KissMeData/005610/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	160207	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	100	2	0.17	474162700	8202	217.73	57900	58200	57200	74700	40300	57500	57810.62	2.41	0	-1077	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	4970	9.34	1.13	12	0.10	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
3	20240329	150207	57	100.00	KOSPI		음식료품	N	N	N	N		N	57900	400	2	0.70	456466300	7897	209.64	57900	58200	57200	74700	40300	57500	57802.49	2.41	0	-996	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	4996	9.38	1.14	12	0.09	6170.00	50938.00	80900	20230525	-28.43	55700	20240318	3.95	63000	-8.10	20240109	55700	3.95	20240318	80900	-28.43	20230525	55700	3.95	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
4	20240329	140205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57700	200	2	0.35	392708000	6795	180.38	57900	58200	57200	74700	40300	57500	57793.67	2.41	0	-679	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	4979	9.35	1.13	12	0.08	6170.00	50938.00	80900	20230525	-28.68	55700	20240318	3.59	63000	-8.41	20240109	55700	3.59	20240318	80900	-28.68	20230525	55700	3.59	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
5	20240329	130205	57	100.00	KOSPI		음식료품	N	N	N	N		N	58200	700	2	1.22	350391600	6063	160.95	57900	58200	57200	74700	40300	57500	57791.79	2.41	0	-438	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	5022	9.43	1.14	12	0.07	6170.00	50938.00	80900	20230525	-28.06	55700	20240318	4.49	63000	-7.62	20240109	55700	4.49	20240318	80900	-28.06	20230525	55700	4.49	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
6	20240329	120205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57800	300	2	0.52	233251900	4045	107.38	57900	58200	57200	74700	40300	57500	57664.25	2.41	0	-176	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	4988	9.37	1.13	12	0.05	6170.00	50938.00	80900	20230525	-28.55	55700	20240318	3.77	63000	-8.25	20240109	55700	3.77	20240318	80900	-28.55	20230525	55700	3.77	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
7	20240329	110204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57700	200	2	0.35	143610100	2497	66.29	57900	57900	57200	74700	40300	57500	57513.06	2.41	0	100	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	4979	9.35	1.13	12	0.03	6170.00	50938.00	80900	20230525	-28.68	55700	20240318	3.59	63000	-8.41	20240109	55700	3.59	20240318	80900	-28.68	20230525	55700	3.59	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
8	20240329	100205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	100	2	0.17	87049900	1516	40.24	57900	57900	57200	74700	40300	57500	57420.78	2.41	0	18	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	4970	9.34	1.13	12	0.02	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
9	20240329	090203	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	100	2	0.17	1329300	23	0.61	57900	57900	57600	74700	40300	57500	57795.65	2.41	0	-13	57966	57732	57366	57132	56766	57800	57200	431	17200	5000	42550	100	1	8629009	4970	9.34	1.13	12	0.00	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207867	N	N	0	N	00	N
10	20240328	160204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57500	200	2	0.35	215539300	3759	36.05	57500	57600	57000	74400	40200	57300	57339.06	2.40	0	-348	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4962	9.32	1.13	12	0.04	6170.00	50938.00	80900	20230525	-28.92	55700	20240318	3.23	63000	-8.73	20240109	55700	3.23	20240318	80900	-28.92	20230525	55700	3.23	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
11	20240328	150206	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	100	2	0.17	192908300	3365	32.28	57500	57600	57000	74400	40200	57300	57327.88	2.40	0	-360	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4953	9.30	1.13	12	0.04	6170.00	50938.00	80900	20230525	-29.05	55700	20240318	3.05	63000	-8.89	20240109	55700	3.05	20240318	80900	-29.05	20230525	55700	3.05	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
12	20240328	140204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	100	2	0.17	172285900	3006	28.83	57500	57600	57000	74400	40200	57300	57314.01	2.40	0	-309	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4953	9.30	1.13	12	0.03	6170.00	50938.00	80900	20230525	-29.05	55700	20240318	3.05	63000	-8.89	20240109	55700	3.05	20240318	80900	-29.05	20230525	55700	3.05	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
13	20240328	130205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	100	2	0.17	157595000	2750	26.38	57500	57600	57000	74400	40200	57300	57307.27	2.40	0	-158	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4953	9.30	1.13	12	0.03	6170.00	50938.00	80900	20230525	-29.05	55700	20240318	3.05	63000	-8.89	20240109	55700	3.05	20240318	80900	-29.05	20230525	55700	3.05	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
14	20240328	120205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57300	0	3	0.00	138148000	2411	23.12	57500	57600	57000	74400	40200	57300	57299.05	2.40	0	-22	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4944	9.29	1.12	12	0.03	6170.00	50938.00	80900	20230525	-29.17	55700	20240318	2.87	63000	-9.05	20240109	55700	2.87	20240318	80900	-29.17	20230525	55700	2.87	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
15	20240328	110203	57	100.00	KOSPI		음식료품	N	N	N	N		N	57300	0	3	0.00	95699900	1673	16.05	57500	57500	57000	74400	40200	57300	57202.57	2.40	0	127	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4944	9.29	1.12	12	0.02	6170.00	50938.00	80900	20230525	-29.17	55700	20240318	2.87	63000	-9.05	20240109	55700	2.87	20240318	80900	-29.17	20230525	55700	2.87	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
16	20240328	100208	57	100.00	KOSPI		음식료품	N	N	N	N		N	57200	-100	5	-0.17	76968300	1346	12.91	57500	57500	57000	74400	40200	57300	57182.99	2.40	0	207	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4936	9.27	1.12	12	0.02	6170.00	50938.00	80900	20230525	-29.30	55700	20240318	2.69	63000	-9.21	20240109	55700	2.69	20240318	80900	-29.30	20230525	55700	2.69	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
17	20240328	090208	57	100.00	KOSPI		음식료품	N	N	N	N		N	57300	0	3	0.00	4765100	83	0.80	57500	57500	57300	74400	40200	57300	57410.84	2.40	0	-37	58766	58032	57366	56632	55966	57700	56300	431	17100	5000	42400	100	1	8629009	4944	9.29	1.12	12	0.00	6170.00	50938.00	80900	20230525	-29.17	55700	20240318	2.87	63000	-9.05	20240109	55700	2.87	20240318	80900	-29.17	20230525	55700	2.87	20240318	0.10	N	005610	5000	431 억		207500	N	N	0	N	00	N
18	20240327	160208	57	100.00	KOSPI		음식료품	N	N	N	N		N	57300	-1000	5	-1.72	593402900	10349	112.26	58100	58100	56700	75700	40900	58300	57339.16	2.40	0	-760	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	4944	9.29	1.12	12	0.12	6170.00	50938.00	80900	20230525	-29.17	55700	20240318	2.87	63000	-9.05	20240109	55700	2.87	20240318	80900	-29.17	20230525	55700	2.87	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
19	20240327	150205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57500	-800	5	-1.37	570417000	9948	107.91	58100	58100	56700	75700	40900	58300	57339.87	2.40	0	-685	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	4962	9.32	1.13	12	0.12	6170.00	50938.00	80900	20230525	-28.92	55700	20240318	3.23	63000	-8.73	20240109	55700	3.23	20240318	80900	-28.92	20230525	55700	3.23	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
20	20240327	140206	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	-700	5	-1.20	472639100	8244	89.42	58100	58100	56700	75700	40900	58300	57331.28	2.40	0	-427	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	4970	9.34	1.13	12	0.10	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
21	20240327	130209	57	100.00	KOSPI		음식료품	N	N	N	N		N	57500	-800	5	-1.37	238589900	4146	44.97	58100	58100	57000	75700	40900	58300	57547.01	2.40	0	-393	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	4962	9.32	1.13	12	0.05	6170.00	50938.00	80900	20230525	-28.92	55700	20240318	3.23	63000	-8.73	20240109	55700	3.23	20240318	80900	-28.92	20230525	55700	3.23	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
22	20240327	120206	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	-700	5	-1.20	197934500	3439	37.30	58100	58100	57000	75700	40900	58300	57555.83	2.40	0	-217	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	4970	9.34	1.13	12	0.04	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
