KissMeData/003960/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	850	2	2.44	975206650	28024	129.17	35000	35650	34250	45200	24400	34800	34796.15	4.58	0	584	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3267	3.58	0.53	12	0.31	9962.00	67137.00	40800	20240223	-12.62	23100	20230726	54.33	40800	-12.62	20240223	30300	17.66	20240125	40800	-12.62	20240223	23100	54.33	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
3	20240329	150151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35000	200	2	0.57	896578650	25803	118.93	35000	35400	34250	45200	24400	34800	34747.07	4.58	0	1101	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3208	3.51	0.52	12	0.28	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
4	20240329	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35000	200	2	0.57	730571550	21040	96.98	35000	35400	34250	45200	24400	34800	34722.98	4.58	0	-803	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3208	3.51	0.52	12	0.23	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
5	20240329	130149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35200	400	2	1.15	664099700	19142	88.23	35000	35400	34250	45200	24400	34800	34693.33	4.58	0	-1240	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3226	3.53	0.52	12	0.21	9962.00	67137.00	40800	20240223	-13.73	23100	20230726	52.38	40800	-13.73	20240223	30300	16.17	20240125	40800	-13.73	20240223	23100	52.38	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
6	20240329	120148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34350	-450	5	-1.29	260591000	7552	34.81	35000	35000	34250	45200	24400	34800	34506.22	4.58	0	-1702	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3148	3.45	0.51	12	0.08	9962.00	67137.00	40800	20240223	-15.81	23100	20230726	48.70	40800	-15.81	20240223	30300	13.37	20240125	40800	-15.81	20240223	23100	48.70	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
7	20240329	110149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34450	-350	5	-1.01	181867600	5260	24.24	35000	35000	34250	45200	24400	34800	34575.59	4.58	0	-497	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3157	3.46	0.51	12	0.06	9962.00	67137.00	40800	20240223	-15.56	23100	20230726	49.13	40800	-15.56	20240223	30300	13.70	20240125	40800	-15.56	20240223	23100	49.13	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
8	20240329	100149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34600	-200	5	-0.57	121735900	3516	16.21	35000	35000	34250	45200	24400	34800	34623.41	4.58	0	-520	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3171	3.47	0.52	12	0.04	9962.00	67137.00	40800	20240223	-15.20	23100	20230726	49.78	40800	-15.20	20240223	30300	14.19	20240125	40800	-15.20	20240223	23100	49.78	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
9	20240329	090147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35000	200	2	0.57	12425000	355	1.64	35000	35000	35000	45200	24400	34800	35000.00	4.58	0	-77	36300	35550	35050	34300	33800	35300	34050	458	10400	5000	25750	50	1	9164467	3208	3.51	0.52	12	0.00	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.36	N	003960	5000	458 억		419498	N	N	0	N	00	N
10	20240328	160148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34800	-750	5	-2.11	762217000	21696	230.07	35700	35800	34550	46200	24900	35550	35131.68	4.64	0	-5709	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3189	3.49	0.52	12	0.24	9962.00	67137.00	40800	20240223	-14.71	23100	20230726	50.65	40800	-14.71	20240223	30300	14.85	20240125	40800	-14.71	20240223	23100	50.65	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
11	20240328	150150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34750	-800	5	-2.25	738279400	21006	222.76	35700	35800	34550	46200	24900	35550	35146.12	4.64	0	-5650	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3185	3.49	0.52	12	0.23	9962.00	67137.00	40800	20240223	-14.83	23100	20230726	50.43	40800	-14.83	20240223	30300	14.69	20240125	40800	-14.83	20240223	23100	50.43	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
12	20240328	140148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34900	-650	5	-1.83	530284450	15045	159.54	35700	35800	34900	46200	24900	35550	35246.56	4.64	0	-4439	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3198	3.50	0.52	12	0.16	9962.00	67137.00	40800	20240223	-14.46	23100	20230726	51.08	40800	-14.46	20240223	30300	15.18	20240125	40800	-14.46	20240223	23100	51.08	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
13	20240328	130148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35250	-300	5	-0.84	325723000	9210	97.67	35700	35800	35150	46200	24900	35550	35366.23	4.64	0	-4030	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3230	3.54	0.53	12	0.10	9962.00	67137.00	40800	20240223	-13.60	23100	20230726	52.60	40800	-13.60	20240223	30300	16.34	20240125	40800	-13.60	20240223	23100	52.60	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
14	20240328	120149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35300	-250	5	-0.70	212514100	6001	63.64	35700	35800	35200	46200	24900	35550	35413.11	4.64	0	-3149	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3235	3.54	0.53	12	0.07	9962.00	67137.00	40800	20240223	-13.48	23100	20230726	52.81	40800	-13.48	20240223	30300	16.50	20240125	40800	-13.48	20240223	23100	52.81	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
15	20240328	110148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	-50	5	-0.14	84796950	2384	25.28	35700	35800	35400	46200	24900	35550	35569.19	4.64	0	-244	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3253	3.56	0.53	12	0.03	9962.00	67137.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
16	20240328	100151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	200	2	0.56	46311200	1302	13.81	35700	35800	35400	46200	24900	35550	35569.28	4.64	0	253	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3276	3.59	0.53	12	0.01	9962.00	67137.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
17	20240328	090151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35700	150	2	0.42	500100	14	0.15	35700	35800	35700	46200	24900	35550	35721.43	4.64	0	1	36816	36182	35866	35232	34916	36025	35075	458	10650	5000	26300	50	1	9164467	3272	3.58	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.50	23100	20230726	54.55	40800	-12.50	20240223	30300	17.82	20240125	40800	-12.50	20240223	23100	54.55	20230726	1.36	N	003960	5000	458 억		425486	N	N	1	N	00	N
18	20240327	160151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	-800	5	-2.20	338015000	9430	66.50	36350	36500	35550	47250	25450	36350	35844.64	4.65	0	-328	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3258	3.57	0.53	12	0.10	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.36	N	003960	5000	458 억		426155	N	N	1	N	00	N
19	20240327	150149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35700	-650	5	-1.79	311482900	8684	61.24	36350	36500	35550	47250	25450	36350	35868.60	4.65	0	-183	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3272	3.58	0.53	12	0.09	9962.00	67137.00	40800	20240223	-12.50	23100	20230726	54.55	40800	-12.50	20240223	30300	17.82	20240125	40800	-12.50	20240223	23100	54.55	20230726	1.36	N	003960	5000	458 억		426155	N	N	0	N	00	N
20	20240327	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35700	-650	5	-1.79	245437250	6829	48.16	36350	36500	35700	47250	25450	36350	35940.44	4.65	0	-131	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3272	3.58	0.53	12	0.07	9962.00	67137.00	40800	20240223	-12.50	23100	20230726	54.55	40800	-12.50	20240223	30300	17.82	20240125	40800	-12.50	20240223	23100	54.55	20230726	1.36	N	003960	5000	458 억		426155	N	N	0	N	00	N
21	20240327	130150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	-600	5	-1.65	221559550	6161	43.45	36350	36500	35750	47250	25450	36350	35961.62	4.65	0	47	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3276	3.59	0.53	12	0.07	9962.00	67137.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.36	N	003960	5000	458 억		426155	N	N	0	N	00	N
