KissMeData/280360/price/prices-20240301.csv

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
20240329,161047,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122200,-400,5,-0.33,804354900,6530,84.66,124300,124300,121900,159300,85900,122600,123178.39,11.72,0,-3211,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11529,16.35,0.55,12,0.07,7476.00,220199.00,137500,20240228,-11.13,91000,20230726,34.29,137500,-11.13,20240228,115300,5.98,20240321,137500,-11.13,20240228,91000,34.29,20230726,0.06,N,280360,500,47 억,,1105637,N,N,80,N,00,N
20240329,151049,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122900,300,2,0.24,736085300,5972,77.43,124300,124300,121900,159300,85900,122600,123256.08,11.72,0,-3033,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11595,16.44,0.56,12,0.06,7476.00,220199.00,137500,20240228,-10.62,91000,20230726,35.05,137500,-10.62,20240228,115300,6.59,20240321,137500,-10.62,20240228,91000,35.05,20230726,0.06,N,280360,500,47 억,,1105637,N,N,0,N,00,N
20240329,141045,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122900,300,2,0.24,613347700,4976,64.51,124300,124300,121900,159300,85900,122600,123261.19,11.72,0,-2417,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11595,16.44,0.56,12,0.05,7476.00,220199.00,137500,20240228,-10.62,91000,20230726,35.05,137500,-10.62,20240228,115300,6.59,20240321,137500,-10.62,20240228,91000,35.05,20230726,0.06,N,280360,500,47 억,,1105637,N,N,0,N,00,N
20240329,131029,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123500,900,2,0.73,482537900,3915,50.76,124300,124300,121900,159300,85900,122600,123253.61,11.72,0,-1739,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11652,16.52,0.56,12,0.04,7476.00,220199.00,137500,20240228,-10.18,91000,20230726,35.71,137500,-10.18,20240228,115300,7.11,20240321,137500,-10.18,20240228,91000,35.71,20230726,0.06,N,280360,500,47 억,,1105637,N,N,0,N,00,N
20240329,121039,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123500,900,2,0.73,358446700,2910,37.73,124300,124300,121900,159300,85900,122600,123177.56,11.72,0,-1313,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11652,16.52,0.56,12,0.03,7476.00,220199.00,137500,20240228,-10.18,91000,20230726,35.71,137500,-10.18,20240228,115300,7.11,20240321,137500,-10.18,20240228,91000,35.71,20230726,0.06,N,280360,500,47 억,,1105637,N,N,0,N,00,N
20240329,111027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123700,1100,2,0.90,241088800,1960,25.41,124300,124300,121900,159300,85900,122600,123004.49,11.72,0,-770,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11671,16.55,0.56,12,0.02,7476.00,220199.00,137500,20240228,-10.04,91000,20230726,35.93,137500,-10.04,20240228,115300,7.29,20240321,137500,-10.04,20240228,91000,35.93,20230726,0.06,N,280360,500,47 억,,1105637,N,N,0,N,00,N
20240329,101027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122800,200,2,0.16,145171700,1182,15.32,124300,124300,121900,159300,85900,122600,122818.70,11.72,0,-578,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11586,16.43,0.56,12,0.01,7476.00,220199.00,137500,20240228,-10.69,91000,20230726,34.95,137500,-10.69,20240228,115300,6.50,20240321,137500,-10.69,20240228,91000,34.95,20230726,0.06,N,280360,500,47 억,,1105637,N,N,0,N,00,N
20240329,091027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123200,600,2,0.49,26530500,215,2.79,124300,124300,122900,159300,85900,122600,123397.67,11.72,0,-69,125066,123832,122466,121232,119866,124450,121850,47,36700,500,93170,100,1,9434574,11623,16.48,0.56,12,0.00,7476.00,220199.00,137500,20240228,-10.40,91000,20230726,35.38,137500,-10.40,20240228,115300,6.85,20240321,137500,-10.40,20240228,91000,35.38,20230726,0.06,N,280360,500,47 억,,1105637,N,N,0,N,00,N
20240328,161035,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122600,1100,2,0.91,947200900,7710,68.75,121100,123700,121100,157900,85100,121500,122853.55,11.75,0,-1620,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11567,16.40,0.56,12,0.08,7476.00,220199.00,137500,20240228,-10.84,91000,20230726,34.73,137500,-10.84,20240228,115300,6.33,20240321,137500,-10.84,20240228,91000,34.73,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240328,151034,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123400,1900,2,1.56,907708900,7389,65.88,121100,123700,121100,157900,85100,121500,122845.97,11.75,0,-1558,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11642,16.51,0.56,12,0.08,7476.00,220199.00,137500,20240228,-10.25,91000,20230726,35.60,137500,-10.25,20240228,115300,7.03,20240321,137500,-10.25,20240228,91000,35.60,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240328,141022,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123300,1800,2,1.48,633923300,5171,46.11,121100,123400,121100,157900,85100,121500,122592.01,11.75,0,-582,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11633,