23	20240327	110206	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	-700	5	-1.20	179333700	3116	33.80	58100	58100	57000	75700	40900	58300	57552.54	2.40	0	45	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	4970	9.34	1.13	12	0.04	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
24	20240327	100203	57	100.00	KOSPI		음식료품	N	N	N	N		N	57500	-800	5	-1.37	160088100	2782	30.18	58100	58100	57000	75700	40900	58300	57544.25	2.40	0	191	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	4962	9.32	1.13	12	0.03	6170.00	50938.00	80900	20230525	-28.92	55700	20240318	3.23	63000	-8.73	20240109	55700	3.23	20240318	80900	-28.92	20230525	55700	3.23	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
25	20240327	090209	57	100.00	KOSPI		음식료품	N	N	N	N		N	58000	-300	5	-0.51	17366800	299	3.24	58100	58100	58000	75700	40900	58300	58082.94	2.40	0	-43	58966	58632	58066	57732	57166	58800	57900	431	17400	5000	43140	100	1	8629009	5005	9.40	1.14	12	0.00	6170.00	50938.00	80900	20230525	-28.31	55700	20240318	4.13	63000	-7.94	20240109	55700	4.13	20240318	80900	-28.31	20230525	55700	4.13	20240318	0.10	N	005610	5000	431 억		207426	N	N	1	N	00	N
26	20240326	160206	57	100.00	KOSPI		음식료품	N	N	N	N		N	58300	900	2	1.57	534312200	9212	158.83	58000	58400	57500	74600	40200	57400	58001.21	2.41	0	-1841	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	5031	9.45	1.14	12	0.11	6170.00	50938.00	80900	20230525	-27.94	55700	20240318	4.67	63000	-7.46	20240109	55700	4.67	20240318	80900	-27.94	20230525	55700	4.67	20240318	0.10	N	005610	5000	431 억		207937	N	N	1	N	00	N
27	20240326	150206	57	100.00	KOSPI		음식료품	N	N	N	N		N	58100	700	2	1.22	508747500	8772	151.24	58000	58400	57500	74600	40200	57400	57996.75	2.41	0	-1807	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	5013	9.42	1.14	12	0.10	6170.00	50938.00	80900	20230525	-28.18	55700	20240318	4.31	63000	-7.78	20240109	55700	4.31	20240318	80900	-28.18	20230525	55700	4.31	20240318	0.10	N	005610	5000	431 억		207937	N	N	24	N	00	N
28	20240326	140205	57	100.00	KOSPI		음식료품	N	N	N	N		N	58100	700	2	1.22	429247700	7404	127.66	58000	58400	57500	74600	40200	57400	57975.11	2.41	0	-1446	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	5013	9.42	1.14	12	0.09	6170.00	50938.00	80900	20230525	-28.18	55700	20240318	4.31	63000	-7.78	20240109	55700	4.31	20240318	80900	-28.18	20230525	55700	4.31	20240318	0.10	N	005610	5000	431 억		207937	N	N	24	N	00	N
29	20240326	130204	57	100.00	KOSPI		음식료품	N	N	N	N		N	58200	800	2	1.39	341597700	5898	101.69	58000	58400	57500	74600	40200	57400	57917.55	2.41	0	-657	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	5022	9.43	1.14	12	0.07	6170.00	50938.00	80900	20230525	-28.06	55700	20240318	4.49	63000	-7.62	20240109	55700	4.49	20240318	80900	-28.06	20230525	55700	4.49	20240318	0.10	N	005610	5000	431 억		207937	N	N	24	N	00	N
30	20240326	120204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57900	500	2	0.87	265725400	4596	79.24	58000	58400	57500	74600	40200	57400	57816.67	2.41	0	-388	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	4996	9.38	1.14	12	0.05	6170.00	50938.00	80900	20230525	-28.43	55700	20240318	3.95	63000	-8.10	20240109	55700	3.95	20240318	80900	-28.43	20230525	55700	3.95	20240318	0.10	N	005610	5000	431 억		207937	N	N	24	N	00	N
31	20240326	110201	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	200	2	0.35	222972400	3856	66.48	58000	58400	57500	74600	40200	57400	57824.79	2.41	0	-382	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	4970	9.34	1.13	12	0.04	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207937	N	N	24	N	00	N
32	20240326	100204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57600	200	2	0.35	132353000	2291	39.50	58000	58000	57500	74600	40200	57400	57770.84	2.41	0	-74	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	4970	9.34	1.13	12	0.03	6170.00	50938.00	80900	20230525	-28.80	55700	20240318	3.41	63000	-8.57	20240109	55700	3.41	20240318	80900	-28.80	20230525	55700	3.41	20240318	0.10	N	005610	5000	431 억		207937	N	N	24	N	00	N
33	20240326	090204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57700	300	2	0.52	17046000	294	5.07	58000	58000	57700	74600	40200	57400	57979.59	2.41	0	-27	58266	57832	57166	56732	56066	58050	56950	431	17200	5000	42470	100	1	8629009	4979	9.35	1.13	12	0.00	6170.00	50938.00	80900	20230525	-28.68	55700	20240318	3.59	63000	-8.41	20240109	55700	3.59	20240318	80900	-28.68	20230525	55700	3.59	20240318	0.10	N	005610	5000	431 억		207937	N	N	24	N	00	N
34	20240325	160208	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	900	2	1.59	331175500	5789	150.60	56500	57600	56500	73400	39600	56500	57207.69	2.40	0	-186	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4953	9.30	1.13	12	0.07	6170.00	50938.00	80900	20230525	-29.05	55700	20240318	3.05	63000	-8.89	20240109	55700	3.05	20240318	80900	-29.05	20230525	55700	3.05	20240318	0.10	N	005610	5000	431 억		207337	N	N	24	N	00	N
35	20240325	150210	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	900	2	1.59	319810100	5591	145.45	56500	57600	56500	73400	39600	56500	57200.88	2.40	0	-132	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4953	9.30	1.13	12	0.06	6170.00	50938.00	80900	20230525	-29.05	55700	20240318	3.05	63000	-8.89	20240109	55700	3.05	20240318	80900	-29.05	20230525	55700	3.05	20240318	0.10	N	005610	5000	431 억		207337	N	N	9	N	00	N
36	20240325	140209	57	100.00	KOSPI		음식료품	N	N	N	N		N	57200	700	2	1.24	260666000	4560	118.63	56500	57600	56500	73400	39600	56500	57163.60	2.40	0	-53	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4936	9.27	1.12	12	0.05	6170.00	50938.00	80900	20230525	-29.30	55700	20240318	2.69	63000	-9.21	20240109	55700	2.69	20240318	80900	-29.30	20230525	55700	2.69	20240318	0.10	N	005610	5000	431 억		207337	N	N	9	N	00	N
37	20240325	130209	57	100.00	KOSPI		음식료품	N	N	N	N		N	57500	1000	2	1.77	198943500	3485	90.66	56500	57500	56500	73400	39600	56500	57085.65	2.40	0	-245	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4962	9.32	1.13	12	0.04	6170.00	50938.00	80900	20230525	-28.92	55700	20240318	3.23	63000	-8.73	20240109	55700	3.23	20240318	80900	-28.92	20230525	55700	3.23	20240318	0.10	N	005610	5000	431 억		207337	N	N	9	N	00	N
38	20240325	120214	57	100.00	KOSPI		음식료품	N	N	N	N		N	57200	700	2	1.24	158463500	2779	72.29	56500	57400	56500	73400	39600	56500	57021.77	2.40	0	-140	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4936	9.27	1.12	12	0.03	6170.00	50938.00	80900	20230525	-29.30	55700	20240318	2.69	63000	-9.21	20240109	55700	2.69	20240318	80900	-29.30	20230525	55700	2.69	20240318	0.10	N	005610	5000	431 억		207337	N	N	9	N	00	N
39	20240325	110210	57	100.00	KOSPI		음식료품	N	N	N	N		N	57100	600	2	1.06	100800800	1770	46.05	56500	57100	56500	73400	39600	56500	56949.60	2.40	0	-115	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4927	9.25	1.12	12	0.02	6170.00	50938.00	80900	20230525	-29.42	55700	20240318	2.51	63000	-9.37	20240109	55700	2.51	20240318	80900	-29.42	20230525	55700	2.51	20240318	0.10	N	005610	5000	431 억		207337	N	N	9	N	00	N
40	20240325	100209	57	100.00	KOSPI		음식료품	N	N	N	N		N	57000	500	2	0.88	53865300	947	24.64	56500	57100	56500	73400	39600	56500	56879.94	2.40	0	-36	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4919	9.24	1.12	12	0.01	6170.00	50938.00	80900	20230525	-29.54	55700	20240318	2.33	63000	-9.52	20240109	55700	2.33	20240318	80900	-29.54	20230525	55700	2.33	20240318	0.10	N	005610	5000	431 억		207337	N	N	9	N	00	N
41	20240325	090211	57	100.00	KOSPI		음식료품	N	N	N	N		N	56600	100	2	0.18	2205000	39	1.01	56500	56600	56500	73400	39600	56500	56538.46	2.40	0	-13	57366	56932	56566	56132	55766	56750	55950	431	16900	5000	41810	100	1	8629009	4884	9.17	1.11	12	0.00	6170.00	50938.00	80900	20230525	-30.04	55700	20240318	1.62	63000	-10.16	20240109	55700	1.62	20240318	80900	-30.04	20230525	55700	1.62	20240318	0.10	N	005610	5000	431 억		207337	N	N	9	N	00	N
42	20240322	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	-500	5	-0.88	217347600	3843	80.30	57000	57000	56200	74100	39900	57000	56556.78	2.41	0	-1388	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4875	9.16	1.11	12	0.04	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.12	N	005610	5000	431 억		207841	N	N	9	N	00	N
43	20240322	150211	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	-500	5	-0.88	189880000	3357	70.14	57000	57000	56200	74100	39900	57000	56562.41	2.41	0	-1148	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4875	9.16	1.11	12	0.04	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.12	N	005610	5000	431 억		207841	N	N	3	N	00	N
