	20240321	4840	2.79	20240417	7390	-32.68	20240321	4500	10.56	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
61	20240419	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	4990	-60	5	-1.19	174660295	35135	102.60	5050	5120	4910	6560	3540	5050	4971.12	0.98	0	1094	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	5	1	6209515	310	25.33	0.55	12	0.57	197.00	9078.00	7390	20240321	-32.48	4500	20230726	10.89	7390	-32.48	20240321	4840	3.10	20240417	7390	-32.48	20240321	4500	10.89	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
62	20240419	120145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4970	-80	5	-1.58	158036365	31792	92.84	5050	5120	4910	6560	3540	5050	4970.95	0.98	0	935	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	5	1	6209515	309	25.23	0.55	12	0.51	197.00	9078.00	7390	20240321	-32.75	4500	20230726	10.44	7390	-32.75	20240321	4840	2.69	20240417	7390	-32.75	20240321	4500	10.44	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
63	20240419	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4950	-100	5	-1.98	89125850	17810	52.01	5050	5120	4930	6560	3540	5050	5004.26	0.98	0	556	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	5	1	6209515	307	25.13	0.55	12	0.29	197.00	9078.00	7390	20240321	-33.02	4500	20230726	10.00	7390	-33.02	20240321	4840	2.27	20240417	7390	-33.02	20240321	4500	10.00	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
64	20240419	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	4990	-60	5	-1.19	41452885	8233	24.04	5050	5120	4990	6560	3540	5050	5034.97	0.98	0	323	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	5	1	6209515	310	25.33	0.55	12	0.13	197.00	9078.00	7390	20240321	-32.48	4500	20230726	10.89	7390	-32.48	20240321	4840	3.10	20240417	7390	-32.48	20240321	4500	10.89	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
65	20240419	090144	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	0	3	0.00	3080500	610	1.78	5050	5050	5050	6560	3540	5050	5050.00	0.98	0	108	5233	5141	4998	4906	4763	5187	4952	310	1510	5000	3530	10	1	6209515	314	25.63	0.56	12	0.01	197.00	9078.00	7390	20240321	-31.66	4500	20230726	12.22	7390	-31.66	20240321	4840	4.34	20240417	7390	-31.66	20240321	4500	12.22	20230726	0.93	N	003680	5000	310 억		60871	N	N	56	N	00	N
66	20240418	160145	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	150	2	3.06	161080585	32052	104.03	4855	5090	4855	6370	3430	4900	5025.60	0.81	0	10051	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	10	1	6209515	314	25.63	0.56	12	0.52	197.00	9078.00	7390	20240321	-31.66	4500	20230726	12.22	7390	-31.66	20240321	4840	4.34	20240417	7390	-31.66	20240321	4500	12.22	20230726	0.95	N	003680	5000	310 억		50401	N	N	56	N	00	N
67	20240418	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	180	2	3.67	148660965	29597	96.06	4855	5090	4855	6370	3430	4900	5022.84	0.81	0	9016	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	10	1	6209515	315	25.79	0.56	12	0.48	197.00	9078.00	7390	20240321	-31.26	4500	20230726	12.89	7390	-31.26	20240321	4840	4.96	20240417	7390	-31.26	20240321	4500	12.89	20230726	0.95	N	003680	5000	310 억		50401	N	N	2	N	00	N
68	20240418	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	180	2	3.67	117203385	23393	75.93	4855	5080	4855	6370	3430	4900	5010.19	0.81	0	5916	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	10	1	6209515	315	25.79	0.56	12	0.38	197.00	9078.00	7390	20240321	-31.26	4500	20230726	12.89	7390	-31.26	20240321	4840	4.96	20240417	7390	-31.26	20240321	4500	12.89	20230726	0.95	N	003680	5000	310 억		50401	N	N	2	N	00	N
69	20240418	130145	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	130	2	2.65	86593255	17346	56.30	4855	5080	4855	6370	3430	4900	4992.12	0.81	0	3683	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	10	1	6209515	312	25.53	0.55	12	0.28	197.00	9078.00	7390	20240321	-31.94	4500	20230726	11.78	7390	-31.94	20240321	4840	3.93	20240417	7390	-31.94	20240321	4500	11.78	20230726	0.95	N	003680	5000	310 억		50401	N	N	2	N	00	N
70	20240418	120145	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	150	2	3.06	76259775	15296	49.65	4855	5080	4855	6370	3430	4900	4985.60	0.81	0	2819	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	10	1	6209515	314	25.63	0.56	12	0.25	197.00	9078.00	7390	20240321	-31.66	4500	20230726	12.22	7390	-31.66	20240321	4840	4.34	20240417	7390	-31.66	20240321	4500	12.22	20230726	0.95	N	003680	5000	310 억		50401	N	N	2	N	00	N
71	20240418	110146	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	100	2	2.04	71010965	14254	46.26	4855	5080	4855	6370	3430	4900	4981.83	0.81	0	2574	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	10	1	6209515	310	25.38	0.55	12	0.23	197.00	9078.00	7390	20240321	-32.34	4500	20230726	11.11	7390	-32.34	20240321	4840	3.31	20240417	7390	-32.34	20240321	4500	11.11	20230726	0.95	N	003680	5000	310 억		50401	N	N	2	N	00	N
72	20240418	100145	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	130	2	2.65	33612830	6798	22.06	4855	5080	4855	6370	3430	4900	4944.52	0.81	0	1971	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	10	1	6209515	312	25.53	0.55	12	0.11	197.00	9078.00	7390	20240321	-31.94	4500	20230726	11.78	7390	-31.94	20240321	4840	3.93	20240417	7390	-31.94	20240321	4500	11.78	20230726	0.95	N	003680	5000	310 억		50401	N	N	2	N	00	N
73	20240418	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4940	40	2	0.82	6182390	1264	4.10	4855	4940	4855	6370	3430	4900	4891.13	0.81	0	1013	4973	4936	4888	4851	4803	4955	4870	310	1470	5000	3430	5	1	6209515	307	25.08	0.54	12	0.02	197.00	9078.00	7390	20240321	-33.15	4500	20230726	9.78	7390	-33.15	20240321	4840	2.07	20240417	7390	-33.15	20240321	4500	9.78	20230726	0.95	N	003680	5000	310 억		50401	N	N	2	N	00	N