16.49,0.56,12,0.05,7476.00,220199.00,137500,20240228,-10.33,91000,20230726,35.49,137500,-10.33,20240228,115300,6.94,20240321,137500,-10.33,20240228,91000,35.49,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240328,131022,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123000,1500,2,1.23,479095300,3914,34.90,121100,123300,121100,157900,85100,121500,122405.54,11.75,0,-185,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11605,16.45,0.56,12,0.04,7476.00,220199.00,137500,20240228,-10.55,91000,20230726,35.16,137500,-10.55,20240228,115300,6.68,20240321,137500,-10.55,20240228,91000,35.16,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240328,121026,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123100,1600,2,1.32,350273500,2867,25.56,121100,123100,121100,157900,85100,121500,122174.22,11.75,0,211,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11614,16.47,0.56,12,0.03,7476.00,220199.00,137500,20240228,-10.47,91000,20230726,35.27,137500,-10.47,20240228,115300,6.76,20240321,137500,-10.47,20240228,91000,35.27,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240328,111032,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122700,1200,2,0.99,218440400,1794,16.00,121100,122800,121100,157900,85100,121500,121761.65,11.75,0,366,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11576,16.41,0.56,12,0.02,7476.00,220199.00,137500,20240228,-10.76,91000,20230726,34.84,137500,-10.76,20240228,115300,6.42,20240321,137500,-10.76,20240228,91000,34.84,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240328,101041,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121400,-100,5,-0.08,110416800,910,8.11,121100,122000,121100,157900,85100,121500,121337.14,11.75,0,85,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11454,16.24,0.55,12,0.01,7476.00,220199.00,137500,20240228,-11.71,91000,20230726,33.41,137500,-11.71,20240228,115300,5.29,20240321,137500,-11.71,20240228,91000,33.41,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240328,091043,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121300,-200,5,-0.16,34427700,284,2.53,121100,121900,121100,157900,85100,121500,121224.30,11.75,0,-7,124166,122832,121566,120232,118966,123500,120900,47,36400,500,92340,100,1,9434574,11444,16.23,0.55,12,0.00,7476.00,220199.00,137500,20240228,-11.78,91000,20230726,33.30,137500,-11.78,20240228,115300,5.20,20240321,137500,-11.78,20240228,91000,33.30,20230726,0.07,N,280360,500,47 억,,1108293,N,N,1,N,00,N
20240327,161039,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121500,1000,2,0.83,1362442200,11213,83.61,120500,122900,120300,156600,84400,120500,121505.59,11.73,0,1856,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11463,16.25,0.55,12,0.12,7476.00,220199.00,137500,20240228,-11.64,91000,20230726,33.52,137500,-11.64,20240228,115300,5.38,20240321,137500,-11.64,20240228,91000,33.52,20230726,0.06,N,280360,500,47 억,,1106462,N,N,1,N,00,N
20240327,151039,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122000,1500,2,1.24,1324565200,10902,81.29,120500,122900,120300,156600,84400,120500,121497.45,11.73,0,1844,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11510,16.32,0.55,12,0.12,7476.00,220199.00,137500,20240228,-11.27,91000,20230726,34.07,137500,-11.27,20240228,115300,5.81,20240321,137500,-11.27,20240228,91000,34.07,20230726,0.06,N,280360,500,47 억,,1106462,N,N,0,N,00,N
20240327,141039,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122500,2000,2,1.66,1143472300,9425,70.28,120500,122600,120300,156600,84400,120500,121323.32,11.73,0,2132,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11557,16.39,0.56,12,0.10,7476.00,220199.00,137500,20240228,-10.91,91000,20230726,34.62,137500,-10.91,20240228,115300,6.24,20240321,137500,-10.91,20240228,91000,34.62,20230726,0.06,N,280360,500,47 억,,1106462,N,N,0,N,00,N
20240327,131037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122300,1800,2,1.49,989778600,8169,60.91,120500,122500,120300,156600,84400,120500,121162.76,11.73,0,2133,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11538,16.36,0.56,12,0.09,7476.00,220199.00,137500,20240228,-11.05,91000,20230726,34.40,137500,-11.05,20240228,115300,6.07,20240321,137500,-11.05,20240228,91000,34.40,20230726,0.06,N,280360,500,47 억,,1106462,N,N,0,N,00,N
20240327,121037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122100,1600,2,1.33,844019600,6977,52.02,120500,122400,120300,156600,84400,120500,120971.71,11.73,0,2167,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11520,16.33,0.55,12,0.07,7476.00,220199.00,137500,20240228,-11.20,91000,20230726,34.18,137500,-11.20,20240228,115300,5.90,20240321,137500,-11.20,20240228,91000,34.18,20230726,0.06,N,280360,500,47 억,,1106462,N,N,0,N,00,N