44	20240322	140209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	-500	5	-0.88	175342400	3100	64.77	57000	57000	56200	74100	39900	57000	56562.06	2.41	0	-976	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4875	9.16	1.11	12	0.04	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.12	N	005610	5000	431 억		207841	N	N	3	N	00	N
45	20240322	130209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	-500	5	-0.88	162004200	2864	59.84	57000	57000	56200	74100	39900	57000	56565.71	2.41	0	-802	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4875	9.16	1.11	12	0.03	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.12	N	005610	5000	431 억		207841	N	N	3	N	00	N
46	20240322	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	-500	5	-0.88	140913300	2491	52.05	57000	57000	56200	74100	39900	57000	56568.97	2.41	0	-548	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4875	9.16	1.11	12	0.03	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.12	N	005610	5000	431 억		207841	N	N	3	N	00	N
47	20240322	110209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56600	-400	5	-0.70	101221100	1789	37.38	57000	57000	56200	74100	39900	57000	56579.71	2.41	0	-543	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4884	9.17	1.11	12	0.02	6170.00	50938.00	80900	20230525	-30.04	55700	20240318	1.62	63000	-10.16	20240109	55700	1.62	20240318	80900	-30.04	20230525	55700	1.62	20240318	0.12	N	005610	5000	431 억		207841	N	N	3	N	00	N
48	20240322	100210	57	100.00	KOSPI		음식료품	N	N	N	N		N	56600	-400	5	-0.70	74601200	1319	27.56	57000	57000	56200	74100	39900	57000	56558.91	2.41	0	-264	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4884	9.17	1.11	12	0.02	6170.00	50938.00	80900	20230525	-30.04	55700	20240318	1.62	63000	-10.16	20240109	55700	1.62	20240318	80900	-30.04	20230525	55700	1.62	20240318	0.12	N	005610	5000	431 억		207841	N	N	3	N	00	N
49	20240322	090209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56800	-200	5	-0.35	6610500	116	2.42	57000	57000	56800	74100	39900	57000	56987.07	2.41	0	-18	57533	57266	56833	56566	56133	57400	56700	431	17100	5000	42180	100	1	8629009	4901	9.21	1.12	12	0.00	6170.00	50938.00	80900	20230525	-29.79	55700	20240318	1.97	63000	-9.84	20240109	55700	1.97	20240318	80900	-29.79	20230525	55700	1.97	20240318	0.12	N	005610	5000	431 억		207841	N	N	3	N	00	N
50	20240321	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	57000	600	2	1.06	265024800	4668	97.03	56500	57100	56400	73300	39500	56400	56774.66	2.41	0	-281	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4919	9.24	1.12	12	0.05	6170.00	50938.00	80900	20230525	-29.54	55700	20240318	2.33	63000	-9.52	20240109	55700	2.33	20240318	80900	-29.54	20230525	55700	2.33	20240318	0.11	N	005610	5000	431 억		207790	N	N	3	N	00	N
51	20240321	150209	57	100.00	KOSPI		음식료품	N	N	N	N		N	57000	600	2	1.06	239310300	4217	87.65	56500	57100	56400	73300	39500	56400	56748.94	2.41	0	-197	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4919	9.24	1.12	12	0.05	6170.00	50938.00	80900	20230525	-29.54	55700	20240318	2.33	63000	-9.52	20240109	55700	2.33	20240318	80900	-29.54	20230525	55700	2.33	20240318	0.11	N	005610	5000	431 억		207790	N	N	1	N	00	N
52	20240321	140208	57	100.00	KOSPI		음식료품	N	N	N	N		N	56900	500	2	0.89	156241400	2759	57.35	56500	57000	56400	73300	39500	56400	56629.72	2.41	0	-33	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4910	9.22	1.12	12	0.03	6170.00	50938.00	80900	20230525	-29.67	55700	20240318	2.15	63000	-9.68	20240109	55700	2.15	20240318	80900	-29.67	20230525	55700	2.15	20240318	0.11	N	005610	5000	431 억		207790	N	N	1	N	00	N
53	20240321	130207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56600	200	2	0.35	83974800	1486	30.89	56500	56700	56400	73300	39500	56400	56510.63	2.41	0	-556	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4884	9.17	1.11	12	0.02	6170.00	50938.00	80900	20230525	-30.04	55700	20240318	1.62	63000	-10.16	20240109	55700	1.62	20240318	80900	-30.04	20230525	55700	1.62	20240318	0.11	N	005610	5000	431 억		207790	N	N	1	N	00	N
54	20240321	120207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	100	2	0.18	60485800	1071	22.26	56500	56600	56400	73300	39500	56400	56476.00	2.41	0	-382	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4875	9.16	1.11	12	0.01	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.11	N	005610	5000	431 억		207790	N	N	1	N	00	N
55	20240321	110208	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	0	3	0.00	42935000	760	15.80	56500	56600	56400	73300	39500	56400	56493.42	2.41	0	-305	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4867	9.14	1.11	12	0.01	6170.00	50938.00	80900	20230525	-30.28	55700	20240318	1.26	63000	-10.48	20240109	55700	1.26	20240318	80900	-30.28	20230525	55700	1.26	20240318	0.11	N	005610	5000	431 억		207790	N	N	1	N	00	N
56	20240321	100209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56600	200	2	0.35	26157200	463	9.62	56500	56600	56400	73300	39500	56400	56495.03	2.41	0	-185	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4884	9.17	1.11	12	0.01	6170.00	50938.00	80900	20230525	-30.04	55700	20240318	1.62	63000	-10.16	20240109	55700	1.62	20240318	80900	-30.04	20230525	55700	1.62	20240318	0.11	N	005610	5000	431 억		207790	N	N	1	N	00	N
57	20240321	090209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	0	3	0.00	1467500	26	0.54	56500	56500	56400	73300	39500	56400	56442.31	2.41	0	-22	57066	56732	56366	56032	55666	56900	56200	431	16900	5000	41730	100	1	8629009	4867	9.14	1.11	12	0.00	6170.00	50938.00	80900	20230525	-30.28	55700	20240318	1.26	63000	-10.48	20240109	55700	1.26	20240318	80900	-30.28	20230525	55700	1.26	20240318	0.11	N	005610	5000	431 억		207790	N	N	1	N	00	N
58	20240320	160207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	200	2	0.36	270306200	4807	145.45	56200	56700	56000	73000	39400	56200	56231.30	2.41	0	-795	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4867	9.14	1.11	12	0.06	6170.00	50938.00	80900	20230525	-30.28	55700	20240318	1.26	63000	-10.48	20240109	55700	1.26	20240318	80900	-30.28	20230525	55700	1.26	20240318	0.11	N	005610	5000	431 억		207689	N	N	1	N	00	N
59	20240320	150207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56000	-200	5	-0.36	259023200	4606	139.36	56200	56700	56000	73000	39400	56200	56236.04	2.41	0	-705	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4832	9.08	1.10	12	0.05	6170.00	50938.00	80900	20230525	-30.78	55700	20240318	0.54	63000	-11.11	20240109	55700	0.54	20240318	80900	-30.78	20230525	55700	0.54	20240318	0.11	N	005610	5000	431 억		207689	N	N	5	N	00	N
60	20240320	140209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56100	-100	5	-0.18	187689100	3333	100.85	56200	56700	56000	73000	39400	56200	56312.36	2.41	0	-218	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4841	9.09	1.10	12	0.04	6170.00	50938.00	80900	20230525	-30.66	55700	20240318	0.72	63000	-10.95	20240109	55700	0.72	20240318	80900	-30.66	20230525	55700	0.72	20240318	0.11	N	005610	5000	431 억		207689	N	N	5	N	00	N
61	20240320	130208	57	100.00	KOSPI		음식료품	N	N	N	N		N	56100	-100	5	-0.18	174102800	3091	93.52	56200	56700	56000	73000	39400	56200	56325.72	2.41	0	-98	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4841	9.09	1.10	12	0.04	6170.00	50938.00	80900	20230525	-30.66	55700	20240318	0.72	63000	-10.95	20240109	55700	0.72	20240318	80900	-30.66	20230525	55700	0.72	20240318	0.11	N	005610	5000	431 억		207689	N	N	5	N	00	N
62	20240320	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	200	2	0.36	73259900	1296	39.21	56200	56700	56200	73000	39400	56200	56527.70	2.41	0	-139	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4867	9.14	1.11	12	0.02	6170.00	50938.00	80900	20230525	-30.28	55700	20240318	1.26	63000	-10.48	20240109	55700	1.26	20240318	80900	-30.28	20230525	55700	1.26	20240318	0.11	N	005610	5000	431 억		207689	N	N	5	N	00	N
63	20240320	110207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56600	400	2	0.71	39198300	694	21.00	56200	56600	56200	73000	39400	56200	56481.70	2.41	0	-96	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4884	9.17	1.11	12	0.01	6170.00	50938.00	80900	20230525	-30.04	55700	20240318	1.62	63000	-10.16	20240109	55700	1.62	20240318	80900	-30.04	20230525	55700	1.62	20240318	0.11	N	005610	5000	431 억		207689	N	N	5	N	00	N