22	20240327	120150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	-400	5	-1.10	205376500	5709	40.26	36350	36500	35750	47250	25450	36350	35974.16	4.65	0	-120	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3295	3.61	0.54	12	0.06	9962.00	67137.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.36	N	003960	5000	458 억		426155	N	N	0	N	00	N
23	20240327	110149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	-350	5	-0.96	103003200	2850	20.10	36350	36500	35850	47250	25450	36350	36141.47	4.65	0	-314	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3299	3.61	0.54	12	0.03	9962.00	67137.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.36	N	003960	5000	458 억		426155	N	N	0	N	00	N
24	20240327	100148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36300	-50	5	-0.14	30952300	852	6.01	36350	36500	36100	47250	25450	36350	36328.99	4.65	0	-239	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3327	3.64	0.54	12	0.01	9962.00	67137.00	40800	20240223	-11.03	23100	20230726	57.14	40800	-11.03	20240223	30300	19.80	20240125	40800	-11.03	20240223	23100	57.14	20230726	1.36	N	003960	5000	458 억		426155	N	N	0	N	00	N
25	20240327	090152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36350	0	3	0.00	6833900	188	1.33	36350	36400	36350	47250	25450	36350	36350.53	4.65	0	-32	37450	36900	36150	35600	34850	37175	35875	458	10900	5000	26890	50	1	9164467	3331	3.65	0.54	12	0.00	9962.00	67137.00	40800	20240223	-10.91	23100	20230726	57.36	40800	-10.91	20240223	30300	19.97	20240125	40800	-10.91	20240223	23100	57.36	20230726	1.36	N	003960	5000	458 억		426155	N	N	0	N	00	N
26	20240326	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36350	850	2	2.39	512789950	14180	279.68	35550	36700	35400	46150	24850	35500	36162.90	4.60	0	4819	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3331	3.65	0.54	12	0.15	9962.00	67137.00	40800	20240223	-10.91	23100	20230726	57.36	40800	-10.91	20240223	30300	19.97	20240125	40800	-10.91	20240223	23100	57.36	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
27	20240326	150149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36400	900	2	2.54	447157650	12376	244.10	35550	36700	35400	46150	24850	35500	36131.03	4.60	0	4521	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3336	3.65	0.54	12	0.14	9962.00	67137.00	40800	20240223	-10.78	23100	20230726	57.58	40800	-10.78	20240223	30300	20.13	20240125	40800	-10.78	20240223	23100	57.58	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
28	20240326	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36550	1050	2	2.96	368597500	10223	201.64	35550	36700	35400	46150	24850	35500	36055.71	4.60	0	4210	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3350	3.67	0.54	12	0.11	9962.00	67137.00	40800	20240223	-10.42	23100	20230726	58.23	40800	-10.42	20240223	30300	20.63	20240125	40800	-10.42	20240223	23100	58.23	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
29	20240326	130147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36250	750	2	2.11	270689450	7538	148.68	35550	36350	35400	46150	24850	35500	35909.98	4.60	0	2673	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3322	3.64	0.54	12	0.08	9962.00	67137.00	40800	20240223	-11.15	23100	20230726	56.93	40800	-11.15	20240223	30300	19.64	20240125	40800	-11.15	20240223	23100	56.93	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
30	20240326	120148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	500	2	1.41	199807700	5582	110.10	35550	36250	35400	46150	24850	35500	35795.00	4.60	0	865	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3299	3.61	0.54	12	0.06	9962.00	67137.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
31	20240326	110146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35900	400	2	1.13	187835350	5249	103.53	35550	36250	35400	46150	24850	35500	35784.98	4.60	0	934	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3290	3.60	0.53	12	0.06	9962.00	67137.00	40800	20240223	-12.01	23100	20230726	55.41	40800	-12.01	20240223	30300	18.48	20240125	40800	-12.01	20240223	23100	55.41	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
32	20240326	100147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	150	2	0.42	76600600	2155	42.50	35550	36100	35400	46150	24850	35500	35545.52	4.60	0	-48	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3267	3.58	0.53	12	0.02	9962.00	67137.00	40800	20240223	-12.62	23100	20230726	54.33	40800	-12.62	20240223	30300	17.66	20240125	40800	-12.62	20240223	23100	54.33	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
33	20240326	090149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	0	3	0.00	4375850	123	2.43	35550	35800	35500	46150	24850	35500	35576.02	4.60	0	-6	36700	36100	35650	35050	34600	35875	34825	458	10650	5000	26270	50	1	9164467	3253	3.56	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.36	N	003960	5000	458 억		421852	N	N	3	N	00	N
34	20240325	160151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	-350	5	-0.98	179799350	5067	29.94	36200	36250	35200	46600	25100	35850	35484.38	4.63	0	-2495	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3253	3.56	0.53	12	0.06	9962.00	67137.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.35	N	003960	5000	458 억		424698	N	N	3	N	00	N
35	20240325	150153	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35450	-400	5	-1.12	153537750	4326	25.56	36200	36250	35200	46600	25100	35850	35491.85	4.63	0	-2121	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3249	3.56	0.53	12	0.05	9962.00	67137.00	40800	20240223	-13.11	23100	20230726	53.46	40800	-13.11	20240223	30300	17.00	20240125	40800	-13.11	20240223	23100	53.46	20230726	1.35	N	003960	5000	458 억		424698	N	N	1	N	00	N
36	20240325	140152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35350	-500	5	-1.39	143874600	4053	23.95	36200	36250	35200	46600	25100	35850	35498.30	4.63	0	-2057	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3240	3.55	0.53	12	0.04	9962.00	67137.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.35	N	003960	5000	458 억		424698	N	N	1	N	00	N
37	20240325	130152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35450	-400	5	-1.12	105736650	2973	17.57	36200	36250	35350	46600	25100	35850	35565.64	4.63	0	-1607	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3249	3.56	0.53	12	0.03	9962.00	67137.00	40800	20240223	-13.11	23100	20230726	53.46	40800	-13.11	20240223	30300	17.00	20240125	40800	-13.11	20240223	23100	53.46	20230726	1.35	N	003960	5000	458 억		424698	N	N	1	N	00	N
38	20240325	120156	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	-350	5	-0.98	68346050	1918	11.33	36200	36250	35450	46600	25100	35850	35634.02	4.63	0	-871	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3253	3.56	0.53	12	0.02	9962.00	67137.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.35	N	003960	5000	458 억		424698	N	N	1	N	00	N
39	20240325	110152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	-300	5	-0.84	63370350	1778	10.51	36200	36250	35450	46600	25100	35850	35641.37	4.63	0	-783	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3258	3.57	0.53	12	0.02	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.35	N	003960	5000	458 억		424698	N	N	1	N	00	N
40	20240325	100152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	-300	5	-0.84	34283250	959	5.67	36200	36250	35550	46600	25100	35850	35748.96	4.63	0	-431	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3258	3.57	0.53	12	0.01	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.35	N	003960	5000	458 억		424698	N	N	1	N	00	N
41	20240325	090152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	0	3	0.00	4075450	113	0.67	36200	36250	35850	46600	25100	35850	36065.93	4.63	0	-53	36116	35982	35716	35582	35316	36050	35650	458	10750	5000	26520	50	1	9164467	3285	3.60	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.35	N	003960	5000	458 억		424698	N	N	1	N	00	N
42	20240322	160152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	-150	5	-0.42	603297900	16924	154.53	35850	35850	35450	46800	25200	36000	35647.48	4.60	0	3416	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3285	3.60	0.53	12	0.18	9962.00	67137.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.35	N	003960	5000	458 억		421231	N	N	1	N	00	N