20240327,111038,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121000,500,2,0.41,568485200,4708,35.11,120500,121900,120300,156600,84400,120500,120748.77,11.73,0,1475,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11416,16.19,0.55,12,0.05,7476.00,220199.00,137500,20240228,-12.00,91000,20230726,32.97,137500,-12.00,20240228,115300,4.94,20240321,137500,-12.00,20240228,91000,32.97,20230726,0.06,N,280360,500,47 억,,1106462,N,N,0,N,00,N
20240327,101034,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120700,200,2,0.17,118240500,980,7.31,120500,120900,120300,156600,84400,120500,120653.57,11.73,0,-46,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11388,16.14,0.55,12,0.01,7476.00,220199.00,137500,20240228,-12.22,91000,20230726,32.64,137500,-12.22,20240228,115300,4.68,20240321,137500,-12.22,20240228,91000,32.64,20230726,0.06,N,280360,500,47 억,,1106462,N,N,0,N,00,N
20240327,091040,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120500,0,3,0.00,27588700,229,1.71,120500,120600,120300,156600,84400,120500,120474.67,11.73,0,-98,122833,121666,120633,119466,118433,121150,118950,47,36100,500,91580,100,1,9434574,11369,16.12,0.55,12,0.00,7476.00,220199.00,137500,20240228,-12.36,91000,20230726,32.42,137500,-12.36,20240228,115300,4.51,20240321,137500,-12.36,20240228,91000,32.42,20230726,0.06,N,280360,500,47 억,,1106462,N,N,0,N,00,N
20240326,160932,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120500,500,2,0.42,1614966700,13409,190.90,121400,121800,119600,156000,84000,120000,120439.01,11.67,0,8198,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11369,16.12,0.55,12,0.14,7476.00,220199.00,137500,20240228,-12.36,91000,20230726,32.42,137500,-12.36,20240228,115300,4.51,20240321,137500,-12.36,20240228,91000,32.42,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240326,151026,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120700,700,2,0.58,1598440000,13272,188.95,121400,121800,119600,156000,84000,120000,120437.01,11.67,0,8184,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11388,16.14,0.55,12,0.14,7476.00,220199.00,137500,20240228,-12.22,91000,20230726,32.64,137500,-12.22,20240228,115300,4.68,20240321,137500,-12.22,20240228,91000,32.64,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240326,141022,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120700,700,2,0.58,1419786100,11791,167.87,121400,121800,119600,156000,84000,120000,120412.70,11.67,0,7731,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11388,16.14,0.55,12,0.12,7476.00,220199.00,137500,20240228,-12.22,91000,20230726,32.64,137500,-12.22,20240228,115300,4.68,20240321,137500,-12.22,20240228,91000,32.64,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240326,131018,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120600,600,2,0.50,1183310700,9830,139.95,121400,121800,119600,156000,84000,120000,120377.49,11.67,0,6196,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11378,16.13,0.55,12,0.10,7476.00,220199.00,137500,20240228,-12.29,91000,20230726,32.53,137500,-12.29,20240228,115300,4.60,20240321,137500,-12.29,20240228,91000,32.53,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240326,121018,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120700,700,2,0.58,969798500,8059,114.74,121400,121800,119600,156000,84000,120000,120337.32,11.67,0,4790,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11388,16.14,0.55,12,0.09,7476.00,220199.00,137500,20240228,-12.22,91000,20230726,32.64,137500,-12.22,20240228,115300,4.68,20240321,137500,-12.22,20240228,91000,32.64,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240326,111014,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120400,400,2,0.33,741498600,6163,87.74,121400,121800,119600,156000,84000,120000,120314.55,11.67,0,3320,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11359,16.10,0.55,12,0.07,7476.00,220199.00,137500,20240228,-12.44,91000,20230726,32.31,137500,-12.44,20240228,115300,4.42,20240321,137500,-12.44,20240228,91000,32.31,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240326,101027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120000,0,3,0.00,414375100,3446,49.06,121400,121800,119600,156000,84000,120000,120248.14,11.67,0,1491,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11321,16.05,0.54,12,0.04,7476.00,220199.00,137500,20240228,-12.73,91000,20230726,31.87,137500,-12.73,20240228,115300,4.08,20240321,137500,-12.73,20240228,91000,31.87,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240326,091027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120500,500,2,0.42,32133600,266,3.79,121400,121800,120300,156000,84000,120000,120803.01,11.67,0,-80,124533,122266,119733,117466,114933,121000,116200,47,36000,500,91200,100,1,9434574,11369,16.12,0.55,12,0.00,7476.00,220199.00,137500,20240228,-12.36,91000,20230726,32.42,137500,-12.36,20240228,115300,4.51,20240321,137500,-12.36,20240228,91000,32.42,20230726,0.08,N,280360,500,47 억,,1101094,N,N,7,N,00,N