74	20240417	160144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4900	15	2	0.31	150648645	30810	45.65	4885	4925	4840	6350	3420	4885	4889.60	0.72	0	4926	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	304	24.87	0.54	12	0.50	197.00	9078.00	7390	20240321	-33.69	4500	20230726	8.89	7390	-33.69	20240321	4840	1.24	20240417	7390	-33.69	20240321	4500	8.89	20230726	0.98	N	003680	5000	310 억		44545	N	N	2	N	00	N
75	20240417	150146	57	100.00	KOSPI		음식료품	N	N	N	N		N	4885	0	3	0.00	147138225	30093	44.59	4885	4925	4840	6350	3420	4885	4889.45	0.72	0	4991	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	303	24.80	0.54	12	0.48	197.00	9078.00	7390	20240321	-33.90	4500	20230726	8.56	7390	-33.90	20240321	4840	0.93	20240417	7390	-33.90	20240321	4500	8.56	20230726	0.98	N	003680	5000	310 억		44545	N	N	4	N	00	N
76	20240417	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4925	40	2	0.82	116273635	23783	35.24	4885	4925	4840	6350	3420	4885	4888.94	0.72	0	4112	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	306	25.00	0.54	12	0.38	197.00	9078.00	7390	20240321	-33.36	4500	20230726	9.44	7390	-33.36	20240321	4840	1.76	20240417	7390	-33.36	20240321	4500	9.44	20230726	0.98	N	003680	5000	310 억		44545	N	N	4	N	00	N
77	20240417	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	4890	5	2	0.10	98598480	20176	29.89	4885	4920	4840	6350	3420	4885	4886.92	0.72	0	3318	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	304	24.82	0.54	12	0.32	197.00	9078.00	7390	20240321	-33.83	4500	20230726	8.67	7390	-33.83	20240321	4840	1.03	20240417	7390	-33.83	20240321	4500	8.67	20230726	0.98	N	003680	5000	310 억		44545	N	N	4	N	00	N
78	20240417	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4900	15	2	0.31	82216560	16829	24.93	4885	4920	4840	6350	3420	4885	4885.41	0.72	0	2901	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	304	24.87	0.54	12	0.27	197.00	9078.00	7390	20240321	-33.69	4500	20230726	8.89	7390	-33.69	20240321	4840	1.24	20240417	7390	-33.69	20240321	4500	8.89	20230726	0.98	N	003680	5000	310 억		44545	N	N	4	N	00	N
79	20240417	110144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4905	20	2	0.41	67249360	13771	20.40	4885	4920	4840	6350	3420	4885	4883.40	0.72	0	2805	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	305	24.90	0.54	12	0.22	197.00	9078.00	7390	20240321	-33.63	4500	20230726	9.00	7390	-33.63	20240321	4840	1.34	20240417	7390	-33.63	20240321	4500	9.00	20230726	0.98	N	003680	5000	310 억		44545	N	N	4	N	00	N
80	20240417	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4910	25	2	0.51	56558830	11584	17.16	4885	4920	4840	6350	3420	4885	4882.50	0.72	0	2603	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	305	24.92	0.54	12	0.19	197.00	9078.00	7390	20240321	-33.56	4500	20230726	9.11	7390	-33.56	20240321	4840	1.45	20240417	7390	-33.56	20240321	4500	9.11	20230726	0.98	N	003680	5000	310 억		44545	N	N	4	N	00	N
81	20240417	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4895	10	2	0.20	12303960	2518	3.73	4885	4900	4885	6350	3420	4885	4886.40	0.72	0	1495	5038	4961	4918	4841	4798	4940	4820	310	1465	5000	3410	5	1	6209515	304	24.85	0.54	12	0.04	197.00	9078.00	7390	20240321	-33.76	4500	20230726	8.78	7390	-33.76	20240321	4875	0.41	20240416	7390	-33.76	20240321	4500	8.78	20230726	0.98	N	003680	5000	310 억		44545	N	N	4	N	00	N
82	20240416	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	4885	-115	5	-2.30	331195465	67468	117.89	4995	4995	4875	6500	3500	5000	4908.84	0.77	0	-3013	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	303	24.80	0.54	12	1.09	197.00	9078.00	7390	20240321	-33.90	4500	20230726	8.56	7390	-33.90	20240321	4875	0.21	20240416	7390	-33.90	20240321	4500	8.56	20230726	1.04	N	003680	5000	310 억		47990	N	N	4	N	00	N
83	20240416	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4920	-80	5	-1.60	326924260	66594	116.37	4995	4995	4875	6500	3500	5000	4909.12	0.77	0	-3013	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	306	24.97	0.54	12	1.07	197.00	9078.00	7390	20240321	-33.42	4500	20230726	9.33	7390	-33.42	20240321	4875	0.92	20240416	7390	-33.42	20240321	4500	9.33	20230726	1.04	N	003680	5000	310 억		47990	N	N	7	N	00	N
84	20240416	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	4890	-110	5	-2.20	200681710	40796	71.29	4995	4995	4880	6500	3500	5000	4919.02	0.77	0	-3802	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	304	24.82	0.54	12	0.66	197.00	9078.00	7390	20240321	-33.83	4500	20230726	8.67	7390	-33.83	20240321	4880	0.20	20240416	7390	-33.83	20240321	4500	8.67	20230726	1.04	N	003680	5000	310 억		47990	N	N	7	N	00	N
85	20240416	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4920	-80	5	-1.60	164698080	33451	58.45	4995	4995	4880	6500	3500	5000	4923.41	0.77	0	-3528	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	306	24.97	0.54	12	0.54	197.00	9078.00	7390	20240321	-33.42	4500	20230726	9.33	7390	-33.42	20240321	4880	0.82	20240416	7390	-33.42	20240321	4500	9.33	20230726	1.04	N	003680	5000	310 억		47990	N	N	7	N	00	N
86	20240416	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	4900	-100	5	-2.00	136684135	27739	48.47	4995	4995	4880	6500	3500	5000	4927.33	0.77	0	-3615	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	304	24.87	0.54	12	0.45	197.00	9078.00	7390	20240321	-33.69	4500	20230726	8.89	7390	-33.69	20240321	4880	0.41	20240416	7390	-33.69	20240321	4500	8.89	20230726	1.04	N	003680	5000	310 억		47990	N	N	7	N	00	N
87	20240416	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	4920	-80	5	-1.60	98245865	19889	34.75	4995	4995	4905	6500	3500	5000	4939.51	0.77	0	-1697	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	306	24.97	0.54	12	0.32	197.00	9078.00	7390	20240321	-33.42	4500	20230726	9.33	7390	-33.42	20240321	4905	0.31	20240416	7390	-33.42	20240321	4500	9.33	20230726	1.04	N	003680	5000	310 억		47990	N	N	7	N	00	N