43	20240322	150153	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	-350	5	-0.97	497372650	13956	127.43	35850	35850	35450	46800	25200	36000	35638.62	4.60	0	1341	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3267	3.58	0.53	12	0.15	9962.00	67137.00	40800	20240223	-12.62	23100	20230726	54.33	40800	-12.62	20240223	30300	17.66	20240125	40800	-12.62	20240223	23100	54.33	20230726	1.35	N	003960	5000	458 억		421231	N	N	5	N	00	N
44	20240322	140152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	-450	5	-1.25	345882550	9708	88.64	35850	35850	35450	46800	25200	36000	35628.61	4.60	0	242	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3258	3.57	0.53	12	0.11	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.35	N	003960	5000	458 억		421231	N	N	5	N	00	N
45	20240322	130152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	-350	5	-0.97	265308600	7441	67.94	35850	35850	35500	46800	25200	36000	35654.97	4.60	0	2261	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3267	3.58	0.53	12	0.08	9962.00	67137.00	40800	20240223	-12.62	23100	20230726	54.33	40800	-12.62	20240223	30300	17.66	20240125	40800	-12.62	20240223	23100	54.33	20230726	1.35	N	003960	5000	458 억		421231	N	N	5	N	00	N
46	20240322	120151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35600	-400	5	-1.11	245918150	6897	62.97	35850	35850	35500	46800	25200	36000	35655.81	4.60	0	2685	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3263	3.57	0.53	12	0.08	9962.00	67137.00	40800	20240223	-12.75	23100	20230726	54.11	40800	-12.75	20240223	30300	17.49	20240125	40800	-12.75	20240223	23100	54.11	20230726	1.35	N	003960	5000	458 억		421231	N	N	5	N	00	N
47	20240322	110152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35600	-400	5	-1.11	203726150	5710	52.14	35850	35850	35600	46800	25200	36000	35678.84	4.60	0	2712	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3263	3.57	0.53	12	0.06	9962.00	67137.00	40800	20240223	-12.75	23100	20230726	54.11	40800	-12.75	20240223	30300	17.49	20240125	40800	-12.75	20240223	23100	54.11	20230726	1.35	N	003960	5000	458 억		421231	N	N	5	N	00	N
48	20240322	100153	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	-250	5	-0.69	112875550	3162	28.87	35850	35850	35650	46800	25200	36000	35697.52	4.60	0	1789	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3276	3.59	0.53	12	0.03	9962.00	67137.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.35	N	003960	5000	458 억		421231	N	N	5	N	00	N
49	20240322	090151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	-250	5	-0.69	9784500	273	2.49	35850	35850	35750	46800	25200	36000	35840.66	4.60	0	22	36600	36300	35950	35650	35300	36125	35475	458	10800	5000	26640	50	1	9164467	3276	3.59	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.35	N	003960	5000	458 억		421231	N	N	5	N	00	N
50	20240321	160152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	200	2	0.56	393291400	10952	99.18	36150	36250	35600	46500	25100	35800	35910.46	4.57	0	2133	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3299	3.61	0.54	12	0.12	9962.00	67137.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.35	N	003960	5000	458 억		418806	N	N	5	N	00	N
51	20240321	150152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35800	0	3	0.00	379450000	10567	95.70	36150	36250	35600	46500	25100	35800	35908.96	4.57	0	2168	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3281	3.59	0.53	12	0.12	9962.00	67137.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.35	N	003960	5000	458 억		418806	N	N	0	N	00	N
52	20240321	140151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	200	2	0.56	243988350	6792	61.51	36150	36250	35600	46500	25100	35800	35922.90	4.57	0	1547	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3299	3.61	0.54	12	0.07	9962.00	67137.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.35	N	003960	5000	458 억		418806	N	N	0	N	00	N
53	20240321	130150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	150	2	0.42	211826550	5898	53.41	36150	36250	35600	46500	25100	35800	35914.98	4.57	0	1440	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3295	3.61	0.54	12	0.06	9962.00	67137.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.35	N	003960	5000	458 억		418806	N	N	0	N	00	N
54	20240321	120150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	150	2	0.42	175088200	4878	44.18	36150	36250	35600	46500	25100	35800	35893.44	4.57	0	681	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3295	3.61	0.54	12	0.05	9962.00	67137.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.35	N	003960	5000	458 억		418806	N	N	0	N	00	N
55	20240321	110151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36150	350	2	0.98	130048250	3628	32.86	36150	36250	35600	46500	25100	35800	35845.71	4.57	0	403	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3313	3.63	0.54	12	0.04	9962.00	67137.00	40800	20240223	-11.40	23100	20230726	56.49	40800	-11.40	20240223	30300	19.31	20240125	40800	-11.40	20240223	23100	56.49	20230726	1.35	N	003960	5000	458 억		418806	N	N	0	N	00	N
56	20240321	100151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	-50	5	-0.14	79950150	2237	20.26	36150	36150	35600	46500	25100	35800	35739.90	4.57	0	-2	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3276	3.59	0.53	12	0.02	9962.00	67137.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.35	N	003960	5000	458 억		418806	N	N	0	N	00	N
57	20240321	090152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	50	2	0.14	2419500	67	0.61	36150	36150	35850	46500	25100	35800	36111.94	4.57	0	-2	36666	36232	35766	35332	34866	36000	35100	458	10700	5000	26490	50	1	9164467	3285	3.60	0.53	12	0.00	9962.00	67137.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.35	N	003960	5000	458 억		418806	N	N	0	N	00	N
58	20240320	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35800	-150	5	-0.42	394365600	11042	61.23	35950	36200	35300	46700	25200	35950	35714.28	4.61	0	-2795	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3281	3.59	0.53	12	0.12	9962.00	67137.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
59	20240320	150150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	-300	5	-0.83	374601800	10488	58.16	35950	36200	35300	46700	25200	35950	35717.18	4.61	0	-2661	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3267	3.58	0.53	12	0.11	9962.00	67137.00	40800	20240223	-12.62	23100	20230726	54.33	40800	-12.62	20240223	30300	17.66	20240125	40800	-12.62	20240223	23100	54.33	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
60	20240320	140152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	-400	5	-1.11	294839250	8238	45.68	35950	36200	35400	46700	25200	35950	35790.15	4.61	0	-2085	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3258	3.57	0.53	12	0.09	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
61	20240320	130151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35700	-250	5	-0.70	232650650	6497	36.03	35950	36200	35400	46700	25200	35950	35808.93	4.61	0	-1979	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3272	3.58	0.53	12	0.07	9962.00	67137.00	40800	20240223	-12.50	23100	20230726	54.55	40800	-12.50	20240223	30300	17.82	20240125	40800	-12.50	20240223	23100	54.55	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
62	20240320	120152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35650	-300	5	-0.83	186751950	5205	28.86	35950	36200	35500	46700	25200	35950	35879.34	4.61	0	-1209	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3267	3.58	0.53	12	0.06	9962.00	67137.00	40800	20240223	-12.62	23100	20230726	54.33	40800	-12.62	20240223	30300	17.66	20240125	40800	-12.62	20240223	23100	54.33	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
63	20240320	110150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	50	2	0.14	113153750	3148	17.46	35950	36200	35500	46700	25200	35950	35944.65	4.61	0	-275	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3299	3.61	0.54	12	0.03	9962.00	67137.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