64	20240320	100207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	300	2	0.53	15636100	277	8.38	56200	56600	56200	73000	39400	56200	56448.01	2.41	0	-49	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4875	9.16	1.11	12	0.00	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.11	N	005610	5000	431 억		207689	N	N	5	N	00	N
65	20240320	090206	57	100.00	KOSPI		음식료품	N	N	N	N		N	56200	0	3	0.00	730600	13	0.39	56200	56200	56200	73000	39400	56200	56200.00	2.41	0	-1	57133	56666	56433	55966	55733	56550	55850	431	16800	5000	41580	100	1	8629009	4850	9.11	1.10	12	0.00	6170.00	50938.00	80900	20230525	-30.53	55700	20240318	0.90	63000	-10.79	20240109	55700	0.90	20240318	80900	-30.53	20230525	55700	0.90	20240318	0.11	N	005610	5000	431 억		207689	N	N	5	N	00	N
66	20240319	160207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56200	-300	5	-0.53	186495900	3305	33.78	56600	56900	56200	73400	39600	56500	56428.41	2.41	0	-872	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4850	9.11	1.10	12	0.04	6170.00	50938.00	80900	20230525	-30.53	55700	20240318	0.90	63000	-10.79	20240109	55700	0.90	20240318	80900	-30.53	20230525	55700	0.90	20240318	0.11	N	005610	5000	431 억		208104	N	N	5	N	00	N
67	20240319	150207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56300	-200	5	-0.35	175530100	3110	31.78	56600	56900	56200	73400	39600	56500	56440.55	2.41	0	-848	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4858	9.12	1.11	12	0.04	6170.00	50938.00	80900	20230525	-30.41	55700	20240318	1.08	63000	-10.63	20240109	55700	1.08	20240318	80900	-30.41	20230525	55700	1.08	20240318	0.11	N	005610	5000	431 억		208104	N	N	1	N	00	N
68	20240319	140207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56200	-300	5	-0.53	164116200	2907	29.71	56600	56900	56200	73400	39600	56500	56455.52	2.41	0	-767	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4850	9.11	1.10	12	0.03	6170.00	50938.00	80900	20230525	-30.53	55700	20240318	0.90	63000	-10.79	20240109	55700	0.90	20240318	80900	-30.53	20230525	55700	0.90	20240318	0.11	N	005610	5000	431 억		208104	N	N	1	N	00	N
69	20240319	130158	57	100.00	KOSPI		음식료품	N	N	N	N		N	56200	-300	5	-0.53	133914200	2370	24.22	56600	56900	56200	73400	39600	56500	56503.88	2.41	0	-574	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4850	9.11	1.10	12	0.03	6170.00	50938.00	80900	20230525	-30.53	55700	20240318	0.90	63000	-10.79	20240109	55700	0.90	20240318	80900	-30.53	20230525	55700	0.90	20240318	0.11	N	005610	5000	431 억		208104	N	N	1	N	00	N
70	20240319	120207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	-100	5	-0.18	102776000	1817	18.57	56600	56900	56400	73400	39600	56500	56563.57	2.41	0	-493	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4867	9.14	1.11	12	0.02	6170.00	50938.00	80900	20230525	-30.28	55700	20240318	1.26	63000	-10.48	20240109	55700	1.26	20240318	80900	-30.28	20230525	55700	1.26	20240318	0.11	N	005610	5000	431 억		208104	N	N	1	N	00	N
71	20240319	110208	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	0	3	0.00	84134300	1487	15.20	56600	56900	56500	73400	39600	56500	56579.89	2.41	0	-412	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4875	9.16	1.11	12	0.02	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.11	N	005610	5000	431 억		208104	N	N	1	N	00	N
72	20240319	100207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56700	200	2	0.35	53960700	954	9.75	56600	56900	56500	73400	39600	56500	56562.58	2.41	0	-262	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4893	9.19	1.11	12	0.01	6170.00	50938.00	80900	20230525	-29.91	55700	20240318	1.80	63000	-10.00	20240109	55700	1.80	20240318	80900	-29.91	20230525	55700	1.80	20240318	0.11	N	005610	5000	431 억		208104	N	N	1	N	00	N
73	20240319	090207	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	0	3	0.00	30005600	531	5.43	56600	56600	56500	73400	39600	56500	56507.72	2.41	0	-18	57566	57032	56366	55832	55166	57300	56100	431	16900	5000	41810	100	1	8629009	4875	9.16	1.11	12	0.01	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.11	N	005610	5000	431 억		208104	N	N	1	N	00	N
74	20240318	160206	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56500	300	2	0.53	551441200	9784	154.91	56200	56900	55700	73000	39400	56200	56356.57	2.41	0	-792	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4875	9.16	1.11	12	0.11	6170.00	50938.00	80900	20230525	-30.16	55700	20240318	1.44	63000	-10.32	20240109	55700	1.44	20240318	80900	-30.16	20230525	55700	1.44	20240318	0.11	N	005610	5000	431 억		208096	N	N	1	N	00	N
75	20240318	150206	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56700	500	2	0.89	479569100	8513	134.78	56200	56900	55700	73000	39400	56200	56333.74	2.41	0	-675	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4893	9.19	1.11	12	0.10	6170.00	50938.00	80900	20230525	-29.91	55700	20240318	1.80	63000	-10.00	20240109	55700	1.80	20240318	80900	-29.91	20230525	55700	1.80	20240318	0.11	N	005610	5000	431 억		208096	N	N	0	N	00	N
76	20240318	140205	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56300	100	2	0.18	435590900	7737	122.50	56200	56900	55700	73000	39400	56200	56299.72	2.41	0	-472	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4858	9.12	1.11	12	0.09	6170.00	50938.00	80900	20230525	-30.41	55700	20240318	1.08	63000	-10.63	20240109	55700	1.08	20240318	80900	-30.41	20230525	55700	1.08	20240318	0.11	N	005610	5000	431 억		208096	N	N	0	N	00	N
77	20240318	130207	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56700	500	2	0.89	304851800	5422	85.85	56200	56900	55700	73000	39400	56200	56224.97	2.41	0	-535	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4893	9.19	1.11	12	0.06	6170.00	50938.00	80900	20230525	-29.91	55700	20240318	1.80	63000	-10.00	20240109	55700	1.80	20240318	80900	-29.91	20230525	55700	1.80	20240318	0.11	N	005610	5000	431 억		208096	N	N	0	N	00	N
78	20240318	120204	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56700	500	2	0.89	259070600	4615	73.07	56200	56900	55700	73000	39400	56200	56136.64	2.41	0	-391	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4893	9.19	1.11	12	0.05	6170.00	50938.00	80900	20230525	-29.91	55700	20240318	1.80	63000	-10.00	20240109	55700	1.80	20240318	80900	-29.91	20230525	55700	1.80	20240318	0.11	N	005610	5000	431 억		208096	N	N	0	N	00	N
79	20240318	110207	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56300	100	2	0.18	191975200	3430	54.31	56200	56400	55700	73000	39400	56200	55969.45	2.41	0	-419	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4858	9.12	1.11	12	0.04	6170.00	50938.00	80900	20230525	-30.41	55700	20240318	1.08	63000	-10.63	20240109	55700	1.08	20240318	80900	-30.41	20230525	55700	1.08	20240318	0.11	N	005610	5000	431 억		208096	N	N	0	N	00	N
80	20240318	100206	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	55700	-500	5	-0.89	116396600	2083	32.98	56200	56200	55700	73000	39400	56200	55879.31	2.41	0	-171	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4806	9.03	1.09	12	0.02	6170.00	50938.00	80900	20230525	-31.15	55700	20240318	0.00	63000	-11.59	20240109	55700	0.00	20240318	80900	-31.15	20230525	55700	0.00	20240318	0.11	N	005610	5000	431 억		208096	N	N	0	N	00	N
81	20240318	090205	57	100.00	KOSPI		음식료품	N	N	N	N		N	56100	-100	5	-0.18	15225900	271	4.29	56200	56200	56100	73000	39400	56200	56184.13	2.41	0	-20	57400	56800	56500	55900	55600	56650	55750	431	16800	5000	41580	100	1	8629009	4841	9.09	1.10	12	0.00	6170.00	50938.00	80900	20230525	-30.66	55800	20240313	0.54	63000	-10.95	20240109	55800	0.54	20240313	80900	-30.66	20230525	55800	0.54	20240313	0.11	N	005610	5000	431 억		208096	N	N	0	N	00	N
82	20240315	160206	57	100.00	KOSPI		음식료품	N	N	N	N		N	56200	-700	5	-1.23	356287000	6312	136.30	56900	57100	56200	73900	39900	56900	56447.23	2.45	0	-3741	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4850	9.11	1.10	12	0.07	6170.00	50938.00	80900	20230525	-30.53	55800	20240313	0.72	63000	-10.79	20240109	55800	0.72	20240313	80900	-30.53	20230525	55800	0.72	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
83	20240315	150154	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	-500	5	-0.88	211093100	3730	80.54	56900	57100	56300	73900	39900	56900	56593.32	2.45	0	-1282	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4867	9.14	1.11	12	0.04	6170.00	50938.00	80900	20230525	-30.28	55800	20240313	1.08	63000	-10.48	20240109	55800	1.08	20240313	80900	-30.28	20230525	55800	1.08	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