88	20240416	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4935	-65	5	-1.30	51650880	10426	18.22	4995	4995	4935	6500	3500	5000	4953.75	0.77	0	-1364	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	306	25.05	0.54	12	0.17	197.00	9078.00	7390	20240321	-33.22	4500	20230726	9.67	7390	-33.22	20240321	4935	0.00	20240416	7390	-33.22	20240321	4500	9.67	20230726	1.04	N	003680	5000	310 억		47990	N	N	7	N	00	N
89	20240416	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	4985	-15	5	-0.30	8419555	1686	2.95	4995	4995	4980	6500	3500	5000	4993.55	0.77	0	-423	5160	5080	5010	4930	4860	5045	4895	310	1500	5000	3500	5	1	6209515	310	25.30	0.55	12	0.03	197.00	9078.00	7390	20240321	-32.54	4500	20230726	10.78	7390	-32.54	20240321	4940	0.91	20240415	7390	-32.54	20240321	4500	10.78	20230726	1.04	N	003680	5000	310 억		47990	N	N	7	N	00	N
90	20240415	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	-90	5	-1.77	284800755	57067	123.43	5090	5090	4940	6610	3570	5090	4990.64	0.75	0	-415	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	10	1	6209515	310	25.38	0.55	12	0.92	197.00	9078.00	7390	20240321	-32.34	4500	20230726	11.11	7390	-32.34	20240321	4940	1.21	20240415	7390	-32.34	20240321	4500	11.11	20230726	1.02	N	003680	5000	310 억		46749	N	N	7	N	00	N
91	20240415	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	4985	-105	5	-2.06	263553320	52811	114.23	5090	5090	4940	6610	3570	5090	4990.50	0.75	0	-1139	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	5	1	6209515	310	25.30	0.55	12	0.85	197.00	9078.00	7390	20240321	-32.54	4500	20230726	10.78	7390	-32.54	20240321	4940	0.91	20240415	7390	-32.54	20240321	4500	10.78	20230726	1.02	N	003680	5000	310 억		46749	N	N	59	N	00	N
92	20240415	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4995	-95	5	-1.87	250024895	50097	108.36	5090	5090	4940	6610	3570	5090	4990.82	0.75	0	-1139	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	5	1	6209515	310	25.36	0.55	12	0.81	197.00	9078.00	7390	20240321	-32.41	4500	20230726	11.00	7390	-32.41	20240321	4940	1.11	20240415	7390	-32.41	20240321	4500	11.00	20230726	1.02	N	003680	5000	310 억		46749	N	N	59	N	00	N
93	20240415	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	4985	-105	5	-2.06	238298530	47743	103.27	5090	5090	4940	6610	3570	5090	4991.28	0.75	0	-985	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	5	1	6209515	310	25.30	0.55	12	0.77	197.00	9078.00	7390	20240321	-32.54	4500	20230726	10.78	7390	-32.54	20240321	4940	0.91	20240415	7390	-32.54	20240321	4500	10.78	20230726	1.02	N	003680	5000	310 억		46749	N	N	59	N	00	N
94	20240415	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	4975	-115	5	-2.26	224381595	44947	97.22	5090	5090	4940	6610	3570	5090	4992.14	0.75	0	-977	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	5	1	6209515	309	25.25	0.55	12	0.72	197.00	9078.00	7390	20240321	-32.68	4500	20230726	10.56	7390	-32.68	20240321	4940	0.71	20240415	7390	-32.68	20240321	4500	10.56	20230726	1.02	N	003680	5000	310 억		46749	N	N	59	N	00	N
95	20240415	110144	57	100.00	KOSPI		음식료품	N	N	N	N		N	4980	-110	5	-2.16	170287065	34045	73.64	5090	5090	4965	6610	3570	5090	5001.82	0.75	0	-580	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	5	1	6209515	309	25.28	0.55	12	0.55	197.00	9078.00	7390	20240321	-32.61	4500	20230726	10.67	7390	-32.61	20240321	4965	0.30	20240415	7390	-32.61	20240321	4500	10.67	20230726	1.02	N	003680	5000	310 억		46749	N	N	59	N	00	N
96	20240415	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5000	-90	5	-1.77	127782080	25509	55.17	5090	5090	4965	6610	3570	5090	5009.29	0.75	0	-516	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	10	1	6209515	310	25.38	0.55	12	0.41	197.00	9078.00	7390	20240321	-32.34	4500	20230726	11.11	7390	-32.34	20240321	4965	0.70	20240415	7390	-32.34	20240321	4500	11.11	20230726	1.02	N	003680	5000	310 억		46749	N	N	59	N	00	N
97	20240415	090144	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	-10	5	-0.20	12425060	2454	5.31	5090	5090	5020	6610	3570	5090	5063.19	0.75	0	-961	5310	5200	5130	5020	4950	5165	4985	310	1520	5000	3560	10	1	6209515	315	25.79	0.56	12	0.04	197.00	9078.00	7390	20240321	-31.26	4500	20230726	12.89	7390	-31.26	20240321	4990	1.80	20240405	7390	-31.26	20240321	4500	12.89	20230726	1.02	N	003680	5000	310 억		46749	N	N	59	N	00	N
98	20240412	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-130	5	-2.49	234777750	45782	73.33	5240	5240	5060	6780	3660	5220	5128.17	0.73	0	378	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	316	25.84	0.56	12	0.74	197.00	9078.00	7390	20240321	-31.12	4500	20230726	13.11	7390	-31.12	20240321	4990	2.00	20240405	7390	-31.12	20240321	4500	13.11	20230726	1.05	N	003680	5000	310 억		45220	N	N	59	N	00	N
99	20240412	150144	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	-90	5	-1.72	221207400	43117	69.06	5240	5240	5060	6780	3660	5220	5130.40	0.73	0	259	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	319	26.04	0.57	12	0.69	197.00	9078.00	7390	20240321	-30.58	4500	20230726	14.00	7390	-30.58	20240321	4990	2.81	20240405	7390	-30.58	20240321	4500	14.00	20230726	1.05	N	003680	5000	310 억		45220	N	N	0	N	00	N
100	20240412	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-50	5	-0.96	167352600	32565	52.16	5240	5240	5090	6780	3660	5220	5139.03	0.73	0	-128	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	321	26.24	0.57	12	0.52	197.00	9078.00	7390	20240321	-30.04	4500	20230726	14.89	7390	-30.04	20240321	4990	3.61	20240405	7390	-30.04	20240321	4500	14.89	20230726	1.05	N	003680	5000	310 억		45220	N	N	0	N	00	N