64	20240320	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	50	2	0.14	65127150	1811	10.04	35950	36200	35500	46700	25200	35950	35961.98	4.61	0	214	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3299	3.61	0.54	12	0.02	9962.00	67137.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
65	20240320	090149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	0	3	0.00	9059800	252	1.40	35950	36150	35950	46700	25200	35950	35951.59	4.61	0	-176	36783	36366	35633	35216	34483	36575	35425	458	10750	5000	26600	50	1	9164467	3295	3.61	0.54	12	0.00	9962.00	67137.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.35	N	003960	5000	458 억		422596	N	N	4	N	00	N
66	20240319	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	850	2	2.42	639608350	18022	100.74	35150	36050	34900	45600	24600	35100	35488.88	4.63	0	-2470	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3295	3.61	0.54	12	0.20	9962.00	67137.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.39	N	003960	5000	458 억		424291	N	N	4	N	00	N
67	20240319	150150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35450	350	2	1.00	604224950	17028	95.19	35150	36050	34900	45600	24600	35100	35484.20	4.63	0	-2569	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3249	3.56	0.53	12	0.19	9962.00	67137.00	40800	20240223	-13.11	23100	20230726	53.46	40800	-13.11	20240223	30300	17.00	20240125	40800	-13.11	20240223	23100	53.46	20230726	1.39	N	003960	5000	458 억		424291	N	N	2	N	00	N
68	20240319	140151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	650	2	1.85	534729750	15073	84.26	35150	36050	34900	45600	24600	35100	35476.00	4.63	0	-1955	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3276	3.59	0.53	12	0.16	9962.00	67137.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.39	N	003960	5000	458 억		424291	N	N	2	N	00	N
69	20240319	130143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	650	2	1.85	455625650	12856	71.87	35150	36050	34900	45600	24600	35100	35440.70	4.63	0	-1932	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3276	3.59	0.53	12	0.14	9962.00	67137.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.39	N	003960	5000	458 억		424291	N	N	2	N	00	N
70	20240319	120151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35900	800	2	2.28	439959500	12418	69.42	35150	36050	34900	45600	24600	35100	35429.18	4.63	0	-1708	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3290	3.60	0.53	12	0.14	9962.00	67137.00	40800	20240223	-12.01	23100	20230726	55.41	40800	-12.01	20240223	30300	18.48	20240125	40800	-12.01	20240223	23100	55.41	20230726	1.39	N	003960	5000	458 억		424291	N	N	2	N	00	N
71	20240319	110151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35550	450	2	1.28	295228250	8379	46.84	35150	35800	34900	45600	24600	35100	35234.31	4.63	0	-1307	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3258	3.57	0.53	12	0.09	9962.00	67137.00	40800	20240223	-12.87	23100	20230726	53.90	40800	-12.87	20240223	30300	17.33	20240125	40800	-12.87	20240223	23100	53.90	20230726	1.39	N	003960	5000	458 억		424291	N	N	2	N	00	N
72	20240319	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35150	50	2	0.14	167992550	4775	26.69	35150	35800	34900	45600	24600	35100	35181.69	4.63	0	-1977	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3221	3.53	0.52	12	0.05	9962.00	67137.00	40800	20240223	-13.85	23100	20230726	52.16	40800	-13.85	20240223	30300	16.01	20240125	40800	-13.85	20240223	23100	52.16	20230726	1.39	N	003960	5000	458 억		424291	N	N	2	N	00	N
73	20240319	090150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35000	-100	5	-0.28	67454550	1921	10.74	35150	35350	35000	45600	24600	35100	35114.29	4.63	0	-1752	36033	35566	35233	34766	34433	35400	34600	458	10500	5000	25970	50	1	9164467	3208	3.51	0.52	12	0.02	9962.00	67137.00	40800	20240223	-14.22	23100	20230726	51.52	40800	-14.22	20240223	30300	15.51	20240125	40800	-14.22	20240223	23100	51.52	20230726	1.39	N	003960	5000	458 억		424291	N	N	2	N	00	N
74	20240318	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35100	-250	5	-0.71	629828500	17888	86.37	35350	35700	34900	45950	24750	35350	35209.55	4.65	0	-1994	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3217	4.52	0.60	12	0.20	7771.00	58507.00	40800	20240223	-13.97	23100	20230726	51.95	40800	-13.97	20240223	30300	15.84	20240125	40800	-13.97	20240223	23100	51.95	20230726	1.43	N	003960	5000	458 억		426524	N	N	2	N	00	N
75	20240318	150149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35100	-250	5	-0.71	596258800	16931	81.74	35350	35700	34900	45950	24750	35350	35216.98	4.65	0	-1740	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3217	4.52	0.60	12	0.18	7771.00	58507.00	40800	20240223	-13.97	23100	20230726	51.95	40800	-13.97	20240223	30300	15.84	20240125	40800	-13.97	20240223	23100	51.95	20230726	1.43	N	003960	5000	458 억		426524	N	N	1	N	00	N
76	20240318	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35100	-250	5	-0.71	487196350	13817	66.71	35350	35700	34900	45950	24750	35350	35260.64	4.65	0	-2329	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3217	4.52	0.60	12	0.15	7771.00	58507.00	40800	20240223	-13.97	23100	20230726	51.95	40800	-13.97	20240223	30300	15.84	20240125	40800	-13.97	20240223	23100	51.95	20230726	1.43	N	003960	5000	458 억		426524	N	N	1	N	00	N
77	20240318	130150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	150	2	0.42	333993800	9466	45.70	35350	35700	34900	45950	24750	35350	35283.51	4.65	0	-1578	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3253	4.57	0.61	12	0.10	7771.00	58507.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.43	N	003960	5000	458 억		426524	N	N	1	N	00	N
78	20240318	120149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	150	2	0.42	328881850	9322	45.01	35350	35700	34900	45950	24750	35350	35280.17	4.65	0	-1497	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3253	4.57	0.61	12	0.10	7771.00	58507.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.43	N	003960	5000	458 억		426524	N	N	1	N	00	N
79	20240318	110151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35500	150	2	0.42	249669350	7086	34.21	35350	35700	34900	45950	24750	35350	35234.16	4.65	0	-2667	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3253	4.57	0.61	12	0.08	7771.00	58507.00	40800	20240223	-12.99	23100	20230726	53.68	40800	-12.99	20240223	30300	17.16	20240125	40800	-12.99	20240223	23100	53.68	20230726	1.43	N	003960	5000	458 억		426524	N	N	1	N	00	N
80	20240318	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35400	50	2	0.14	183845650	5222	25.21	35350	35700	34900	45950	24750	35350	35205.96	4.65	0	-2263	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3244	4.56	0.61	12	0.06	7771.00	58507.00	40800	20240223	-13.24	23100	20230726	53.25	40800	-13.24	20240223	30300	16.83	20240125	40800	-13.24	20240223	23100	53.25	20230726	1.43	N	003960	5000	458 억		426524	N	N	1	N	00	N
81	20240318	090149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35250	-100	5	-0.28	6892650	195	0.94	35350	35350	35250	45950	24750	35350	35346.91	4.65	0	2	36750	36050	35600	34900	34450	35825	34675	458	10600	5000	26150	50	1	9164467	3230	4.54	0.60	12	0.00	7771.00	58507.00	40800	20240223	-13.60	23100	20230726	52.60	40800	-13.60	20240223	30300	16.34	20240125	40800	-13.60	20240223	23100	52.60	20230726	1.43	N	003960	5000	458 억		426524	N	N	1	N	00	N
82	20240315	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35350	-850	5	-2.35	735864900	20712	182.82	36200	36300	35150	47050	25350	36200	35528.97	4.58	0	6372	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3240	4.55	0.60	12	0.23	7771.00	58507.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.46	N	003960	5000	458 억		420155	N	N	1	N	00	N
83	20240315	150141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35350	-850	5	-2.35	698603450	19658	173.52	36200	36300	35150	47050	25350	36200	35537.87	4.58	0	6520	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3240	4.55	0.60	12	0.21	7771.00	58507.00	40800	20240223	-13.36	23100	20230726	53.03	40800	-13.36	20240223	30300	16.67	20240125	40800	-13.36	20240223	23100	53.03	20230726	1.46	N	003960	5000	458 억		420155	N	N	4	N	00	N