20240325,161101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120000,-1000,5,-0.83,844026800,7022,60.95,121000,122000,117200,157300,84700,121000,120197.52,11.68,0,-1579,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11321,16.05,0.54,12,0.07,7476.00,220199.00,137500,20240228,-12.73,91000,20230726,31.87,137500,-12.73,20240228,115300,4.08,20240321,137500,-12.73,20240228,91000,31.87,20230726,0.07,N,280360,500,47 억,,1102103,N,N,7,N,00,N
20240325,151104,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120300,-700,5,-0.58,793950500,6605,57.33,121000,122000,117200,157300,84700,121000,120204.47,11.68,0,-1245,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11350,16.09,0.55,12,0.07,7476.00,220199.00,137500,20240228,-12.51,91000,20230726,32.20,137500,-12.51,20240228,115300,4.34,20240321,137500,-12.51,20240228,91000,32.20,20230726,0.07,N,280360,500,47 억,,1102103,N,N,4,N,00,N
20240325,141101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120500,-500,5,-0.41,653942400,5442,47.24,121000,122000,117200,157300,84700,121000,120165.82,11.68,0,-744,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11369,16.12,0.55,12,0.06,7476.00,220199.00,137500,20240228,-12.36,91000,20230726,32.42,137500,-12.36,20240228,115300,4.51,20240321,137500,-12.36,20240228,91000,32.42,20230726,0.07,N,280360,500,47 억,,1102103,N,N,4,N,00,N
20240325,131100,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120200,-800,5,-0.66,508337000,4233,36.74,121000,122000,117200,157300,84700,121000,120089.06,11.68,0,-591,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11340,16.08,0.55,12,0.04,7476.00,220199.00,137500,20240228,-12.58,91000,20230726,32.09,137500,-12.58,20240228,115300,4.25,20240321,137500,-12.58,20240228,91000,32.09,20230726,0.07,N,280360,500,47 억,,1102103,N,N,4,N,00,N
20240325,121104,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120100,-900,5,-0.74,407832000,3398,29.49,121000,122000,117200,157300,84700,121000,120021.19,11.68,0,-283,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11331,16.06,0.55,12,0.04,7476.00,220199.00,137500,20240228,-12.65,91000,20230726,31.98,137500,-12.65,20240228,115300,4.16,20240321,137500,-12.65,20240228,91000,31.98,20230726,0.07,N,280360,500,47 억,,1102103,N,N,4,N,00,N
20240325,111103,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120100,-900,5,-0.74,310354800,2586,22.45,121000,122000,117200,157300,84700,121000,120013.46,11.68,0,-261,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11331,16.06,0.55,12,0.03,7476.00,220199.00,137500,20240228,-12.65,91000,20230726,31.98,137500,-12.65,20240228,115300,4.16,20240321,137500,-12.65,20240228,91000,31.98,20230726,0.07,N,280360,500,47 억,,1102103,N,N,4,N,00,N
20240325,101102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,119600,-1400,5,-1.16,194146200,1617,14.04,121000,122000,117200,157300,84700,121000,120065.68,11.68,0,-366,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11284,16.00,0.54,12,0.02,7476.00,220199.00,137500,20240228,-13.02,91000,20230726,31.43,137500,-13.02,20240228,115300,3.73,20240321,137500,-13.02,20240228,91000,31.43,20230726,0.07,N,280360,500,47 억,,1102103,N,N,4,N,00,N
20240325,091105,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120800,-200,5,-0.17,108766100,905,7.86,121000,122000,117200,157300,84700,121000,120183.54,11.68,0,-186,124400,122700,119900,118200,115400,123550,119050,47,36300,500,91960,100,1,9434574,11397,16.16,0.55,12,0.01,7476.00,220199.00,137500,20240228,-12.15,91000,20230726,32.75,137500,-12.15,20240228,115300,4.77,20240321,137500,-12.15,20240228,91000,32.75,20230726,0.07,N,280360,500,47 억,,1102103,N,N,4,N,00,N
20240322,161103,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121000,3300,2,2.80,1380267700,11520,26.65,117700,121600,117100,153000,82400,117700,119814.90,11.68,0,-1118,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11416,16.19,0.55,12,0.12,7476.00,220199.00,137500,20240228,-12.00,91000,20230726,32.97,137500,-12.00,20240228,115300,4.94,20240321,137500,-12.00,20240228,91000,32.97,20230726,0.07,N,280360,500,47 억,,1102157,N,N,4,N,00,N
20240322,151107,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121400,3700,2,3.14,1345477400,11233,25.98,117700,121600,117100,153000,82400,117700,119778.99,11.68,0,-972,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11454,16.24,0.55,12,0.12,7476.00,220199.00,137500,20240228,-11.71,91000,20230726,33.41,137500,-11.71,20240228,115300,5.29,20240321,137500,-11.71,20240228,91000,33.41,20230726,0.07,N,280360,500,47 억,,1102157,N,N,2,N,00,N
20240322,141054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121000,3300,2,2.80,1054529400,8833,20.43,117700,121600,117100,153000,82400,117700,119385.19,11.68,0,444,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11416,16.19,0.55,12,0.09,7476.00,220199.00,137500,20240228,-12.00,91000,20230726,32.97,137500,-12.00,20240228,115300,4.94,20240321,137500,-12.00,20240228,91000,32.97,20230726,0.07,N,280360,500,47 억,,1102157,N,N,2,N,00,N