101	20240412	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	-40	5	-0.77	154995210	30169	48.32	5240	5240	5090	6780	3660	5220	5137.57	0.73	0	116	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	322	26.29	0.57	12	0.49	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4990	3.81	20240405	7390	-29.91	20240321	4500	15.11	20230726	1.05	N	003680	5000	310 억		45220	N	N	0	N	00	N
102	20240412	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-30	5	-0.57	142620170	27784	44.50	5240	5240	5090	6780	3660	5220	5133.18	0.73	0	119	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	322	26.35	0.57	12	0.45	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4990	4.01	20240405	7390	-29.77	20240321	4500	15.33	20230726	1.05	N	003680	5000	310 억		45220	N	N	0	N	00	N
103	20240412	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	-70	5	-1.34	134400710	26194	41.96	5240	5240	5090	6780	3660	5220	5130.97	0.73	0	172	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	320	26.14	0.57	12	0.42	197.00	9078.00	7390	20240321	-30.31	4500	20230726	14.44	7390	-30.31	20240321	4990	3.21	20240405	7390	-30.31	20240321	4500	14.44	20230726	1.05	N	003680	5000	310 억		45220	N	N	0	N	00	N
104	20240412	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5140	-80	5	-1.53	95153950	18531	29.68	5240	5240	5090	6780	3660	5220	5134.85	0.73	0	704	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	319	26.09	0.57	12	0.30	197.00	9078.00	7390	20240321	-30.45	4500	20230726	14.22	7390	-30.45	20240321	4990	3.01	20240405	7390	-30.45	20240321	4500	14.22	20230726	1.05	N	003680	5000	310 억		45220	N	N	0	N	00	N
105	20240412	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	-40	5	-0.77	4038920	776	1.24	5240	5240	5180	6780	3660	5220	5204.79	0.73	0	-15	5400	5310	5210	5120	5020	5260	5070	310	1560	5000	3650	10	1	6209515	322	26.29	0.57	12	0.01	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4990	3.81	20240405	7390	-29.91	20240321	4500	15.11	20230726	1.05	N	003680	5000	310 억		45220	N	N	0	N	00	N
106	20240411	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	40	2	0.77	322955480	62171	124.25	5290	5300	5110	6730	3630	5180	5194.65	0.77	0	-3107	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	324	26.50	0.58	12	1.00	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	4990	4.61	20240405	7390	-29.36	20240321	4500	16.00	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
107	20240411	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	10	2	0.19	312716880	60204	120.31	5290	5300	5110	6730	3630	5180	5194.31	0.77	0	-2725	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	322	26.35	0.57	12	0.97	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4990	4.01	20240405	7390	-29.77	20240321	4500	15.33	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
108	20240411	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	-20	5	-0.39	303506270	58425	116.76	5290	5300	5110	6730	3630	5180	5194.83	0.77	0	-2531	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	320	26.19	0.57	12	0.94	197.00	9078.00	7390	20240321	-30.18	4500	20230726	14.67	7390	-30.18	20240321	4990	3.41	20240405	7390	-30.18	20240321	4500	14.67	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
109	20240411	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-10	5	-0.19	287485790	55311	110.54	5290	5300	5110	6730	3630	5180	5197.66	0.77	0	-2687	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	321	26.24	0.57	12	0.89	197.00	9078.00	7390	20240321	-30.04	4500	20230726	14.89	7390	-30.04	20240321	4990	3.61	20240405	7390	-30.04	20240321	4500	14.89	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
110	20240411	120142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	10	2	0.19	253358240	48687	97.30	5290	5300	5110	6730	3630	5180	5203.87	0.77	0	-2438	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	322	26.35	0.57	12	0.78	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4990	4.01	20240405	7390	-29.77	20240321	4500	15.33	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
111	20240411	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	30	2	0.58	229611200	44119	88.17	5290	5300	5110	6730	3630	5180	5204.42	0.77	0	-2124	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	324	26.45	0.57	12	0.71	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4990	4.41	20240405	7390	-29.50	20240321	4500	15.78	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
112	20240411	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	10	2	0.19	209702280	40277	80.49	5290	5300	5110	6730	3630	5180	5206.57	0.77	0	-192	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	322	26.35	0.57	12	0.65	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4990	4.01	20240405	7390	-29.77	20240321	4500	15.33	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
113	20240411	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	20	2	0.39	26229970	4978	9.95	5290	5290	5200	6730	3630	5180	5271.03	0.77	0	-264	5300	5240	5200	5140	5100	5220	5120	310	1550	5000	3620	10	1	6209515	323	26.40	0.57	12	0.08	197.00	9078.00	7390	20240321	-29.63	4500	20230726	15.56	7390	-29.63	20240321	4990	4.21	20240405	7390	-29.63	20240321	4500	15.56	20230726	1.08	N	003680	5000	310 억		47788	N	N	25	N	00	N
114	20240409	160140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	-70	5	-1.33	259018100	49865	51.53	5250	5260	5160	6820	3680	5250	5194.37	0.86	0	-2588	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	322	26.29	0.57	12	0.80	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	4990	3.81	20240405	7390	-29.91	20240321	4500	15.11	20230726	1.01	N	003680	5000	310 억		53308	N	N	25	N	00	N