84	20240315	140142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35700	-500	5	-1.38	268013100	7477	66.00	36200	36300	35700	47050	25350	36200	35845.00	4.58	0	-905	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3272	4.59	0.61	12	0.08	7771.00	58507.00	40800	20240223	-12.50	23100	20230726	54.55	40800	-12.50	20240223	30300	17.82	20240125	40800	-12.50	20240223	23100	54.55	20230726	1.46	N	003960	5000	458 억		420155	N	N	4	N	00	N
85	20240315	130149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35800	-400	5	-1.10	233846150	6522	57.57	36200	36300	35700	47050	25350	36200	35854.98	4.58	0	-592	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3281	4.61	0.61	12	0.07	7771.00	58507.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.46	N	003960	5000	458 억		420155	N	N	4	N	00	N
86	20240315	120150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	-200	5	-0.55	220333300	6145	54.24	36200	36300	35700	47050	25350	36200	35855.70	4.58	0	-427	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3299	4.63	0.62	12	0.07	7771.00	58507.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.46	N	003960	5000	458 억		420155	N	N	4	N	00	N
87	20240315	110148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35800	-400	5	-1.10	161433300	4498	39.70	36200	36300	35700	47050	25350	36200	35890.02	4.58	0	-746	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3281	4.61	0.61	12	0.05	7771.00	58507.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.46	N	003960	5000	458 억		420155	N	N	4	N	00	N
88	20240315	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35750	-450	5	-1.24	118900150	3308	29.20	36200	36300	35750	47050	25350	36200	35943.21	4.58	0	-735	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3276	4.60	0.61	12	0.04	7771.00	58507.00	40800	20240223	-12.38	23100	20230726	54.76	40800	-12.38	20240223	30300	17.99	20240125	40800	-12.38	20240223	23100	54.76	20230726	1.46	N	003960	5000	458 억		420155	N	N	4	N	00	N
89	20240315	090148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	-350	5	-0.97	17975850	498	4.40	36200	36250	35850	47050	25350	36200	36096.08	4.58	0	-162	37166	36682	36216	35732	35266	36925	35975	458	10850	5000	26780	50	1	9164467	3285	4.61	0.61	12	0.01	7771.00	58507.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.46	N	003960	5000	458 억		420155	N	N	4	N	00	N
90	20240314	160147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36200	50	2	0.14	408445350	11328	72.38	36150	36700	35750	46950	25350	36150	36056.23	4.62	0	-2875	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3318	4.66	0.62	12	0.12	7771.00	58507.00	40800	20240223	-11.27	23100	20230726	56.71	40800	-11.27	20240223	30300	19.47	20240125	40800	-11.27	20240223	23100	56.71	20230726	1.46	N	003960	5000	458 억		423003	N	N	4	N	00	N
91	20240314	150149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36200	50	2	0.14	375045650	10406	66.49	36150	36700	35750	46950	25350	36150	36041.29	4.62	0	-2423	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3318	4.66	0.62	12	0.11	7771.00	58507.00	40800	20240223	-11.27	23100	20230726	56.71	40800	-11.27	20240223	30300	19.47	20240125	40800	-11.27	20240223	23100	56.71	20230726	1.46	N	003960	5000	458 억		423003	N	N	1	N	00	N
92	20240314	140148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36200	50	2	0.14	296829450	8250	52.72	36150	36700	35750	46950	25350	36150	35979.33	4.62	0	-1664	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3318	4.66	0.62	12	0.09	7771.00	58507.00	40800	20240223	-11.27	23100	20230726	56.71	40800	-11.27	20240223	30300	19.47	20240125	40800	-11.27	20240223	23100	56.71	20230726	1.46	N	003960	5000	458 억		423003	N	N	1	N	00	N
93	20240314	130147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	-300	5	-0.83	253946350	7063	45.13	36150	36700	35750	46950	25350	36150	35954.46	4.62	0	-1323	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3285	4.61	0.61	12	0.08	7771.00	58507.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.46	N	003960	5000	458 억		423003	N	N	1	N	00	N
94	20240314	120148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	-300	5	-0.83	224319700	6235	39.84	36150	36700	35750	46950	25350	36150	35977.50	4.62	0	-1173	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3285	4.61	0.61	12	0.07	7771.00	58507.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.46	N	003960	5000	458 억		423003	N	N	1	N	00	N
95	20240314	110149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	-300	5	-0.83	167719150	4653	29.73	36150	36700	35750	46950	25350	36150	36045.38	4.62	0	-1037	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3285	4.61	0.61	12	0.05	7771.00	58507.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.46	N	003960	5000	458 억		423003	N	N	1	N	00	N
96	20240314	100149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35850	-300	5	-0.83	125564950	3476	22.21	36150	36700	35850	46950	25350	36150	36123.40	4.62	0	-678	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3285	4.61	0.61	12	0.04	7771.00	58507.00	40800	20240223	-12.13	23100	20230726	55.19	40800	-12.13	20240223	30300	18.32	20240125	40800	-12.13	20240223	23100	55.19	20230726	1.46	N	003960	5000	458 억		423003	N	N	1	N	00	N
97	20240314	090148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36700	550	2	1.52	20139550	554	3.54	36150	36700	36150	46950	25350	36150	36352.98	4.62	0	-276	36916	36532	36116	35732	35316	36325	35525	458	10800	5000	26750	50	1	9164467	3363	4.72	0.63	12	0.01	7771.00	58507.00	40800	20240223	-10.05	23100	20230726	58.87	40800	-10.05	20240223	30300	21.12	20240125	40800	-10.05	20240223	23100	58.87	20230726	1.46	N	003960	5000	458 억		423003	N	N	1	N	00	N
98	20240313	160149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36150	-50	5	-0.14	561949450	15627	116.00	36200	36500	35700	47050	25350	36200	35959.98	4.59	0	1622	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3313	4.65	0.62	12	0.17	7771.00	58507.00	40800	20240223	-11.40	23100	20230726	56.49	40800	-11.40	20240223	30300	19.31	20240125	40800	-11.40	20240223	23100	56.49	20230726	1.44	N	003960	5000	458 억		420227	N	N	1	N	00	N
99	20240313	150147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36100	-100	5	-0.28	542520350	15088	112.00	36200	36500	35700	47050	25350	36200	35957.08	4.59	0	1641	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3308	4.65	0.62	12	0.16	7771.00	58507.00	40800	20240223	-11.52	23100	20230726	56.28	40800	-11.52	20240223	30300	19.14	20240125	40800	-11.52	20240223	23100	56.28	20230726	1.44	N	003960	5000	458 억		420227	N	N	0	N	00	N
100	20240313	140148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35800	-400	5	-1.10	462619750	12869	95.53	36200	36500	35700	47050	25350	36200	35948.38	4.59	0	365	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3281	4.61	0.61	12	0.14	7771.00	58507.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.44	N	003960	5000	458 억		420227	N	N	0	N	00	N
101	20240313	130150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35800	-400	5	-1.10	369145150	10253	76.11	36200	36500	35750	47050	25350	36200	36003.62	4.59	0	150	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3281	4.61	0.61	12	0.11	7771.00	58507.00	40800	20240223	-12.25	23100	20230726	54.98	40800	-12.25	20240223	30300	18.15	20240125	40800	-12.25	20240223	23100	54.98	20230726	1.44	N	003960	5000	458 억		420227	N	N	0	N	00	N
102	20240313	120147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	-250	5	-0.69	270856000	7511	55.76	36200	36500	35800	47050	25350	36200	36061.24	4.59	0	-771	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3295	4.63	0.61	12	0.08	7771.00	58507.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.44	N	003960	5000	458 억		420227	N	N	0	N	00	N
103	20240313	110147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	35950	-250	5	-0.69	146648650	4052	30.08	36200	36500	35950	47050	25350	36200	36191.67	4.59	0	-1118	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3295	4.63	0.61	12	0.04	7771.00	58507.00	40800	20240223	-11.89	23100	20230726	55.63	40800	-11.89	20240223	30300	18.65	20240125	40800	-11.89	20240223	23100	55.63	20230726	1.44	N	003960	5000	458 억		420227	N	N	0	N	00	N