84	20240315	140157	57	100.00	KOSPI		음식료품	N	N	N	N		N	56300	-600	5	-1.05	177045700	3126	67.50	56900	57100	56300	73900	39900	56900	56636.50	2.45	0	-958	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4858	9.12	1.11	12	0.04	6170.00	50938.00	80900	20230525	-30.41	55800	20240313	0.90	63000	-10.63	20240109	55800	0.90	20240313	80900	-30.41	20230525	55800	0.90	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
85	20240315	130205	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	-500	5	-0.88	159566300	2816	60.81	56900	57100	56300	73900	39900	56900	56664.17	2.45	0	-754	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4867	9.14	1.11	12	0.03	6170.00	50938.00	80900	20230525	-30.28	55800	20240313	1.08	63000	-10.48	20240109	55800	1.08	20240313	80900	-30.28	20230525	55800	1.08	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
86	20240315	120206	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	-500	5	-0.88	139405100	2459	53.10	56900	57100	56300	73900	39900	56900	56691.79	2.45	0	-507	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4867	9.14	1.11	12	0.03	6170.00	50938.00	80900	20230525	-30.28	55800	20240313	1.08	63000	-10.48	20240109	55800	1.08	20240313	80900	-30.28	20230525	55800	1.08	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
87	20240315	110204	57	100.00	KOSPI		음식료품	N	N	N	N		N	56400	-500	5	-0.88	69192600	1224	26.43	56900	56900	56300	73900	39900	56900	56529.90	2.45	0	-302	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4867	9.14	1.11	12	0.01	6170.00	50938.00	80900	20230525	-30.28	55800	20240313	1.08	63000	-10.48	20240109	55800	1.08	20240313	80900	-30.28	20230525	55800	1.08	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
88	20240315	100206	57	100.00	KOSPI		음식료품	N	N	N	N		N	56500	-400	5	-0.70	36058300	637	13.76	56900	56900	56500	73900	39900	56900	56606.44	2.45	0	-80	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4875	9.16	1.11	12	0.01	6170.00	50938.00	80900	20230525	-30.16	55800	20240313	1.25	63000	-10.32	20240109	55800	1.25	20240313	80900	-30.16	20230525	55800	1.25	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
89	20240315	090205	57	100.00	KOSPI		음식료품	N	N	N	N		N	56900	0	3	0.00	1194800	21	0.45	56900	56900	56800	73900	39900	56900	56895.24	2.45	0	-6	57500	57200	57000	56700	56500	57100	56600	431	17000	5000	42100	100	1	8629009	4910	9.22	1.12	12	0.00	6170.00	50938.00	80900	20230525	-29.67	55800	20240313	1.97	63000	-9.68	20240109	55800	1.97	20240313	80900	-29.67	20230525	55800	1.97	20240313	0.12	N	005610	5000	431 억		211372	N	N	5	N	00	N
90	20240314	160203	57	100.00	KOSPI		음식료품	N	N	N	N		N	56900	-200	5	-0.35	262754500	4614	39.74	57300	57300	56800	74200	40000	57100	56947.23	2.47	0	-2082	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4910	9.22	1.12	12	0.05	6170.00	50938.00	80900	20230525	-29.67	55800	20240313	1.97	63000	-9.68	20240109	55800	1.97	20240313	80900	-29.67	20230525	55800	1.97	20240313	0.11	N	005610	5000	431 억		212908	N	N	5	N	00	N
91	20240314	150205	57	100.00	KOSPI		음식료품	N	N	N	N		N	56900	-200	5	-0.35	234569800	4118	35.47	57300	57300	56800	74200	40000	57100	56962.07	2.47	0	-1717	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4910	9.22	1.12	12	0.05	6170.00	50938.00	80900	20230525	-29.67	55800	20240313	1.97	63000	-9.68	20240109	55800	1.97	20240313	80900	-29.67	20230525	55800	1.97	20240313	0.11	N	005610	5000	431 억		212908	N	N	1	N	00	N
92	20240314	140204	57	100.00	KOSPI		음식료품	N	N	N	N		N	56900	-200	5	-0.35	186676000	3276	28.22	57300	57300	56900	74200	40000	57100	56982.91	2.47	0	-1198	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4910	9.22	1.12	12	0.04	6170.00	50938.00	80900	20230525	-29.67	55800	20240313	1.97	63000	-9.68	20240109	55800	1.97	20240313	80900	-29.67	20230525	55800	1.97	20240313	0.11	N	005610	5000	431 억		212908	N	N	1	N	00	N
93	20240314	130203	57	100.00	KOSPI		음식료품	N	N	N	N		N	56900	-200	5	-0.35	147679900	2591	22.32	57300	57300	56900	74200	40000	57100	56997.26	2.47	0	-740	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4910	9.22	1.12	12	0.03	6170.00	50938.00	80900	20230525	-29.67	55800	20240313	1.97	63000	-9.68	20240109	55800	1.97	20240313	80900	-29.67	20230525	55800	1.97	20240313	0.11	N	005610	5000	431 억		212908	N	N	1	N	00	N
94	20240314	120204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57000	-100	5	-0.18	127011300	2228	19.19	57300	57300	56900	74200	40000	57100	57006.87	2.47	0	-456	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4919	9.24	1.12	12	0.03	6170.00	50938.00	80900	20230525	-29.54	55800	20240313	2.15	63000	-9.52	20240109	55800	2.15	20240313	80900	-29.54	20230525	55800	2.15	20240313	0.11	N	005610	5000	431 억		212908	N	N	1	N	00	N
95	20240314	110205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57000	-100	5	-0.18	86456700	1516	13.06	57300	57300	56900	74200	40000	57100	57029.49	2.47	0	-314	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4919	9.24	1.12	12	0.02	6170.00	50938.00	80900	20230525	-29.54	55800	20240313	2.15	63000	-9.52	20240109	55800	2.15	20240313	80900	-29.54	20230525	55800	2.15	20240313	0.11	N	005610	5000	431 억		212908	N	N	1	N	00	N
96	20240314	100205	57	100.00	KOSPI		음식료품	N	N	N	N		N	57100	0	3	0.00	28864200	506	4.36	57300	57300	56900	74200	40000	57100	57043.87	2.47	0	-122	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4927	9.25	1.12	12	0.01	6170.00	50938.00	80900	20230525	-29.42	55800	20240313	2.33	63000	-9.37	20240109	55800	2.33	20240313	80900	-29.42	20230525	55800	2.33	20240313	0.11	N	005610	5000	431 억		212908	N	N	1	N	00	N
97	20240314	090204	57	100.00	KOSPI		음식료품	N	N	N	N		N	57000	-100	5	-0.18	3204500	56	0.48	57300	57300	57000	74200	40000	57100	57223.21	2.47	0	-6	58500	57800	56800	56100	55100	58150	56450	431	17100	5000	42250	100	1	8629009	4919	9.24	1.12	12	0.00	6170.00	50938.00	80900	20230525	-29.54	55800	20240313	2.15	63000	-9.52	20240109	55800	2.15	20240313	80900	-29.54	20230525	55800	2.15	20240313	0.11	N	005610	5000	431 억		212908	N	N	1	N	00	N
98	20240313	160205	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57100	800	2	1.42	649607700	11527	80.00	56300	57500	55800	73100	39500	56300	56353.95	2.48	0	-1471	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4927	9.25	1.12	12	0.13	6170.00	50938.00	80900	20230525	-29.42	55800	20240313	2.33	63000	-9.37	20240109	55800	2.33	20240313	80900	-29.42	20230525	55800	2.33	20240313	0.11	N	005610	5000	431 억		213839	N	N	1	N	00	N
99	20240313	150203	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56900	600	2	1.07	623507100	11069	76.82	56300	57500	55800	73100	39500	56300	56329.13	2.48	0	-1421	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4910	9.22	1.12	12	0.13	6170.00	50938.00	80900	20230525	-29.67	55800	20240313	1.97	63000	-9.68	20240109	55800	1.97	20240313	80900	-29.67	20230525	55800	1.97	20240313	0.11	N	005610	5000	431 억		213839	N	N	0	N	00	N
100	20240313	140204	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56600	300	2	0.53	583052800	10357	71.88	56300	57500	55800	73100	39500	56300	56295.53	2.48	0	-1551	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4884	9.17	1.11	12	0.12	6170.00	50938.00	80900	20230525	-30.04	55800	20240313	1.43	63000	-10.16	20240109	55800	1.43	20240313	80900	-30.04	20230525	55800	1.43	20240313	0.11	N	005610	5000	431 억		213839	N	N	0	N	00	N
101	20240313	130205	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56500	200	2	0.36	470019300	8376	58.13	56300	56900	55800	73100	39500	56300	56115.01	2.48	0	-772	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4875	9.16	1.11	12	0.10	6170.00	50938.00	80900	20230525	-30.16	55800	20240313	1.25	63000	-10.32	20240109	55800	1.25	20240313	80900	-30.16	20230525	55800	1.25	20240313	0.11	N	005610	5000	431 억		213839	N	N	0	N	00	N
102	20240313	120203	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	55900	-400	5	-0.71	357331500	6375	44.24	56300	56400	55800	73100	39500	56300	56052.00	2.48	0	-533	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4824	9.06	1.10	12	0.07	6170.00	50938.00	80900	20230525	-30.90	55800	20240313	0.18	63000	-11.27	20240109	55800	0.18	20240313	80900	-30.90	20230525	55800	0.18	20240313	0.11	N	005610	5000	431 억		213839	N	N	0	N	00	N
103	20240313	110203	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56100	-200	5	-0.36	176064300	3136	21.76	56300	56400	56000	73100	39500	56300	56142.95	2.48	0	-361	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4841	9.09	1.10	12	0.04	6170.00	50938.00	80900	20230525	-30.66	56000	20240313	0.18	63000	-10.95	20240109	56000	0.18	20240313	80900	-30.66	20230525	56000	0.18	20240313	0.11	N	005610	5000	431 억		213839	N	N	0	N	00	N