115	20240409	150141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-40	5	-0.76	211985890	40830	42.19	5250	5250	5160	6820	3680	5250	5191.90	0.86	0	-2678	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	324	26.45	0.57	12	0.66	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4990	4.41	20240405	7390	-29.50	20240321	4500	15.78	20230726	1.01	N	003680	5000	310 억		53308	N	N	0	N	00	N
116	20240409	140142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-60	5	-1.14	197729330	38090	39.36	5250	5250	5160	6820	3680	5250	5191.09	0.86	0	-2671	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	322	26.35	0.57	12	0.61	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4990	4.01	20240405	7390	-29.77	20240321	4500	15.33	20230726	1.01	N	003680	5000	310 억		53308	N	N	0	N	00	N
117	20240409	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-40	5	-0.76	188404940	36296	37.51	5250	5250	5160	6820	3680	5250	5190.77	0.86	0	-2678	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	324	26.45	0.57	12	0.58	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4990	4.41	20240405	7390	-29.50	20240321	4500	15.78	20230726	1.01	N	003680	5000	310 억		53308	N	N	0	N	00	N
118	20240409	120142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-80	5	-1.52	168635840	32486	33.57	5250	5250	5160	6820	3680	5250	5191.01	0.86	0	-2968	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	321	26.24	0.57	12	0.52	197.00	9078.00	7390	20240321	-30.04	4500	20230726	14.89	7390	-30.04	20240321	4990	3.61	20240405	7390	-30.04	20240321	4500	14.89	20230726	1.01	N	003680	5000	310 억		53308	N	N	0	N	00	N
119	20240409	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-60	5	-1.14	149737360	28830	29.79	5250	5250	5160	6820	3680	5250	5193.78	0.86	0	-2248	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	322	26.35	0.57	12	0.46	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	4990	4.01	20240405	7390	-29.77	20240321	4500	15.33	20230726	1.01	N	003680	5000	310 억		53308	N	N	0	N	00	N
120	20240409	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-40	5	-0.76	94966610	18254	18.86	5250	5250	5180	6820	3680	5250	5202.48	0.86	0	-148	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	324	26.45	0.57	12	0.29	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	4990	4.41	20240405	7390	-29.50	20240321	4500	15.78	20230726	1.01	N	003680	5000	310 억		53308	N	N	0	N	00	N
121	20240409	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-30	5	-0.57	5742750	1095	1.13	5250	5250	5220	6820	3680	5250	5244.45	0.86	0	-107	5416	5332	5246	5162	5076	5375	5205	310	1570	5000	3670	10	1	6209515	324	26.50	0.58	12	0.02	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	4990	4.61	20240405	7390	-29.36	20240321	4500	16.00	20230726	1.01	N	003680	5000	310 억		53308	N	N	0	N	00	N
122	20240408	160141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	110	2	2.14	507283230	96580	186.30	5160	5330	5160	6680	3600	5140	5253.25	0.85	0	1174	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	326	26.65	0.58	12	1.56	197.00	9078.00	7390	20240321	-28.96	4500	20230726	16.67	7390	-28.96	20240321	4990	5.21	20240405	7390	-28.96	20240321	4500	16.67	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
123	20240408	150142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	150	2	2.92	479235250	91248	176.02	5160	5330	5160	6680	3600	5140	5252.84	0.85	0	1378	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	328	26.85	0.58	12	1.47	197.00	9078.00	7390	20240321	-28.42	4500	20230726	17.56	7390	-28.42	20240321	4990	6.01	20240405	7390	-28.42	20240321	4500	17.56	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
124	20240408	140142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	150	2	2.92	421618480	80315	154.93	5160	5330	5160	6680	3600	5140	5250.48	0.85	0	1555	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	328	26.85	0.58	12	1.29	197.00	9078.00	7390	20240321	-28.42	4500	20230726	17.56	7390	-28.42	20240321	4990	6.01	20240405	7390	-28.42	20240321	4500	17.56	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
125	20240408	130141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	130	2	2.53	320350900	61122	117.90	5160	5290	5160	6680	3600	5140	5242.29	0.85	0	-672	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	327	26.75	0.58	12	0.98	197.00	9078.00	7390	20240321	-28.69	4500	20230726	17.11	7390	-28.69	20240321	4990	5.61	20240405	7390	-28.69	20240321	4500	17.11	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
126	20240408	120141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	120	2	2.33	270368870	51626	99.59	5160	5290	5160	6680	3600	5140	5238.34	0.85	0	-4602	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	327	26.70	0.58	12	0.83	197.00	9078.00	7390	20240321	-28.82	4500	20230726	16.89	7390	-28.82	20240321	4990	5.41	20240405	7390	-28.82	20240321	4500	16.89	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
127	20240408	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	120	2	2.33	220028080	42034	81.08	5160	5290	5160	6680	3600	5140	5236.06	0.85	0	-4474	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	327	26.70	0.58	12	0.68	197.00	9078.00	7390	20240321	-28.82	4500	20230726	16.89	7390	-28.82	20240321	4990	5.41	20240405	7390	-28.82	20240321	4500	16.89	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
128	20240408	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	120	2	2.33	167321610	31983	61.69	5160	5290	5160	6680	3600	5140	5233.54	0.85	0	-4061	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	327	26.70	0.58	12	0.52	197.00	9078.00	7390	20240321	-28.82	4500	20230726	16.89	7390	-28.82	20240321	4990	5.41	20240405	7390	-28.82	20240321	4500	16.89	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