104	20240313	100148	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36150	-50	5	-0.14	116233050	3208	23.81	36200	36500	36000	47050	25350	36200	36232.25	4.59	0	-894	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3313	4.65	0.62	12	0.04	7771.00	58507.00	40800	20240223	-11.40	23100	20230726	56.49	40800	-11.40	20240223	30300	19.31	20240125	40800	-11.40	20240223	23100	56.49	20230726	1.44	N	003960	5000	458 억		420227	N	N	0	N	00	N
105	20240313	090147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36250	50	2	0.14	11368350	314	2.33	36200	36350	36200	47050	25350	36200	36204.94	4.59	0	4	37466	36832	36416	35782	35366	36625	35575	458	10850	5000	26780	50	1	9164467	3322	4.66	0.62	12	0.00	7771.00	58507.00	40800	20240223	-11.15	23100	20230726	56.93	40800	-11.15	20240223	30300	19.64	20240125	40800	-11.15	20240223	23100	56.93	20230726	1.44	N	003960	5000	458 억		420227	N	N	0	N	00	N
106	20240312	160146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36200	-550	5	-1.50	490960400	13467	45.40	36750	37050	36000	47750	25750	36750	36458.20	4.63	0	-3879	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3318	4.66	0.62	12	0.15	7771.00	58507.00	40800	20240223	-11.27	23100	20230726	56.71	40800	-11.27	20240223	30300	19.47	20240125	40800	-11.27	20240223	23100	56.71	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
107	20240312	150146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36350	-400	5	-1.09	471548300	12931	43.60	36750	37050	36000	47750	25750	36750	36466.50	4.63	0	-3842	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3331	4.68	0.62	12	0.14	7771.00	58507.00	40800	20240223	-10.91	23100	20230726	57.36	40800	-10.91	20240223	30300	19.97	20240125	40800	-10.91	20240223	23100	57.36	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
108	20240312	140145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36250	-500	5	-1.36	450032250	12339	41.60	36750	37050	36000	47750	25750	36750	36472.34	4.63	0	-3801	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3322	4.66	0.62	12	0.13	7771.00	58507.00	40800	20240223	-11.15	23100	20230726	56.93	40800	-11.15	20240223	30300	19.64	20240125	40800	-11.15	20240223	23100	56.93	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
109	20240312	130144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36600	-150	5	-0.41	258829400	7068	23.83	36750	37050	36400	47750	25750	36750	36619.89	4.63	0	-2903	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3354	4.71	0.63	12	0.08	7771.00	58507.00	40800	20240223	-10.29	23100	20230726	58.44	40800	-10.29	20240223	30300	20.79	20240125	40800	-10.29	20240223	23100	58.44	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
110	20240312	120145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36550	-200	5	-0.54	141086900	3843	12.96	36750	37050	36500	47750	25750	36750	36712.70	4.63	0	-2183	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3350	4.70	0.62	12	0.04	7771.00	58507.00	40800	20240223	-10.42	23100	20230726	58.23	40800	-10.42	20240223	30300	20.63	20240125	40800	-10.42	20240223	23100	58.23	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
111	20240312	110146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36650	-100	5	-0.27	111870950	3044	10.26	36750	37050	36500	47750	25750	36750	36751.30	4.63	0	-1832	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3359	4.72	0.63	12	0.03	7771.00	58507.00	40800	20240223	-10.17	23100	20230726	58.66	40800	-10.17	20240223	30300	20.96	20240125	40800	-10.17	20240223	23100	58.66	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
112	20240312	100146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	150	2	0.41	42667650	1159	3.91	36750	37050	36700	47750	25750	36750	36814.19	4.63	0	-266	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3382	4.75	0.63	12	0.01	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
113	20240312	090146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37050	300	2	0.82	3087600	84	0.28	36750	37050	36750	47750	25750	36750	36757.14	4.63	0	-10	38983	37866	37283	36166	35583	37575	35875	458	11000	5000	27190	50	1	9164467	3395	4.77	0.63	12	0.00	7771.00	58507.00	40800	20240223	-9.19	23100	20230726	60.39	40800	-9.19	20240223	30300	22.28	20240125	40800	-9.19	20240223	23100	60.39	20230726	1.47	N	003960	5000	458 억		424045	N	N	1	N	00	N
114	20240311	160146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36750	-1600	5	-4.17	1101096000	29603	63.33	38350	38400	36700	49850	26850	38350	37200.53	4.71	0	-5557	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3368	4.73	0.63	12	0.32	7771.00	58507.00	40800	20240223	-9.93	23100	20230726	59.09	40800	-9.93	20240223	30300	21.29	20240125	40800	-9.93	20240223	23100	59.09	20230726	1.50	N	003960	5000	458 억		431644	N	N	1	N	00	N
115	20240311	150147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	-1450	5	-3.78	974212400	26161	55.97	38350	38400	36700	49850	26850	38350	37239.11	4.71	0	-5066	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3382	4.75	0.63	12	0.29	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.50	N	003960	5000	458 억		431644	N	N	3	N	00	N
116	20240311	140145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	-1450	5	-3.78	885600600	23760	50.83	38350	38400	36700	49850	26850	38350	37272.75	4.71	0	-4304	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3382	4.75	0.63	12	0.26	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.50	N	003960	5000	458 억		431644	N	N	3	N	00	N
117	20240311	130146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	-1450	5	-3.78	722597000	19334	41.36	38350	38400	36800	49850	26850	38350	37374.42	4.71	0	-3928	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3382	4.75	0.63	12	0.21	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.50	N	003960	5000	458 억		431644	N	N	3	N	00	N
118	20240311	120146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37200	-1150	5	-3.00	492886900	13124	28.08	38350	38400	37050	49850	26850	38350	37556.15	4.71	0	-2370	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3409	4.79	0.64	12	0.14	7771.00	58507.00	40800	20240223	-8.82	23100	20230726	61.04	40800	-8.82	20240223	30300	22.77	20240125	40800	-8.82	20240223	23100	61.04	20230726	1.50	N	003960	5000	458 억		431644	N	N	3	N	00	N
119	20240311	110146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37350	-1000	5	-2.61	385814250	10245	21.92	38350	38400	37300	49850	26850	38350	37658.78	4.71	0	-734	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3423	4.81	0.64	12	0.11	7771.00	58507.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.50	N	003960	5000	458 억		431644	N	N	3	N	00	N
120	20240311	100145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37450	-900	5	-2.35	234190700	6198	13.26	38350	38400	37400	49850	26850	38350	37784.88	4.71	0	-684	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3432	4.82	0.64	12	0.07	7771.00	58507.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.50	N	003960	5000	458 억		431644	N	N	3	N	00	N
121	20240311	090145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38150	-200	5	-0.52	16521000	431	0.92	38350	38400	38150	49850	26850	38350	38331.79	4.71	0	-314	40483	39416	38333	37266	36183	39950	37800	458	11500	5000	28370	50	1	9164467	3496	4.91	0.65	12	0.00	7771.00	58507.00	40800	20240223	-6.50	23100	20230726	65.15	40800	-6.50	20240223	30300	25.91	20240125	40800	-6.50	20240223	23100	65.15	20230726	1.50	N	003960	5000	458 억		431644	N	N	3	N	00	N
122	20240308	160145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38350	1100	2	2.95	1809679350	46728	193.08	37250	39400	37250	48400	26100	37250	38727.95	4.72	0	618	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3515	4.94	0.66	12	0.51	7771.00	58507.00	40800	20240223	-6.00	23100	20230726	66.02	40800	-6.00	20240223	30300	26.57	20240125	40800	-6.00	20240223	23100	66.02	20230726	1.49	N	003960	5000	458 억		432293	N	N	3	N	00	N