104	20240313	100203	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56100	-200	5	-0.36	113922700	2028	14.07	56300	56400	56000	73100	39500	56300	56174.90	2.48	0	-167	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4841	9.09	1.10	12	0.02	6170.00	50938.00	80900	20230525	-30.66	56000	20240313	0.18	63000	-10.95	20240109	56000	0.18	20240313	80900	-30.66	20230525	56000	0.18	20240313	0.11	N	005610	5000	431 억		213839	N	N	0	N	00	N
105	20240313	090203	57	100.00	KOSPI		음식료품	N	N	N	N		N	56300	0	3	0.00	1576400	28	0.19	56300	56300	56300	73100	39500	56300	56300.00	2.48	0	-6	57700	57000	56600	55900	55500	56800	55700	431	16800	5000	41660	100	1	8629009	4858	9.12	1.11	12	0.00	6170.00	50938.00	80900	20230525	-30.41	56200	20240312	0.18	63000	-10.63	20240109	56200	0.18	20240312	80900	-30.41	20230525	56200	0.18	20240312	0.11	N	005610	5000	431 억		213839	N	N	0	N	00	N
106	20240312	160201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56300	-800	5	-1.40	814407300	14398	288.08	57100	57300	56200	74200	40000	57100	56563.92	2.49	0	-1764	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4858	9.12	1.11	12	0.17	6170.00	50938.00	80900	20230525	-30.41	56200	20240312	0.18	63000	-10.63	20240109	56200	0.18	20240312	80900	-30.41	20230525	56200	0.18	20240312	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
107	20240312	150201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56200	-900	5	-1.58	756450400	13368	267.47	57100	57300	56200	74200	40000	57100	56586.65	2.49	0	-1582	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4850	9.11	1.10	12	0.15	6170.00	50938.00	80900	20230525	-30.53	56200	20240312	0.00	63000	-10.79	20240109	56200	0.00	20240312	80900	-30.53	20230525	56200	0.00	20240312	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
108	20240312	140200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56300	-800	5	-1.40	637230900	11250	225.09	57100	57300	56200	74200	40000	57100	56642.75	2.49	0	-1222	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4858	9.12	1.11	12	0.13	6170.00	50938.00	80900	20230525	-30.41	56200	20240312	0.18	63000	-10.63	20240109	56200	0.18	20240312	80900	-30.41	20230525	56200	0.18	20240312	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
109	20240312	130159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56400	-700	5	-1.23	595197500	10504	210.16	57100	57300	56200	74200	40000	57100	56663.89	2.49	0	-943	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4867	9.14	1.11	12	0.12	6170.00	50938.00	80900	20230525	-30.28	56200	20240312	0.36	63000	-10.48	20240109	56200	0.36	20240312	80900	-30.28	20230525	56200	0.36	20240312	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
110	20240312	120201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56700	-400	5	-0.70	348945700	6139	122.83	57100	57300	56500	74200	40000	57100	56840.80	2.49	0	-674	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4893	9.19	1.11	12	0.07	6170.00	50938.00	80900	20230525	-29.91	56500	20240312	0.35	63000	-10.00	20240109	56500	0.35	20240312	80900	-29.91	20230525	56500	0.35	20240312	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
111	20240312	110201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	56700	-400	5	-0.70	312791100	5502	110.08	57100	57300	56500	74200	40000	57100	56850.44	2.49	0	-373	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4893	9.19	1.11	12	0.06	6170.00	50938.00	80900	20230525	-29.91	56500	20240312	0.35	63000	-10.00	20240109	56500	0.35	20240312	80900	-29.91	20230525	56500	0.35	20240312	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
112	20240312	100201	57	100.00	KOSPI		음식료품	N	N	N	N		N	57100	0	3	0.00	35910800	628	12.57	57100	57300	57100	74200	40000	57100	57182.80	2.49	0	-257	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4927	9.25	1.12	12	0.01	6170.00	50938.00	80900	20230525	-29.42	56900	20240311	0.35	63000	-9.37	20240109	56900	0.35	20240311	80900	-29.42	20230525	56900	0.35	20240311	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
113	20240312	090202	57	100.00	KOSPI		음식료품	N	N	N	N		N	57100	0	3	0.00	4396700	77	1.54	57100	57100	57100	74200	40000	57100	57100.00	2.49	0	-1	57633	57366	57133	56866	56633	57250	56750	431	17100	5000	42250	100	1	8629009	4927	9.25	1.12	12	0.00	6170.00	50938.00	80900	20230525	-29.42	56900	20240311	0.35	63000	-9.37	20240109	56900	0.35	20240311	80900	-29.42	20230525	56900	0.35	20240311	0.12	N	005610	5000	431 억		215184	N	N	1	N	00	N
114	20240311	160201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57100	-100	5	-0.17	285013800	4996	79.91	57200	57400	56900	74300	40100	57200	57048.39	2.50	0	-1296	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4927	9.25	1.12	12	0.06	6170.00	50938.00	80900	20230525	-29.42	56900	20240311	0.35	63000	-9.37	20240109	56900	0.35	20240311	80900	-29.42	20230525	56900	0.35	20240311	0.12	N	005610	5000	431 억		215982	N	N	1	N	00	N
115	20240311	150201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57100	-100	5	-0.17	270105500	4735	75.74	57200	57400	56900	74300	40100	57200	57044.46	2.50	0	-1154	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4927	9.25	1.12	12	0.05	6170.00	50938.00	80900	20230525	-29.42	56900	20240311	0.35	63000	-9.37	20240109	56900	0.35	20240311	80900	-29.42	20230525	56900	0.35	20240311	0.12	N	005610	5000	431 억		215982	N	N	559	N	00	N
116	20240311	140159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57000	-200	5	-0.35	237297900	4160	66.54	57200	57400	56900	74300	40100	57200	57042.76	2.50	0	-837	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4919	9.24	1.12	12	0.05	6170.00	50938.00	80900	20230525	-29.54	56900	20240311	0.18	63000	-9.52	20240109	56900	0.18	20240311	80900	-29.54	20230525	56900	0.18	20240311	0.12	N	005610	5000	431 억		215982	N	N	559	N	00	N
117	20240311	130201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57000	-200	5	-0.35	214494400	3760	60.14	57200	57400	56900	74300	40100	57200	57046.38	2.50	0	-657	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4919	9.24	1.12	12	0.04	6170.00	50938.00	80900	20230525	-29.54	56900	20240311	0.18	63000	-9.52	20240109	56900	0.18	20240311	80900	-29.54	20230525	56900	0.18	20240311	0.12	N	005610	5000	431 억		215982	N	N	559	N	00	N
118	20240311	120202	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57000	-200	5	-0.35	196700300	3448	55.15	57200	57400	56900	74300	40100	57200	57047.65	2.50	0	-482	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4919	9.24	1.12	12	0.04	6170.00	50938.00	80900	20230525	-29.54	56900	20240311	0.18	63000	-9.52	20240109	56900	0.18	20240311	80900	-29.54	20230525	56900	0.18	20240311	0.12	N	005610	5000	431 억		215982	N	N	559	N	00	N
119	20240311	110201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57000	-200	5	-0.35	161538700	2831	45.28	57200	57400	56900	74300	40100	57200	57060.65	2.50	0	-284	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4919	9.24	1.12	12	0.03	6170.00	50938.00	80900	20230525	-29.54	56900	20240311	0.18	63000	-9.52	20240109	56900	0.18	20240311	80900	-29.54	20230525	56900	0.18	20240311	0.12	N	005610	5000	431 억		215982	N	N	559	N	00	N
120	20240311	100159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57100	-100	5	-0.17	49244100	862	13.79	57200	57400	57000	74300	40100	57200	57127.73	2.50	0	-91	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4927	9.25	1.12	12	0.01	6170.00	50938.00	80900	20230525	-29.42	57000	20240311	0.18	63000	-9.37	20240109	57000	0.18	20240311	80900	-29.42	20230525	57000	0.18	20240311	0.12	N	005610	5000	431 억		215982	N	N	559	N	00	N
121	20240311	090200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57400	200	2	0.35	11557000	202	3.23	57200	57400	57200	74300	40100	57200	57212.87	2.50	0	-8	57866	57532	57366	57032	56866	57450	56950	431	17100	5000	42320	100	1	8629009	4953	9.30	1.13	12	0.00	6170.00	50938.00	80900	20230525	-29.05	57200	20240311	0.35	63000	-8.89	20240109	57200	0.35	20240311	80900	-29.05	20230525	57200	0.35	20240311	0.12	N	005610	5000	431 억		215982	N	N	559	N	00	N
122	20240308	160200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57200	0	3	0.00	356143300	6211	74.71	57300	57700	57200	74300	40100	57200	57340.82	2.49	0	-425	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4936	9.27	1.12	12	0.07	6170.00	50938.00	80900	20230525	-29.30	57200	20240308	0.00	63000	-9.21	20240109	57200	0.00	20240308	80900	-29.30	20230525	57200	0.00	20240308	0.11	N	005610	5000	431 억		214474	N	N	559	N	00	N