129	20240408	090142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	30	2	0.58	19245540	3731	7.20	5160	5230	5160	6680	3600	5140	5162.28	0.85	0	476	5293	5216	5103	5026	4913	5255	5065	310	1540	5000	3590	10	1	6209515	321	26.24	0.57	12	0.06	197.00	9078.00	7390	20240321	-30.04	4500	20230726	14.89	7390	-30.04	20240321	4990	3.61	20240405	7390	-30.04	20240321	4500	14.89	20230726	1.00	N	003680	5000	310 억		52710	N	N	43	N	00	N
130	20240405	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5140	80	2	1.58	262429705	51744	89.75	5060	5180	4990	6570	3550	5060	5071.65	0.79	0	2228	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	319	26.09	0.57	12	0.83	197.00	9078.00	7390	20240321	-30.45	4500	20230726	14.22	7390	-30.45	20240321	4990	3.01	20240405	7390	-30.45	20240321	4500	14.22	20230726	0.97	N	003680	5000	310 억		49350	N	N	43	N	00	N
131	20240405	150141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	90	2	1.78	250732605	49459	85.79	5060	5180	4990	6570	3550	5060	5069.50	0.79	0	2304	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	320	26.14	0.57	12	0.80	197.00	9078.00	7390	20240321	-30.31	4500	20230726	14.44	7390	-30.31	20240321	4990	3.21	20240405	7390	-30.31	20240321	4500	14.44	20230726	0.97	N	003680	5000	310 억		49350	N	N	1	N	00	N
132	20240405	140141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	20	2	0.40	175076035	34685	60.16	5060	5090	4990	6570	3550	5060	5047.60	0.79	0	1269	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	315	25.79	0.56	12	0.56	197.00	9078.00	7390	20240321	-31.26	4500	20230726	12.89	7390	-31.26	20240321	4990	1.80	20240405	7390	-31.26	20240321	4500	12.89	20230726	0.97	N	003680	5000	310 억		49350	N	N	1	N	00	N
133	20240405	130141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	142284305	28215	48.94	5060	5080	4990	6570	3550	5060	5042.86	0.79	0	-6	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	314	25.63	0.56	12	0.45	197.00	9078.00	7390	20240321	-31.66	4500	20230726	12.22	7390	-31.66	20240321	4990	1.20	20240405	7390	-31.66	20240321	4500	12.22	20230726	0.97	N	003680	5000	310 억		49350	N	N	1	N	00	N
134	20240405	120141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-10	5	-0.20	118997785	23602	40.94	5060	5080	4990	6570	3550	5060	5041.85	0.79	0	-9	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	314	25.63	0.56	12	0.38	197.00	9078.00	7390	20240321	-31.66	4500	20230726	12.22	7390	-31.66	20240321	4990	1.20	20240405	7390	-31.66	20240321	4500	12.22	20230726	0.97	N	003680	5000	310 억		49350	N	N	1	N	00	N
135	20240405	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	-20	5	-0.40	95394425	18920	32.82	5060	5080	4990	6570	3550	5060	5041.99	0.79	0	303	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	313	25.58	0.56	12	0.30	197.00	9078.00	7390	20240321	-31.80	4500	20230726	12.00	7390	-31.80	20240321	4990	1.00	20240405	7390	-31.80	20240321	4500	12.00	20230726	0.97	N	003680	5000	310 억		49350	N	N	1	N	00	N
136	20240405	100136	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	10	2	0.20	68093295	13502	23.42	5060	5080	4990	6570	3550	5060	5043.20	0.79	0	1096	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	315	25.74	0.56	12	0.22	197.00	9078.00	7390	20240321	-31.39	4500	20230726	12.67	7390	-31.39	20240321	4990	1.60	20240405	7390	-31.39	20240321	4500	12.67	20230726	0.97	N	003680	5000	310 억		49350	N	N	1	N	00	N
137	20240405	090142	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	10	2	0.20	15546920	3079	5.34	5060	5070	5010	6570	3550	5060	5049.34	0.79	0	-1636	5166	5112	5086	5032	5006	5100	5020	310	1510	5000	3540	10	1	6209515	315	25.74	0.56	12	0.05	197.00	9078.00	7390	20240321	-31.39	4500	20230726	12.67	7390	-31.39	20240321	5010	1.20	20240405	7390	-31.39	20240321	4500	12.67	20230726	0.97	N	003680	5000	310 억		49350	N	N	1	N	00	N
138	20240404	160141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-60	5	-1.17	292198950	57292	80.59	5110	5140	5060	6650	3590	5120	5100.00	0.73	0	3734	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	314	25.69	0.56	12	0.92	197.00	9078.00	7390	20240321	-31.53	4500	20230726	12.44	7390	-31.53	20240321	5060	0.00	20240404	7390	-31.53	20240321	4500	12.44	20230726	1.01	N	003680	5000	310 억		45616	N	N	1	N	00	N
139	20240404	150141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-30	5	-0.59	248327170	48637	68.41	5110	5140	5080	6650	3590	5120	5105.58	0.73	0	3318	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	316	25.84	0.56	12	0.78	197.00	9078.00	7390	20240321	-31.12	4500	20230726	13.11	7390	-31.12	20240321	5080	0.20	20240404	7390	-31.12	20240321	4500	13.11	20230726	1.01	N	003680	5000	310 억		45616	N	N	2	N	00	N
140	20240404	140141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-20	5	-0.39	223647000	43791	61.60	5110	5140	5080	6650	3590	5120	5107.00	0.73	0	3318	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	317	25.89	0.56	12	0.71	197.00	9078.00	7390	20240321	-30.99	4500	20230726	13.33	7390	-30.99	20240321	5080	0.39	20240404	7390	-30.99	20240321	4500	13.33	20230726	1.01	N	003680	5000	310 억		45616	N	N	2	N	00	N
141	20240404	130139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-20	5	-0.39	200908880	39338	55.33	5110	5140	5080	6650	3590	5120	5107.08	0.73	0	2551	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	317	25.89	0.56	12	0.63	197.00	9078.00	7390	20240321	-30.99	4500	20230726	13.33	7390	-30.99	20240321	5080	0.39	20240404	7390	-30.99	20240321	4500	13.33	20230726	1.01	N	003680	5000	310 억		45616	N	N	2	N	00	N
142	20240404	120140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-10	5	-0.20	160908580	31495	44.30	5110	5140	5080	6650	3590	5120	5108.84	0.73	0	2599	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	317	25.94	0.56	12	0.51	197.00	9078.00	7390	20240321	-30.85	4500	20230726	13.56	7390	-30.85	20240321	5080	0.59	20240404	7390	-30.85	20240321	4500	13.56	20230726	1.01	N	003680	5000	310 억		45616	N	N	2	N	00	N