20240322,131100,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120000,2300,2,1.95,691846800,5825,13.47,117700,120600,117100,153000,82400,117700,118771.98,11.68,0,777,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11321,16.05,0.54,12,0.06,7476.00,220199.00,137500,20240228,-12.73,91000,20230726,31.87,137500,-12.73,20240228,115300,4.08,20240321,137500,-12.73,20240228,91000,31.87,20230726,0.07,N,280360,500,47 억,,1102157,N,N,2,N,00,N
20240322,121056,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,119800,2100,2,1.78,569105100,4802,11.11,117700,120600,117100,153000,82400,117700,118514.18,11.68,0,1213,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11303,16.02,0.54,12,0.05,7476.00,220199.00,137500,20240228,-12.87,91000,20230726,31.65,137500,-12.87,20240228,115300,3.90,20240321,137500,-12.87,20240228,91000,31.65,20230726,0.07,N,280360,500,47 억,,1102157,N,N,2,N,00,N
20240322,111103,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,119000,1300,2,1.10,398700000,3377,7.81,117700,119300,117100,153000,82400,117700,118063.37,11.68,0,1046,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11227,15.92,0.54,12,0.04,7476.00,220199.00,137500,20240228,-13.45,91000,20230726,30.77,137500,-13.45,20240228,115300,3.21,20240321,137500,-13.45,20240228,91000,30.77,20230726,0.07,N,280360,500,47 억,,1102157,N,N,2,N,00,N
20240322,101054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118500,800,2,0.68,259947100,2209,5.11,117700,118700,117100,153000,82400,117700,117676.37,11.68,0,637,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11180,15.85,0.54,12,0.02,7476.00,220199.00,137500,20240228,-13.82,91000,20230726,30.22,137500,-13.82,20240228,115300,2.78,20240321,137500,-13.82,20240228,91000,30.22,20230726,0.07,N,280360,500,47 억,,1102157,N,N,2,N,00,N
20240322,091055,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117500,-200,5,-0.17,47353100,403,0.93,117700,117700,117200,153000,82400,117700,117501.49,11.68,0,-157,125966,121832,118566,114432,111166,120200,112800,47,35300,500,89450,100,1,9434574,11086,15.72,0.53,12,0.00,7476.00,220199.00,137500,20240228,-14.55,91000,20230726,29.12,137500,-14.55,20240228,115300,1.91,20240321,137500,-14.55,20240228,91000,29.12,20230726,0.07,N,280360,500,47 억,,1102157,N,N,2,N,00,N
20240321,161059,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117700,-2800,5,-2.32,5075593600,43140,420.59,120900,122700,115300,156600,84400,120500,117653.83,11.55,0,14689,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,11104,15.74,0.53,12,0.46,7476.00,220199.00,137500,20240228,-14.40,91000,20230726,29.34,137500,-14.40,20240228,115300,2.08,20240321,137500,-14.40,20240228,91000,29.34,20230726,0.07,N,280360,500,47 억,,1089671,N,N,2,N,00,N
20240321,151055,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,115800,-4700,5,-3.90,4678571600,39725,387.30,120900,122700,115300,156600,84400,120500,117773.99,11.55,0,12864,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,10925,15.49,0.53,12,0.42,7476.00,220199.00,137500,20240228,-15.78,91000,20230726,27.25,137500,-15.78,20240228,115300,0.43,20240321,137500,-15.78,20240228,91000,27.25,20230726,0.07,N,280360,500,47 억,,1089671,N,N,1,N,00,N
20240321,141055,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,116600,-3900,5,-3.24,1968224100,16402,159.91,120900,122700,116600,156600,84400,120500,119999.03,11.55,0,4098,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,11001,15.60,0.53,12,0.17,7476.00,220199.00,137500,20240228,-15.20,91000,20230726,28.13,137500,-15.20,20240228,116200,0.34,20240318,137500,-15.20,20240228,91000,28.13,20230726,0.07,N,280360,500,47 억,,1089671,N,N,1,N,00,N
20240321,131043,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122600,2100,2,1.74,793716300,6514,63.51,120900,122700,120600,156600,84400,120500,121847.76,11.55,0,2241,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,11567,16.40,0.56,12,0.07,7476.00,220199.00,137500,20240228,-10.84,91000,20230726,34.73,137500,-10.84,20240228,116200,5.51,20240318,137500,-10.84,20240228,91000,34.73,20230726,0.07,N,280360,500,47 억,,1089671,N,N,1,N,00,N
20240321,121057,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,122300,1800,2,1.49,607206800,4991,48.66,120900,122400,120600,156600,84400,120500,121660.35,11.55,0,1772,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,11538,16.36,0.56,12,0.05,7476.00,220199.00,137500,20240228,-11.05,91000,20230726,34.40,137500,-11.05,20240228,116200,5.25,20240318,137500,-11.05,20240228,91000,34.40,20230726,0.07,N,280360,500,47 억,,1089671,N,N,1,N,00,N