123	20240308	150201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57200	0	3	0.00	327243900	5706	68.63	57300	57700	57200	74300	40100	57200	57350.89	2.49	0	-389	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4936	9.27	1.12	12	0.07	6170.00	50938.00	80900	20230525	-29.30	57200	20240308	0.00	63000	-9.21	20240109	57200	0.00	20240308	80900	-29.30	20230525	57200	0.00	20240308	0.11	N	005610	5000	431 억		214474	N	N	1	N	00	N
124	20240308	140159	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	200	2	0.35	219632900	3826	46.02	57300	57700	57300	74300	40100	57200	57405.47	2.49	0	-282	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4953	9.30	1.13	12	0.04	6170.00	50938.00	80900	20230525	-29.05	57200	20240307	0.35	63000	-8.89	20240109	57200	0.35	20240307	80900	-29.05	20230525	57200	0.35	20240307	0.11	N	005610	5000	431 억		214474	N	N	1	N	00	N
125	20240308	130159	57	100.00	KOSPI		음식료품	N	N	N	N		N	57500	300	2	0.52	194158300	3382	40.68	57300	57700	57300	74300	40100	57200	57409.44	2.49	0	-335	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4962	9.32	1.13	12	0.04	6170.00	50938.00	80900	20230525	-28.92	57200	20240307	0.52	63000	-8.73	20240109	57200	0.52	20240307	80900	-28.92	20230525	57200	0.52	20240307	0.11	N	005610	5000	431 억		214474	N	N	1	N	00	N
126	20240308	120201	57	100.00	KOSPI		음식료품	N	N	N	N		N	57300	100	2	0.17	173603900	3024	36.37	57300	57700	57300	74300	40100	57200	57408.84	2.49	0	-236	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4944	9.29	1.12	12	0.04	6170.00	50938.00	80900	20230525	-29.17	57200	20240307	0.17	63000	-9.05	20240109	57200	0.17	20240307	80900	-29.17	20230525	57200	0.17	20240307	0.11	N	005610	5000	431 억		214474	N	N	1	N	00	N
127	20240308	110159	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	200	2	0.35	92869900	1616	19.44	57300	57700	57300	74300	40100	57200	57469.33	2.49	0	-260	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4953	9.30	1.13	12	0.02	6170.00	50938.00	80900	20230525	-29.05	57200	20240307	0.35	63000	-8.89	20240109	57200	0.35	20240307	80900	-29.05	20230525	57200	0.35	20240307	0.11	N	005610	5000	431 억		214474	N	N	1	N	00	N
128	20240308	100158	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	200	2	0.35	75942300	1321	15.89	57300	57700	57300	74300	40100	57200	57488.93	2.49	0	-217	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4953	9.30	1.13	12	0.02	6170.00	50938.00	80900	20230525	-29.05	57200	20240307	0.35	63000	-8.89	20240109	57200	0.35	20240307	80900	-29.05	20230525	57200	0.35	20240307	0.11	N	005610	5000	431 억		214474	N	N	1	N	00	N
129	20240308	090200	57	100.00	KOSPI		음식료품	N	N	N	N		N	57400	200	2	0.35	3553000	62	0.75	57300	57400	57300	74300	40100	57200	57310.00	2.49	0	-5	58933	58066	57633	56766	56333	57850	56550	431	17100	5000	42320	100	1	8629009	4953	9.30	1.13	12	0.00	6170.00	50938.00	80900	20230525	-29.05	57200	20240307	0.35	63000	-8.89	20240109	57200	0.35	20240307	80900	-29.05	20230525	57200	0.35	20240307	0.11	N	005610	5000	431 억		214474	N	N	1	N	00	N
130	20240307	160159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57200	-900	5	-1.55	478883600	8298	171.13	58100	58500	57200	75500	40700	58100	57710.79	2.49	0	-870	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	4936	9.27	1.12	12	0.10	6170.00	50938.00	80900	20230525	-29.30	57200	20240307	0.00	63000	-9.21	20240109	57200	0.00	20240307	80900	-29.30	20230525	57200	0.00	20240307	0.14	N	005610	5000	431 억		215117	N	N	1	N	00	N
131	20240307	150156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57400	-700	5	-1.20	401172700	6940	143.12	58100	58500	57300	75500	40700	58100	57805.86	2.49	0	-770	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	4953	9.30	1.13	12	0.08	6170.00	50938.00	80900	20230525	-29.05	57300	20240307	0.17	63000	-8.89	20240109	57300	0.17	20240307	80900	-29.05	20230525	57300	0.17	20240307	0.14	N	005610	5000	431 억		215117	N	N	9	N	00	N
132	20240307	140157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57700	-400	5	-0.69	268418700	4630	95.48	58100	58500	57600	75500	40700	58100	57973.80	2.49	0	-510	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	4979	9.35	1.13	12	0.05	6170.00	50938.00	80900	20230525	-28.68	57600	20240307	0.17	63000	-8.41	20240109	57600	0.17	20240307	80900	-28.68	20230525	57600	0.17	20240307	0.14	N	005610	5000	431 억		215117	N	N	9	N	00	N
133	20240307	130156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	57900	-200	5	-0.34	197920400	3409	70.30	58100	58500	57900	75500	40700	58100	58058.20	2.49	0	-341	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	4996	9.38	1.14	12	0.04	6170.00	50938.00	80900	20230525	-28.43	57900	20240307	0.00	63000	-8.10	20240109	57900	0.00	20240307	80900	-28.43	20230525	57900	0.00	20240307	0.14	N	005610	5000	431 억		215117	N	N	9	N	00	N
134	20240307	120158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58000	-100	5	-0.17	126848400	2182	45.00	58100	58500	58000	75500	40700	58100	58134.01	2.49	0	-183	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	5005	9.40	1.14	12	0.03	6170.00	50938.00	80900	20230525	-28.31	58000	20240307	0.00	63000	-7.94	20240109	58000	0.00	20240307	80900	-28.31	20230525	58000	0.00	20240307	0.14	N	005610	5000	431 억		215117	N	N	9	N	00	N
135	20240307	110200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58000	-100	5	-0.17	113040300	1944	40.09	58100	58500	58000	75500	40700	58100	58148.30	2.49	0	-129	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	5005	9.40	1.14	12	0.02	6170.00	50938.00	80900	20230525	-28.31	58000	20240307	0.00	63000	-7.94	20240109	58000	0.00	20240307	80900	-28.31	20230525	58000	0.00	20240307	0.14	N	005610	5000	431 억		215117	N	N	9	N	00	N
136	20240307	100201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58100	0	3	0.00	17147300	295	6.08	58100	58200	58000	75500	40700	58100	58126.44	2.49	0	-45	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	5013	9.42	1.14	12	0.00	6170.00	50938.00	80900	20230525	-28.18	58000	20240307	0.17	63000	-7.78	20240109	58000	0.17	20240307	80900	-28.18	20230525	58000	0.17	20240307	0.14	N	005610	5000	431 억		215117	N	N	9	N	00	N
137	20240307	090158	57	100.00	KOSPI		음식료품	N	N	N	N		N	58100	0	3	0.00	581000	10	0.21	58100	58100	58100	75500	40700	58100	58100.00	2.49	0	-2	58833	58466	58233	57866	57633	58350	57750	431	17400	5000	42990	100	1	8629009	5013	9.42	1.14	12	0.00	6170.00	50938.00	80900	20230525	-28.18	58000	20240306	0.17	63000	-7.78	20240109	58000	0.17	20240306	80900	-28.18	20230525	58000	0.17	20240306	0.14	N	005610	5000	431 억		215117	N	N	9	N	00	N
138	20240306	160157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58100	-400	5	-0.68	281706700	4845	101.89	58600	58600	58000	76000	41000	58500	58143.80	2.50	0	-858	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5013	9.42	1.14	12	0.06	6170.00	50938.00	80900	20230525	-28.18	58000	20240306	0.17	63000	-7.78	20240109	58000	0.17	20240306	80900	-28.18	20230525	58000	0.17	20240306	0.14	N	005610	5000	431 억		215531	N	N	9	N	00	N
139	20240306	150158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58100	-400	5	-0.68	256647500	4413	92.81	58600	58600	58000	76000	41000	58500	58157.15	2.50	0	-775	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5013	9.42	1.14	12	0.05	6170.00	50938.00	80900	20230525	-28.18	58000	20240306	0.17	63000	-7.78	20240109	58000	0.17	20240306	80900	-28.18	20230525	58000	0.17	20240306	0.14	N	005610	5000	431 억		215531	N	N	2	N	00	N
140	20240306	140158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58000	-500	5	-0.85	211308800	3632	76.38	58600	58600	58000	76000	41000	58500	58179.74	2.50	0	-637	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5005	9.40	1.14	12	0.04	6170.00	50938.00	80900	20230525	-28.31	58000	20240306	0.00	63000	-7.94	20240109	58000	0.00	20240306	80900	-28.31	20230525	58000	0.00	20240306	0.14	N	005610	5000	431 억		215531	N	N	2	N	00	N
141	20240306	130159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58100	-400	5	-0.68	197833100	3400	71.50	58600	58600	58000	76000	41000	58500	58186.21	2.50	0	-541	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5013	9.42	1.14	12	0.04	6170.00	50938.00	80900	20230525	-28.18	58000	20240306	0.17	63000	-7.78	20240109	58000	0.17	20240306	80900	-28.18	20230525	58000	0.17	20240306	0.14	N	005610	5000	431 억		215531	N	N	2	N	00	N
142	20240306	120158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58100	-400	5	-0.68	174031800	2990	62.88	58600	58600	58000	76000	41000	58500	58204.62	2.50	0	-446	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5013	9.42	1.14	12	0.03	6170.00	50938.00	80900	20230525	-28.18	58000	20240306	0.17	63000	-7.78	20240109	58000	0.17	20240306	80900	-28.18	20230525	58000	0.17	20240306	0.14	N	005610	5000	431 억		215531	N	N	2	N	00	N