143	20240404	110140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5110	-10	5	-0.20	136370970	26685	37.54	5110	5140	5090	6650	3590	5120	5110.21	0.73	0	3376	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	317	25.94	0.56	12	0.43	197.00	9078.00	7390	20240321	-30.85	4500	20230726	13.56	7390	-30.85	20240321	5080	0.59	20240403	7390	-30.85	20240321	4500	13.56	20230726	1.01	N	003680	5000	310 억		45616	N	N	2	N	00	N
144	20240404	100140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	-20	5	-0.39	82299350	16101	22.65	5110	5140	5090	6650	3590	5120	5111.17	0.73	0	4250	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	317	25.89	0.56	12	0.26	197.00	9078.00	7390	20240321	-30.99	4500	20230726	13.33	7390	-30.99	20240321	5080	0.39	20240403	7390	-30.99	20240321	4500	13.33	20230726	1.01	N	003680	5000	310 억		45616	N	N	2	N	00	N
145	20240404	090141	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	-30	5	-0.59	9944540	1948	2.74	5110	5110	5090	6650	3590	5120	5099.82	0.73	0	-517	5240	5180	5130	5070	5020	5155	5045	310	1530	5000	3580	10	1	6209515	316	25.84	0.56	12	0.03	197.00	9078.00	7390	20240321	-31.12	4500	20230726	13.11	7390	-31.12	20240321	5080	0.20	20240403	7390	-31.12	20240321	4500	13.11	20230726	1.01	N	003680	5000	310 억		45616	N	N	2	N	00	N
146	20240403	160140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-100	5	-1.92	362147420	70657	71.63	5190	5190	5080	6780	3660	5220	5125.23	0.69	0	2802	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	318	25.99	0.56	12	1.14	197.00	9078.00	7390	20240321	-30.72	4500	20230726	13.78	7390	-30.72	20240321	5080	0.79	20240403	7390	-30.72	20240321	4500	13.78	20230726	1.01	N	003680	5000	310 억		42636	N	N	2	N	00	N
147	20240403	150139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-100	5	-1.92	342124710	66739	67.66	5190	5190	5080	6780	3660	5220	5126.10	0.69	0	2470	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	318	25.99	0.56	12	1.07	197.00	9078.00	7390	20240321	-30.72	4500	20230726	13.78	7390	-30.72	20240321	5080	0.79	20240403	7390	-30.72	20240321	4500	13.78	20230726	1.01	N	003680	5000	310 억		42636	N	N	11	N	00	N
148	20240403	140139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-100	5	-1.92	288443040	56221	56.99	5190	5190	5090	6780	3660	5220	5130.28	0.69	0	851	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	318	25.99	0.56	12	0.91	197.00	9078.00	7390	20240321	-30.72	4500	20230726	13.78	7390	-30.72	20240321	5090	0.59	20240403	7390	-30.72	20240321	4500	13.78	20230726	1.01	N	003680	5000	310 억		42636	N	N	11	N	00	N
149	20240403	130139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-100	5	-1.92	247461680	48195	48.86	5190	5190	5090	6780	3660	5220	5134.33	0.69	0	432	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	318	25.99	0.56	12	0.78	197.00	9078.00	7390	20240321	-30.72	4500	20230726	13.78	7390	-30.72	20240321	5090	0.59	20240403	7390	-30.72	20240321	4500	13.78	20230726	1.01	N	003680	5000	310 억		42636	N	N	11	N	00	N
150	20240403	120140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-100	5	-1.92	225653710	43924	44.53	5190	5190	5090	6780	3660	5220	5137.08	0.69	0	337	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	318	25.99	0.56	12	0.71	197.00	9078.00	7390	20240321	-30.72	4500	20230726	13.78	7390	-30.72	20240321	5090	0.59	20240403	7390	-30.72	20240321	4500	13.78	20230726	1.01	N	003680	5000	310 억		42636	N	N	11	N	00	N
151	20240403	110140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	-90	5	-1.72	199706590	38842	39.38	5190	5190	5090	6780	3660	5220	5141.21	0.69	0	541	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	319	26.04	0.57	12	0.63	197.00	9078.00	7390	20240321	-30.58	4500	20230726	14.00	7390	-30.58	20240321	5090	0.79	20240403	7390	-30.58	20240321	4500	14.00	20230726	1.01	N	003680	5000	310 억		42636	N	N	11	N	00	N
152	20240403	100139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	-40	5	-0.77	101562450	19651	19.92	5190	5190	5130	6780	3660	5220	5167.91	0.69	0	-1087	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	322	26.29	0.57	12	0.32	197.00	9078.00	7390	20240321	-29.91	4500	20230726	15.11	7390	-29.91	20240321	5130	0.97	20240403	7390	-29.91	20240321	4500	15.11	20230726	1.01	N	003680	5000	310 억		42636	N	N	11	N	00	N
153	20240403	090139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-30	5	-0.57	21245590	4098	4.15	5190	5190	5160	6780	3660	5220	5183.03	0.69	0	-1481	5486	5352	5266	5132	5046	5310	5090	310	1560	5000	3650	10	1	6209515	322	26.35	0.57	12	0.07	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	5150	0.78	20240314	7390	-29.77	20240321	4500	15.33	20230726	1.01	N	003680	5000	310 억		42636	N	N	11	N	00	N
154	20240402	160138	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-200	5	-3.69	515594910	98374	134.43	5400	5400	5180	7040	3800	5420	5241.25	0.98	0	-15313	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	324	26.50	0.58	12	1.58	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	5150	1.36	20240314	7390	-29.36	20240321	4500	16.00	20230726	1.07	N	003680	5000	310 억		60618	N	N	11	N	00	N
155	20240402	150139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-200	5	-3.69	498856110	95167	130.05	5400	5400	5180	7040	3800	5420	5241.90	0.98	0	-15541	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	324	26.50	0.58	12	1.53	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	5150	1.36	20240314	7390	-29.36	20240321	4500	16.00	20230726	1.07	N	003680	5000	310 억		60618	N	N	0	N	00	N