20240321,111054,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121800,1300,2,1.08,452307500,3722,36.29,120900,122400,120600,156600,84400,120500,121522.70,11.55,0,975,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,11491,16.29,0.55,12,0.04,7476.00,220199.00,137500,20240228,-11.42,91000,20230726,33.85,137500,-11.42,20240228,116200,4.82,20240318,137500,-11.42,20240228,91000,33.85,20230726,0.07,N,280360,500,47 억,,1089671,N,N,1,N,00,N
20240321,101058,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121600,1100,2,0.91,311478900,2564,25.00,120900,122400,120600,156600,84400,120500,121481.63,11.55,0,768,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,11472,16.27,0.55,12,0.03,7476.00,220199.00,137500,20240228,-11.56,91000,20230726,33.63,137500,-11.56,20240228,116200,4.65,20240318,137500,-11.56,20240228,91000,33.63,20230726,0.07,N,280360,500,47 억,,1089671,N,N,1,N,00,N
20240321,091104,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121700,1200,2,1.00,101110400,834,8.13,120900,121800,120600,156600,84400,120500,121235.49,11.55,0,425,122233,121366,119933,119066,117633,121800,119500,47,36100,500,91580,100,1,9434574,11482,16.28,0.55,12,0.01,7476.00,220199.00,137500,20240228,-11.49,91000,20230726,33.74,137500,-11.49,20240228,116200,4.73,20240318,137500,-11.49,20240228,91000,33.74,20230726,0.07,N,280360,500,47 억,,1089671,N,N,1,N,00,N
20240320,161044,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120500,2400,2,2.03,1221185900,10223,103.62,119200,120800,118500,153500,82700,118100,119454.65,11.56,0,-75,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11369,16.12,0.55,12,0.11,7476.00,220199.00,137500,20240228,-12.36,91000,20230726,32.42,137500,-12.36,20240228,116200,3.70,20240318,137500,-12.36,20240228,91000,32.42,20230726,0.07,N,280360,500,47 억,,1090697,N,N,1,N,00,N
20240320,151047,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120500,2400,2,2.03,1126904900,9441,95.69,119200,120500,118500,153500,82700,118100,119362.87,11.56,0,-383,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11369,16.12,0.55,12,0.10,7476.00,220199.00,137500,20240228,-12.36,91000,20230726,32.42,137500,-12.36,20240228,116200,3.70,20240318,137500,-12.36,20240228,91000,32.42,20230726,0.07,N,280360,500,47 억,,1090697,N,N,32,N,00,N
20240320,141053,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,119600,1500,2,1.27,772364000,6489,65.77,119200,120100,118500,153500,82700,118100,119026.66,11.56,0,-1112,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11284,16.00,0.54,12,0.07,7476.00,220199.00,137500,20240228,-13.02,91000,20230726,31.43,137500,-13.02,20240228,116200,2.93,20240318,137500,-13.02,20240228,91000,31.43,20230726,0.07,N,280360,500,47 억,,1090697,N,N,32,N,00,N
20240320,131053,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,119000,900,2,0.76,605738700,5092,51.61,119200,119500,118500,153500,82700,118100,118958.90,11.56,0,-1454,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11227,15.92,0.54,12,0.05,7476.00,220199.00,137500,20240228,-13.45,91000,20230726,30.77,137500,-13.45,20240228,116200,2.41,20240318,137500,-13.45,20240228,91000,30.77,20230726,0.07,N,280360,500,47 억,,1090697,N,N,32,N,00,N
20240320,121046,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,119000,900,2,0.76,525924500,4421,44.81,119200,119500,118500,153500,82700,118100,118960.53,11.56,0,-1460,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11227,15.92,0.54,12,0.05,7476.00,220199.00,137500,20240228,-13.45,91000,20230726,30.77,137500,-13.45,20240228,116200,2.41,20240318,137500,-13.45,20240228,91000,30.77,20230726,0.07,N,280360,500,47 억,,1090697,N,N,32,N,00,N
20240320,111048,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118800,700,2,0.59,392105000,3295,33.40,119200,119500,118500,153500,82700,118100,119000.00,11.56,0,-1022,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11208,15.89,0.54,12,0.03,7476.00,220199.00,137500,20240228,-13.60,91000,20230726,30.55,137500,-13.60,20240228,116200,2.24,20240318,137500,-13.60,20240228,91000,30.55,20230726,0.07,N,280360,500,47 억,,1090697,N,N,32,N,00,N
20240320,101041,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,119100,1000,2,0.85,166518600,1398,14.17,119200,119500,118500,153500,82700,118100,119112.02,11.56,0,40,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11237,15.93,0.54,12,0.01,7476.00,220199.00,137500,20240228,-13.38,91000,20230726,30.88,137500,-13.38,20240228,116200,2.50,20240318,137500,-13.38,20240228,91000,30.88,20230726,0.07,N,280360,500,47 억,,1090697,N,N,32,N,00,N
20240320,091047,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118800,700,2,0.59,18309500,154,1.56,119200,119200,118500,153500,82700,118100,118892.86,11.56,0,37,119433,118766,117733,117066,116033,119100,117400,47,35400,500,89750,100,1,9434574,11208,15.89,0.54,12,0.00,7476.00,220199.00,137500,20240228,-13.60,91000,20230726,30.55,137500,-13.60,20240228,116200,2.24,20240318,137500,-13.60,20240228,91000,30.55,20230726,0.07,N,280360,500,47 억,,1090697,N,N,32,N,00,N