143	20240306	110159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58100	-400	5	-0.68	141793500	2435	51.21	58600	58600	58000	76000	41000	58500	58231.42	2.50	0	-331	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5013	9.42	1.14	12	0.03	6170.00	50938.00	80900	20230525	-28.18	58000	20240306	0.17	63000	-7.78	20240109	58000	0.17	20240306	80900	-28.18	20230525	58000	0.17	20240306	0.14	N	005610	5000	431 억		215531	N	N	2	N	00	N
144	20240306	100157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58200	-300	5	-0.51	83903200	1439	30.26	58600	58600	58200	76000	41000	58500	58306.60	2.50	0	-169	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5022	9.43	1.14	12	0.02	6170.00	50938.00	80900	20230525	-28.06	58200	20240306	0.00	63000	-7.62	20240109	58200	0.00	20240306	80900	-28.06	20230525	58200	0.00	20240306	0.14	N	005610	5000	431 억		215531	N	N	2	N	00	N
145	20240306	090159	57	100.00	KOSPI		음식료품	N	N	N	N		N	58600	100	2	0.17	6618900	113	2.38	58600	58600	58500	76000	41000	58500	58574.34	2.50	0	-20	59366	58932	58666	58232	57966	58800	58100	431	17500	5000	43290	100	1	8629009	5057	9.50	1.15	12	0.00	6170.00	50938.00	80900	20230525	-27.56	58400	20240305	0.34	63000	-6.98	20240109	58400	0.34	20240305	80900	-27.56	20230525	58400	0.34	20240305	0.14	N	005610	5000	431 억		215531	N	N	2	N	00	N
146	20240305	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58500	-400	5	-0.68	278456200	4753	135.03	58600	59100	58400	76500	41300	58900	58585.36	2.50	0	-49	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5048	9.48	1.15	12	0.06	6170.00	50938.00	80900	20230525	-27.69	58400	20240305	0.17	63000	-7.14	20240109	58400	0.17	20240305	80900	-27.69	20230525	58400	0.17	20240305	0.14	N	005610	5000	431 억		215354	N	N	2	N	00	N
147	20240305	150157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58500	-400	5	-0.68	268284700	4579	130.09	58600	59100	58400	76500	41300	58900	58590.24	2.50	0	-44	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5048	9.48	1.15	12	0.05	6170.00	50938.00	80900	20230525	-27.69	58400	20240305	0.17	63000	-7.14	20240109	58400	0.17	20240305	80900	-27.69	20230525	58400	0.17	20240305	0.14	N	005610	5000	431 억		215354	N	N	6	N	00	N
148	20240305	140157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58500	-400	5	-0.68	214546700	3660	103.98	58600	59100	58400	76500	41300	58900	58619.32	2.50	0	12	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5048	9.48	1.15	12	0.04	6170.00	50938.00	80900	20230525	-27.69	58400	20240305	0.17	63000	-7.14	20240109	58400	0.17	20240305	80900	-27.69	20230525	58400	0.17	20240305	0.14	N	005610	5000	431 억		215354	N	N	6	N	00	N
149	20240305	130156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58600	-300	5	-0.51	127724400	2176	61.82	58600	59100	58500	76500	41300	58900	58696.88	2.50	0	-12	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5057	9.50	1.15	12	0.03	6170.00	50938.00	80900	20230525	-27.56	58500	20240305	0.17	63000	-6.98	20240109	58500	0.17	20240305	80900	-27.56	20230525	58500	0.17	20240305	0.14	N	005610	5000	431 억		215354	N	N	6	N	00	N
150	20240305	120157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58600	-300	5	-0.51	116759500	1989	56.51	58600	59100	58500	76500	41300	58900	58702.61	2.50	0	25	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5057	9.50	1.15	12	0.02	6170.00	50938.00	80900	20230525	-27.56	58500	20240305	0.17	63000	-6.98	20240109	58500	0.17	20240305	80900	-27.56	20230525	58500	0.17	20240305	0.14	N	005610	5000	431 억		215354	N	N	6	N	00	N
151	20240305	110157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58700	-200	5	-0.34	74089400	1261	35.82	58600	59100	58600	76500	41300	58900	58754.48	2.50	0	54	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5065	9.51	1.15	12	0.01	6170.00	50938.00	80900	20230525	-27.44	58600	20240305	0.17	63000	-6.83	20240109	58600	0.17	20240305	80900	-27.44	20230525	58600	0.17	20240305	0.14	N	005610	5000	431 억		215354	N	N	6	N	00	N
152	20240305	100155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58800	-100	5	-0.17	46903300	798	22.67	58600	59100	58600	76500	41300	58900	58776.07	2.50	0	63	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5074	9.53	1.15	12	0.01	6170.00	50938.00	80900	20230525	-27.32	58600	20240305	0.34	63000	-6.67	20240109	58600	0.34	20240305	80900	-27.32	20230525	58600	0.34	20240305	0.14	N	005610	5000	431 억		215354	N	N	6	N	00	N
153	20240305	090156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	58900	0	3	0.00	14017300	239	6.79	58600	58900	58600	76500	41300	58900	58649.79	2.50	0	30	59500	59200	59000	58700	58500	59100	58600	431	17600	5000	43580	100	1	8629009	5082	9.55	1.16	12	0.00	6170.00	50938.00	80900	20230525	-27.19	58600	20240305	0.51	63000	-6.51	20240109	58600	0.51	20240305	80900	-27.19	20230525	58600	0.51	20240305	0.14	N	005610	5000	431 억		215354	N	N	6	N	00	N
154	20240304	160157	57	100.00	KOSPI		음식료품	N	N	N	N		N	58900	-100	5	-0.17	207315400	3516	131.54	59300	59300	58800	76700	41300	59000	58963.42	2.50	0	-446	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5082	9.55	1.16	12	0.04	6170.00	50938.00	80900	20230525	-27.19	58600	20240126	0.51	63000	-6.51	20240109	58600	0.51	20240126	80900	-27.19	20230525	58600	0.51	20240126	0.14	N	005610	5000	431 억		215634	N	N	6	N	00	N
155	20240304	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	59000	0	3	0.00	197889500	3356	125.55	59300	59300	58800	76700	41300	59000	58965.88	2.50	0	-408	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5091	9.56	1.16	12	0.04	6170.00	50938.00	80900	20230525	-27.07	58600	20240126	0.68	63000	-6.35	20240109	58600	0.68	20240126	80900	-27.07	20230525	58600	0.68	20240126	0.14	N	005610	5000	431 억		215634	N	N	18	N	00	N
156	20240304	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	59000	0	3	0.00	180135000	3055	114.29	59300	59300	58800	76700	41300	59000	58963.99	2.50	0	-350	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5091	9.56	1.16	12	0.04	6170.00	50938.00	80900	20230525	-27.07	58600	20240126	0.68	63000	-6.35	20240109	58600	0.68	20240126	80900	-27.07	20230525	58600	0.68	20240126	0.14	N	005610	5000	431 억		215634	N	N	18	N	00	N
157	20240304	130155	57	100.00	KOSPI		음식료품	N	N	N	N		N	58900	-100	5	-0.17	158847700	2694	100.79	59300	59300	58800	76700	41300	59000	58963.51	2.50	0	-258	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5082	9.55	1.16	12	0.03	6170.00	50938.00	80900	20230525	-27.19	58600	20240126	0.51	63000	-6.51	20240109	58600	0.51	20240126	80900	-27.19	20230525	58600	0.51	20240126	0.14	N	005610	5000	431 억		215634	N	N	18	N	00	N
158	20240304	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	58900	-100	5	-0.17	136103200	2308	86.34	59300	59300	58800	76700	41300	59000	58970.19	2.50	0	-209	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5082	9.55	1.16	12	0.03	6170.00	50938.00	80900	20230525	-27.19	58600	20240126	0.51	63000	-6.51	20240109	58600	0.51	20240126	80900	-27.19	20230525	58600	0.51	20240126	0.14	N	005610	5000	431 억		215634	N	N	18	N	00	N
159	20240304	110155	57	100.00	KOSPI		음식료품	N	N	N	N		N	58900	-100	5	-0.17	125790500	2133	79.80	59300	59300	58800	76700	41300	59000	58973.51	2.50	0	-162	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5082	9.55	1.16	12	0.02	6170.00	50938.00	80900	20230525	-27.19	58600	20240126	0.51	63000	-6.51	20240109	58600	0.51	20240126	80900	-27.19	20230525	58600	0.51	20240126	0.14	N	005610	5000	431 억		215634	N	N	18	N	00	N
160	20240304	100154	57	100.00	KOSPI		음식료품	N	N	N	N		N	59000	0	3	0.00	116593500	1977	73.96	59300	59300	58800	76700	41300	59000	58974.96	2.50	0	-143	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5091	9.56	1.16	12	0.02	6170.00	50938.00	80900	20230525	-27.07	58600	20240126	0.68	63000	-6.35	20240109	58600	0.68	20240126	80900	-27.07	20230525	58600	0.68	20240126	0.14	N	005610	5000	431 억		215634	N	N	18	N	00	N
161	20240304	090156	57	100.00	KOSPI		음식료품	N	N	N	N		N	59200	200	2	0.34	9428500	159	5.95	59300	59300	59200	76700	41300	59000	59298.74	2.50	0	-51	59600	59300	59000	58700	58400	59150	58550	431	17700	5000	43660	100	1	8629009	5108	9.59	1.16	12	0.00	6170.00	50938.00	80900	20230525	-26.82	58600	20240126	1.02	63000	-6.03	20240109	58600	1.02	20240126	80900	-26.82	20230525	58600	1.02	20240126	0.14	N	005610	5000	431 억		215634	N	N	18	N	00	N