156	20240402	140140	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	-210	5	-3.87	452014370	86184	117.77	5400	5400	5180	7040	3800	5420	5244.76	0.98	0	-14774	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	324	26.45	0.57	12	1.39	197.00	9078.00	7390	20240321	-29.50	4500	20230726	15.78	7390	-29.50	20240321	5150	1.17	20240314	7390	-29.50	20240321	4500	15.78	20230726	1.07	N	003680	5000	310 억		60618	N	N	0	N	00	N
157	20240402	130139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-200	5	-3.69	422201430	80466	109.96	5400	5400	5180	7040	3800	5420	5246.95	0.98	0	-13942	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	324	26.50	0.58	12	1.30	197.00	9078.00	7390	20240321	-29.36	4500	20230726	16.00	7390	-29.36	20240321	5150	1.36	20240314	7390	-29.36	20240321	4500	16.00	20230726	1.07	N	003680	5000	310 억		60618	N	N	0	N	00	N
158	20240402	120139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-190	5	-3.51	378735950	72129	98.57	5400	5400	5180	7040	3800	5420	5250.81	0.98	0	-13953	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	325	26.55	0.58	12	1.16	197.00	9078.00	7390	20240321	-29.23	4500	20230726	16.22	7390	-29.23	20240321	5150	1.55	20240314	7390	-29.23	20240321	4500	16.22	20230726	1.07	N	003680	5000	310 억		60618	N	N	0	N	00	N
159	20240402	110139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-230	5	-4.24	340671170	64838	88.60	5400	5400	5180	7040	3800	5420	5254.19	0.98	0	-10797	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	322	26.35	0.57	12	1.04	197.00	9078.00	7390	20240321	-29.77	4500	20230726	15.33	7390	-29.77	20240321	5150	0.78	20240314	7390	-29.77	20240321	4500	15.33	20230726	1.07	N	003680	5000	310 억		60618	N	N	0	N	00	N
160	20240402	100139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	-150	5	-2.77	210297100	39874	54.49	5400	5400	5200	7040	3800	5420	5274.04	0.98	0	-7615	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	327	26.75	0.58	12	0.64	197.00	9078.00	7390	20240321	-28.69	4500	20230726	17.11	7390	-28.69	20240321	5150	2.33	20240314	7390	-28.69	20240321	4500	17.11	20230726	1.07	N	003680	5000	310 억		60618	N	N	0	N	00	N
161	20240402	090138	57	100.00	KOSPI		음식료품	N	N	N	N		N	5320	-100	5	-1.85	34218640	6414	8.76	5400	5400	5310	7040	3800	5420	5334.99	0.98	0	-1648	5573	5496	5423	5346	5273	5495	5345	310	1620	5000	3790	10	1	6209515	330	27.01	0.59	12	0.10	197.00	9078.00	7390	20240321	-28.01	4500	20230726	18.22	7390	-28.01	20240321	5150	3.30	20240314	7390	-28.01	20240321	4500	18.22	20230726	1.07	N	003680	5000	310 억		60618	N	N	0	N	00	N
162	20240401	160138	57	100.00	KOSPI		음식료품	N	N	N	N		N	5420	0	3	0.00	394070870	72874	107.79	5420	5500	5350	7040	3800	5420	5407.48	0.66	0	14804	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	337	27.51	0.60	12	1.17	197.00	9078.00	7390	20240321	-26.66	4500	20230726	20.44	7390	-26.66	20240321	5150	5.24	20240314	7390	-26.66	20240321	4500	20.44	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N
163	20240401	150138	57	100.00	KOSPI		음식료품	N	N	N	N		N	5410	-10	5	-0.18	362634130	67073	99.21	5420	5500	5350	7040	3800	5420	5406.46	0.66	0	13843	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	336	27.46	0.60	12	1.08	197.00	9078.00	7390	20240321	-26.79	4500	20230726	20.22	7390	-26.79	20240321	5150	5.05	20240314	7390	-26.79	20240321	4500	20.22	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N
164	20240401	140138	57	100.00	KOSPI		음식료품	N	N	N	N		N	5430	10	2	0.18	324476010	60009	88.76	5420	5500	5350	7040	3800	5420	5407.02	0.66	0	12255	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	337	27.56	0.60	12	0.97	197.00	9078.00	7390	20240321	-26.52	4500	20230726	20.67	7390	-26.52	20240321	5150	5.44	20240314	7390	-26.52	20240321	4500	20.67	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N
165	20240401	130138	57	100.00	KOSPI		음식료품	N	N	N	N		N	5430	10	2	0.18	278636250	51557	76.26	5420	5500	5350	7040	3800	5420	5404.29	0.66	0	11505	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	337	27.56	0.60	12	0.83	197.00	9078.00	7390	20240321	-26.52	4500	20230726	20.67	7390	-26.52	20240321	5150	5.44	20240314	7390	-26.52	20240321	4500	20.67	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N
166	20240401	120139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5400	-20	5	-0.37	236060500	43683	64.62	5420	5500	5350	7040	3800	5420	5403.77	0.66	0	10752	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	335	27.41	0.59	12	0.70	197.00	9078.00	7390	20240321	-26.93	4500	20230726	20.00	7390	-26.93	20240321	5150	4.85	20240314	7390	-26.93	20240321	4500	20.00	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N
167	20240401	110139	57	100.00	KOSPI		음식료품	N	N	N	N		N	5460	40	2	0.74	201053260	37245	55.09	5420	5500	5350	7040	3800	5420	5397.85	0.66	0	10592	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	339	27.72	0.60	12	0.60	197.00	9078.00	7390	20240321	-26.12	4500	20230726	21.33	7390	-26.12	20240321	5150	6.02	20240314	7390	-26.12	20240321	4500	21.33	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N
168	20240401	100137	57	100.00	KOSPI		음식료품	N	N	N	N		N	5410	-10	5	-0.18	156375660	29047	42.97	5420	5430	5350	7040	3800	5420	5382.94	0.66	0	9645	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	336	27.46	0.60	12	0.47	197.00	9078.00	7390	20240321	-26.79	4500	20230726	20.22	7390	-26.79	20240321	5150	5.05	20240314	7390	-26.79	20240321	4500	20.22	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N
169	20240401	090138	57	100.00	KOSPI		음식료품	N	N	N	N		N	5370	-50	5	-0.92	14099690	2605	3.85	5420	5420	5350	7040	3800	5420	5410.92	0.66	0	-393	5633	5526	5443	5336	5253	5485	5295	310	1620	5000	3790	10	1	6209515	333	27.26	0.59	12	0.04	197.00	9078.00	7390	20240321	-27.33	4500	20230726	19.33	7390	-27.33	20240321	5150	4.27	20240314	7390	-27.33	20240321	4500	19.33	20230726	1.19	N	003680	5000	310 억		41195	N	N	0	N	00	N