123	20240308	150145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38650	1400	2	3.76	1688204900	43579	180.07	37250	39400	37250	48400	26100	37250	38738.95	4.72	0	1395	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3542	4.97	0.66	12	0.48	7771.00	58507.00	40800	20240223	-5.27	23100	20230726	67.32	40800	-5.27	20240223	30300	27.56	20240125	40800	-5.27	20240223	23100	67.32	20230726	1.49	N	003960	5000	458 억		432293	N	N	0	N	00	N
124	20240308	140144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38750	1500	2	4.03	1477546050	38150	157.64	37250	39400	37250	48400	26100	37250	38729.91	4.72	0	4329	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3551	4.99	0.66	12	0.42	7771.00	58507.00	40800	20240223	-5.02	23100	20230726	67.75	40800	-5.02	20240223	30300	27.89	20240125	40800	-5.02	20240223	23100	67.75	20230726	1.49	N	003960	5000	458 억		432293	N	N	0	N	00	N
125	20240308	130145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39050	1800	2	4.83	1292166550	33375	137.91	37250	39400	37250	48400	26100	37250	38716.60	4.72	0	5535	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3579	5.03	0.67	12	0.36	7771.00	58507.00	40800	20240223	-4.29	23100	20230726	69.05	40800	-4.29	20240223	30300	28.88	20240125	40800	-4.29	20240223	23100	69.05	20230726	1.49	N	003960	5000	458 억		432293	N	N	0	N	00	N
126	20240308	120145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39000	1750	2	4.70	1126064400	29122	120.33	37250	39400	37250	48400	26100	37250	38667.14	4.72	0	6553	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3574	5.02	0.67	12	0.32	7771.00	58507.00	40800	20240223	-4.41	23100	20230726	68.83	40800	-4.41	20240223	30300	28.71	20240125	40800	-4.41	20240223	23100	68.83	20230726	1.49	N	003960	5000	458 억		432293	N	N	0	N	00	N
127	20240308	110144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38850	1600	2	4.30	852929550	22142	91.49	37250	39050	37250	48400	26100	37250	38520.89	4.72	0	7313	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3560	5.00	0.66	12	0.24	7771.00	58507.00	40800	20240223	-4.78	23100	20230726	68.18	40800	-4.78	20240223	30300	28.22	20240125	40800	-4.78	20240223	23100	68.18	20230726	1.49	N	003960	5000	458 억		432293	N	N	0	N	00	N
128	20240308	100144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38250	1000	2	2.68	302305750	7938	32.80	37250	38500	37250	48400	26100	37250	38083.36	4.72	0	1078	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3505	4.92	0.65	12	0.09	7771.00	58507.00	40800	20240223	-6.25	23100	20230726	65.58	40800	-6.25	20240223	30300	26.24	20240125	40800	-6.25	20240223	23100	65.58	20230726	1.49	N	003960	5000	458 억		432293	N	N	0	N	00	N
129	20240308	090146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37650	400	2	1.07	4813200	128	0.53	37250	37650	37250	48400	26100	37250	37603.12	4.72	0	-92	39283	38266	37283	36266	35283	37775	35775	458	11150	5000	27560	50	1	9164467	3450	4.84	0.64	12	0.00	7771.00	58507.00	40800	20240223	-7.72	23100	20230726	62.99	40800	-7.72	20240223	30300	24.26	20240125	40800	-7.72	20240223	23100	62.99	20230726	1.49	N	003960	5000	458 억		432293	N	N	0	N	00	N
130	20240307	160144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37250	-350	5	-0.93	894301350	24199	170.75	38300	38300	36300	48850	26350	37600	36955.58	4.69	0	1223	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3414	4.79	0.64	12	0.26	7771.00	58507.00	40800	20240223	-8.70	23100	20230726	61.26	40800	-8.70	20240223	30300	22.94	20240125	40800	-8.70	20240223	23100	61.26	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
131	20240307	150142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37350	-250	5	-0.66	866046100	23441	165.40	38300	38300	36300	48850	26350	37600	36945.78	4.69	0	1497	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3423	4.81	0.64	12	0.26	7771.00	58507.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
132	20240307	140143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37200	-400	5	-1.06	796661650	21578	152.26	38300	38300	36300	48850	26350	37600	36920.09	4.69	0	2476	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3409	4.79	0.64	12	0.24	7771.00	58507.00	40800	20240223	-8.82	23100	20230726	61.04	40800	-8.82	20240223	30300	22.77	20240125	40800	-8.82	20240223	23100	61.04	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
133	20240307	130143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37450	-150	5	-0.40	762645300	20664	145.81	38300	38300	36300	48850	26350	37600	36906.95	4.69	0	2475	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3432	4.82	0.64	12	0.23	7771.00	58507.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
134	20240307	120144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37000	-600	5	-1.60	594956000	16120	113.75	38300	38300	36300	48850	26350	37600	36907.94	4.69	0	1837	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3391	4.76	0.63	12	0.18	7771.00	58507.00	40800	20240223	-9.31	23100	20230726	60.17	40800	-9.31	20240223	30300	22.11	20240125	40800	-9.31	20240223	23100	60.17	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
135	20240307	110145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	-700	5	-1.86	537167750	14550	102.67	38300	38300	36300	48850	26350	37600	36918.75	4.69	0	1776	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3382	4.75	0.63	12	0.16	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
136	20240307	100146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	-700	5	-1.86	428107550	11585	81.75	38300	38300	36300	48850	26350	37600	36953.61	4.69	0	1247	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3382	4.75	0.63	12	0.13	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
137	20240307	090144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38150	550	2	1.46	1991450	52	0.37	38300	38300	38150	48850	26350	37600	38297.12	4.69	0	-6	38733	38166	37783	37216	36833	37975	37025	458	11250	5000	27820	50	1	9164467	3496	4.91	0.65	12	0.00	7771.00	58507.00	40800	20240223	-6.50	23100	20230726	65.15	40800	-6.50	20240223	30300	25.91	20240125	40800	-6.50	20240223	23100	65.15	20230726	1.47	N	003960	5000	458 억		429678	N	N	20	N	00	N
138	20240306	160143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37600	-300	5	-0.79	533427650	14172	37.90	37900	38350	37400	49250	26550	37900	37639.55	4.73	0	-3083	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3446	4.84	0.64	12	0.15	7771.00	58507.00	40800	20240223	-7.84	23100	20230726	62.77	40800	-7.84	20240223	30300	24.09	20240125	40800	-7.84	20240223	23100	62.77	20230726	1.43	N	003960	5000	458 억		433648	N	N	20	N	00	N
139	20240306	150143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37400	-500	5	-1.32	505945650	13440	35.95	37900	38350	37400	49250	26550	37900	37644.77	4.73	0	-2720	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3428	4.81	0.64	12	0.15	7771.00	58507.00	40800	20240223	-8.33	23100	20230726	61.90	40800	-8.33	20240223	30300	23.43	20240125	40800	-8.33	20240223	23100	61.90	20230726	1.43	N	003960	5000	458 억		433648	N	N	7	N	00	N
140	20240306	140144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37450	-450	5	-1.19	474524600	12602	33.71	37900	38350	37450	49250	26550	37900	37654.71	4.73	0	-2382	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3432	4.82	0.64	12	0.14	7771.00	58507.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.43	N	003960	5000	458 억		433648	N	N	7	N	00	N
141	20240306	130144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37800	-100	5	-0.26	293149300	7770	20.78	37900	38350	37500	49250	26550	37900	37728.35	4.73	0	-852	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3464	4.86	0.65	12	0.08	7771.00	58507.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.43	N	003960	5000	458 억		433648	N	N	7	N	00	N
142	20240306	120144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37750	-150	5	-0.40	277573100	7357	19.68	37900	38350	37500	49250	26550	37900	37729.12	4.73	0	-872	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3460	4.86	0.65	12	0.08	7771.00	58507.00	40800	20240223	-7.48	23100	20230726	63.42	40800	-7.48	20240223	30300	24.59	20240125	40800	-7.48	20240223	23100	63.42	20230726	1.43	N	003960	5000	458 억		433648	N	N	7	N	00	N