20240319,161033,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118100,100,2,0.08,1158416700,9864,135.14,117300,118400,116700,153400,82600,118000,117437.43,11.54,0,513,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11142,15.80,0.54,12,0.10,7476.00,220199.00,137500,20240228,-14.11,91000,20230726,29.78,137500,-14.11,20240228,116200,1.64,20240318,137500,-14.11,20240228,91000,29.78,20230726,0.06,N,280360,500,47 억,,1089026,N,N,32,N,00,N
20240319,151046,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117900,-100,5,-0.08,1113314000,9482,129.91,117300,118400,116700,153400,82600,118000,117413.41,11.54,0,515,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11123,15.77,0.54,12,0.10,7476.00,220199.00,137500,20240228,-14.25,91000,20230726,29.56,137500,-14.25,20240228,116200,1.46,20240318,137500,-14.25,20240228,91000,29.56,20230726,0.06,N,280360,500,47 억,,1089026,N,N,622,N,00,N
20240319,141044,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117800,-200,5,-0.17,983966400,8386,114.89,117300,118400,116700,153400,82600,118000,117334.41,11.54,0,230,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11114,15.76,0.53,12,0.09,7476.00,220199.00,137500,20240228,-14.33,91000,20230726,29.45,137500,-14.33,20240228,116200,1.38,20240318,137500,-14.33,20240228,91000,29.45,20230726,0.06,N,280360,500,47 억,,1089026,N,N,622,N,00,N
20240319,131013,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117600,-400,5,-0.34,903579300,7702,105.52,117300,118400,116700,153400,82600,118000,117317.49,11.54,0,43,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11095,15.73,0.53,12,0.08,7476.00,220199.00,137500,20240228,-14.47,91000,20230726,29.23,137500,-14.47,20240228,116200,1.20,20240318,137500,-14.47,20240228,91000,29.23,20230726,0.06,N,280360,500,47 억,,1089026,N,N,622,N,00,N
20240319,121037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117200,-800,5,-0.68,759577000,6474,88.70,117300,118400,116700,153400,82600,118000,117327.31,11.54,0,-412,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11057,15.68,0.53,12,0.07,7476.00,220199.00,137500,20240228,-14.76,91000,20230726,28.79,137500,-14.76,20240228,116200,0.86,20240318,137500,-14.76,20240228,91000,28.79,20230726,0.06,N,280360,500,47 억,,1089026,N,N,622,N,00,N
20240319,111043,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117100,-900,5,-0.76,544337900,4637,63.53,117300,118400,116700,153400,82600,118000,117390.10,11.54,0,-543,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11048,15.66,0.53,12,0.05,7476.00,220199.00,137500,20240228,-14.84,91000,20230726,28.68,137500,-14.84,20240228,116200,0.77,20240318,137500,-14.84,20240228,91000,28.68,20230726,0.06,N,280360,500,47 억,,1089026,N,N,622,N,00,N
20240319,101044,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117400,-600,5,-0.51,298452300,2540,34.80,117300,118400,116700,153400,82600,118000,117500.91,11.54,0,-110,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11076,15.70,0.53,12,0.03,7476.00,220199.00,137500,20240228,-14.62,91000,20230726,29.01,137500,-14.62,20240228,116200,1.03,20240318,137500,-14.62,20240228,91000,29.01,20230726,0.06,N,280360,500,47 억,,1089026,N,N,622,N,00,N
20240319,091044,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118000,0,3,0.00,54639100,466,6.38,117300,118400,116700,153400,82600,118000,117251.29,11.54,0,-103,121600,119800,118000,116200,114400,118900,115300,47,35400,500,89680,100,1,9434574,11133,15.78,0.54,12,0.00,7476.00,220199.00,137500,20240228,-14.18,91000,20230726,29.67,137500,-14.18,20240228,116200,1.55,20240318,137500,-14.18,20240228,91000,29.67,20230726,0.06,N,280360,500,47 억,,1089026,N,N,622,N,00,N
20240318,161036,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118000,-700,5,-0.59,860274800,7292,23.83,119800,119800,116200,154300,83100,118700,117975.13,11.55,0,213,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11133,19.90,0.54,12,0.08,5931.00,216983.00,137500,20240228,-14.18,91000,20230726,29.67,137500,-14.18,20240228,116200,1.55,20240318,137500,-14.18,20240228,91000,29.67,20230726,0.06,N,280360,500,47 억,,1089728,N,N,622,N,00,N
20240318,151037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118200,-500,5,-0.42,782489400,6633,21.68,119800,119800,116200,154300,83100,118700,117969.15,11.55,0,181,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11152,19.93,0.54,12,0.07,5931.00,216983.00,137500,20240228,-14.04,91000,20230726,29.89,137500,-14.04,20240228,116200,1.72,20240318,137500,-14.04,20240228,91000,29.89,20230726,0.06,N,280360,500,47 억,,1089728,N,N,2,N,00,N
20240318,141037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118100,-600,5,-0.51,673872000,5714,18.68,119800,119800,116200,154300,83100,118700,117933.50,11.55,0,189,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11142,19.91,0.54,12,0.06,5931.00,216983.00,137500,20240228,-14.11,91000,20230726,29.78,137500,-14.11,20240228,116200,1.64,20240318,137500,-14.11,20240228,91000,29.78,20230726,0.06,N,280360,500,47 억,,1089728,N,N,2,N,00,N