143	20240306	110144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37600	-300	5	-0.79	240448600	6369	17.03	37900	38350	37500	49250	26550	37900	37752.96	4.73	0	-449	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3446	4.84	0.64	12	0.07	7771.00	58507.00	40800	20240223	-7.84	23100	20230726	62.77	40800	-7.84	20240223	30300	24.09	20240125	40800	-7.84	20240223	23100	62.77	20230726	1.43	N	003960	5000	458 억		433648	N	N	7	N	00	N
144	20240306	100143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37800	-100	5	-0.26	111371550	2954	7.90	37900	38350	37500	49250	26550	37900	37701.95	4.73	0	-235	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3464	4.86	0.65	12	0.03	7771.00	58507.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.43	N	003960	5000	458 억		433648	N	N	7	N	00	N
145	20240306	090144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37700	-200	5	-0.53	7235950	191	0.51	37900	38350	37700	49250	26550	37900	37884.55	4.73	0	-87	40100	39000	37800	36700	35500	39550	37250	458	11350	5000	28040	50	1	9164467	3455	4.85	0.64	12	0.00	7771.00	58507.00	40800	20240223	-7.60	23100	20230726	63.20	40800	-7.60	20240223	30300	24.42	20240125	40800	-7.60	20240223	23100	63.20	20230726	1.43	N	003960	5000	458 억		433648	N	N	7	N	00	N
146	20240305	160143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37900	1250	2	3.41	1418120950	37255	187.03	36650	38900	36600	47600	25700	36650	38065.31	4.75	0	-2307	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3473	4.88	0.65	12	0.41	7771.00	58507.00	40800	20240223	-7.11	23100	20230726	64.07	40800	-7.11	20240223	30300	25.08	20240125	40800	-7.11	20240223	23100	64.07	20230726	1.47	N	003960	5000	458 억		435420	N	N	7	N	00	N
147	20240305	150143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37700	1050	2	2.86	1305612700	34262	172.01	36650	38900	36600	47600	25700	36650	38106.73	4.75	0	-2973	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3455	4.85	0.64	12	0.37	7771.00	58507.00	40800	20240223	-7.60	23100	20230726	63.20	40800	-7.60	20240223	30300	24.42	20240125	40800	-7.60	20240223	23100	63.20	20230726	1.47	N	003960	5000	458 억		435420	N	N	5	N	00	N
148	20240305	140143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37750	1100	2	3.00	1194365600	31313	157.20	36650	38900	36600	47600	25700	36650	38142.80	4.75	0	-3172	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3460	4.86	0.65	12	0.34	7771.00	58507.00	40800	20240223	-7.48	23100	20230726	63.42	40800	-7.48	20240223	30300	24.59	20240125	40800	-7.48	20240223	23100	63.42	20230726	1.47	N	003960	5000	458 억		435420	N	N	5	N	00	N
149	20240305	130143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37800	1150	2	3.14	1115217250	29219	146.69	36650	38900	36600	47600	25700	36650	38167.54	4.75	0	-2830	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3464	4.86	0.65	12	0.32	7771.00	58507.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.47	N	003960	5000	458 억		435420	N	N	5	N	00	N
150	20240305	120143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38100	1450	2	3.96	1018471150	26663	133.86	36650	38900	36600	47600	25700	36650	38197.92	4.75	0	-2809	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3492	4.90	0.65	12	0.29	7771.00	58507.00	40800	20240223	-6.62	23100	20230726	64.94	40800	-6.62	20240223	30300	25.74	20240125	40800	-6.62	20240223	23100	64.94	20230726	1.47	N	003960	5000	458 억		435420	N	N	5	N	00	N
151	20240305	110142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38600	1950	2	5.32	821071200	21506	107.97	36650	38900	36600	47600	25700	36650	38178.70	4.75	0	-1638	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3537	4.97	0.66	12	0.23	7771.00	58507.00	40800	20240223	-5.39	23100	20230726	67.10	40800	-5.39	20240223	30300	27.39	20240125	40800	-5.39	20240223	23100	67.10	20230726	1.47	N	003960	5000	458 억		435420	N	N	5	N	00	N
152	20240305	100141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38800	2150	2	5.87	467283200	12345	61.98	36650	38850	36600	47600	25700	36650	37852.02	4.75	0	-1521	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3556	4.99	0.66	12	0.13	7771.00	58507.00	40800	20240223	-4.90	23100	20230726	67.97	40800	-4.90	20240223	30300	28.05	20240125	40800	-4.90	20240223	23100	67.97	20230726	1.47	N	003960	5000	458 억		435420	N	N	5	N	00	N
153	20240305	090143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36650	0	3	0.00	5545700	151	0.76	36650	36900	36650	47600	25700	36650	36726.49	4.75	0	102	37850	37250	36600	36000	35350	37550	36300	458	10950	5000	27120	50	1	9164467	3359	4.72	0.63	12	0.00	7771.00	58507.00	40800	20240223	-10.17	23100	20230726	58.66	40800	-10.17	20240223	30300	20.96	20240125	40800	-10.17	20240223	23100	58.66	20230726	1.47	N	003960	5000	458 억		435420	N	N	5	N	00	N
154	20240304	160142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36650	700	2	1.95	729871200	19919	84.29	36000	37200	35950	46700	25200	35950	36642.20	4.75	0	456	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3359	4.72	0.63	12	0.22	7771.00	58507.00	40800	20240223	-10.17	23100	20230726	58.66	40800	-10.17	20240223	30300	20.96	20240125	40800	-10.17	20240223	23100	58.66	20230726	1.44	N	003960	5000	458 억		435684	N	N	5	N	00	N
155	20240304	150142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36500	550	2	1.53	706413750	19281	81.59	36000	37200	35950	46700	25200	35950	36638.07	4.75	0	511	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3345	4.70	0.62	12	0.21	7771.00	58507.00	40800	20240223	-10.54	23100	20230726	58.01	40800	-10.54	20240223	30300	20.46	20240125	40800	-10.54	20240223	23100	58.01	20230726	1.44	N	003960	5000	458 억		435684	N	N	7	N	00	N
156	20240304	140138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36500	550	2	1.53	692069200	18889	79.93	36000	37200	35950	46700	25200	35950	36639.00	4.75	0	502	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3345	4.70	0.62	12	0.21	7771.00	58507.00	40800	20240223	-10.54	23100	20230726	58.01	40800	-10.54	20240223	30300	20.46	20240125	40800	-10.54	20240223	23100	58.01	20230726	1.44	N	003960	5000	458 억		435684	N	N	7	N	00	N
157	20240304	130141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	950	2	2.64	428188550	11659	49.34	36000	37200	35950	46700	25200	35950	36726.48	4.75	0	-2194	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3382	4.75	0.63	12	0.13	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.44	N	003960	5000	458 억		435684	N	N	7	N	00	N
158	20240304	120138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	950	2	2.64	418137300	11387	48.19	36000	37200	35950	46700	25200	35950	36721.06	4.75	0	-2099	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3382	4.75	0.63	12	0.12	7771.00	58507.00	40800	20240223	-9.56	23100	20230726	59.74	40800	-9.56	20240223	30300	21.78	20240125	40800	-9.56	20240223	23100	59.74	20230726	1.44	N	003960	5000	458 억		435684	N	N	7	N	00	N
159	20240304	110141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37050	1100	2	3.06	381948950	10408	44.04	36000	37200	35950	46700	25200	35950	36698.13	4.75	0	-1565	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3395	4.77	0.63	12	0.11	7771.00	58507.00	40800	20240223	-9.19	23100	20230726	60.39	40800	-9.19	20240223	30300	22.28	20240125	40800	-9.19	20240223	23100	60.39	20230726	1.44	N	003960	5000	458 억		435684	N	N	7	N	00	N
160	20240304	100141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36700	750	2	2.09	184730700	5077	21.48	36000	36800	35950	46700	25200	35950	36386.40	4.75	0	-773	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3363	4.72	0.63	12	0.06	7771.00	58507.00	40800	20240223	-10.05	23100	20230726	58.87	40800	-10.05	20240223	30300	21.12	20240125	40800	-10.05	20240223	23100	58.87	20230726	1.44	N	003960	5000	458 억		435684	N	N	7	N	00	N
161	20240304	090142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36000	50	2	0.14	5906250	164	0.69	36000	36200	36000	46700	25200	35950	36016.56	4.75	0	-7	37583	36766	36233	35416	34883	36500	35150	458	10750	5000	26600	50	1	9164467	3299	4.63	0.62	12	0.00	7771.00	58507.00	40800	20240223	-11.76	23100	20230726	55.84	40800	-11.76	20240223	30300	18.81	20240125	40800	-11.76	20240223	23100	55.84	20230726	1.44	N	003960	5000	458 억		435684	N	N	7	N	00	N