20240318,131036,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118900,200,2,0.17,594532000,5045,16.49,119800,119800,116200,154300,83100,118700,117845.79,11.55,0,290,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11218,20.05,0.55,12,0.05,5931.00,216983.00,137500,20240228,-13.53,91000,20230726,30.66,137500,-13.53,20240228,116200,2.32,20240318,137500,-13.53,20240228,91000,30.66,20230726,0.06,N,280360,500,47 억,,1089728,N,N,2,N,00,N
20240318,121030,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118300,-400,5,-0.34,497667600,4229,13.82,119800,119800,116200,154300,83100,118700,117679.74,11.55,0,40,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11161,19.95,0.55,12,0.04,5931.00,216983.00,137500,20240228,-13.96,91000,20230726,30.00,137500,-13.96,20240228,116200,1.81,20240318,137500,-13.96,20240228,91000,30.00,20230726,0.06,N,280360,500,47 억,,1089728,N,N,2,N,00,N
20240318,111039,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118200,-500,5,-0.42,390916700,3327,10.87,119800,119800,116200,154300,83100,118700,117498.26,11.55,0,-358,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11152,19.93,0.54,12,0.04,5931.00,216983.00,137500,20240228,-14.04,91000,20230726,29.89,137500,-14.04,20240228,116200,1.72,20240318,137500,-14.04,20240228,91000,29.89,20230726,0.06,N,280360,500,47 억,,1089728,N,N,2,N,00,N
20240318,101037,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117500,-1200,5,-1.01,295833800,2522,8.24,119800,119800,116200,154300,83100,118700,117301.27,11.55,0,-421,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11086,19.81,0.54,12,0.03,5931.00,216983.00,137500,20240228,-14.55,91000,20230726,29.12,137500,-14.55,20240228,116200,1.12,20240318,137500,-14.55,20240228,91000,29.12,20230726,0.06,N,280360,500,47 억,,1089728,N,N,2,N,00,N
20240318,091036,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117800,-900,5,-0.76,58564800,493,1.61,119800,119800,117800,154300,83100,118700,118792.70,11.55,0,-180,123633,121166,118833,116366,114033,120000,115200,47,35600,500,90210,100,1,9434574,11114,19.86,0.54,12,0.01,5931.00,216983.00,137500,20240228,-14.33,91000,20230726,29.45,137500,-14.33,20240228,116500,1.12,20240315,137500,-14.33,20240228,91000,29.45,20230726,0.06,N,280360,500,47 억,,1089728,N,N,2,N,00,N
20240315,161023,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118700,-2500,5,-2.06,3602813100,30533,198.86,121300,121300,116500,157500,84900,121200,117996.91,11.56,0,-1942,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11199,20.01,0.55,12,0.32,5931.00,216983.00,137500,20240228,-13.67,91000,20230726,30.44,137500,-13.67,20240228,116500,1.89,20240315,137500,-13.67,20240228,91000,30.44,20230726,0.06,N,280360,500,47 억,,1090748,N,N,2,N,00,N
20240315,150956,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,117700,-3500,5,-2.89,3425744300,29033,189.09,121300,121300,116500,157500,84900,121200,117994.84,11.56,0,-1634,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11104,19.84,0.54,12,0.31,5931.00,216983.00,137500,20240228,-14.40,91000,20230726,29.34,137500,-14.40,20240228,116500,1.03,20240315,137500,-14.40,20240228,91000,29.34,20230726,0.06,N,280360,500,47 억,,1090748,N,N,74,N,00,N
20240315,140931,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118200,-3000,5,-2.48,2903531000,24606,160.26,121300,121300,116500,157500,84900,121200,118000.93,11.56,0,-1210,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11152,19.93,0.54,12,0.26,5931.00,216983.00,137500,20240228,-14.04,91000,20230726,29.89,137500,-14.04,20240228,116500,1.46,20240315,137500,-14.04,20240228,91000,29.89,20230726,0.06,N,280360,500,47 억,,1090748,N,N,74,N,00,N
20240315,131027,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118100,-3100,5,-2.56,2590752300,21957,143.01,121300,121300,116500,157500,84900,121200,117992.09,11.56,0,-1427,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11142,19.91,0.54,12,0.23,5931.00,216983.00,137500,20240228,-14.11,91000,20230726,29.78,137500,-14.11,20240228,116500,1.37,20240315,137500,-14.11,20240228,91000,29.78,20230726,0.06,N,280360,500,47 억,,1090748,N,N,74,N,00,N
20240315,121025,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118100,-3100,5,-2.56,1468185300,12412,80.84,121300,121300,116500,157500,84900,121200,118287.57,11.56,0,-2632,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11142,19.91,0.54,12,0.13,5931.00,216983.00,137500,20240228,-14.11,91000,20230726,29.78,137500,-14.11,20240228,116500,1.37,20240315,137500,-14.11,20240228,91000,29.78,20230726,0.06,N,280360,500,47 억,,1090748,N,N,74,N,00,N
20240315,111022,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,118200,-3000,5,-2.48,1192018000,10078,65.64,121300,121300,116500,157500,84900,121200,118279.22,11.56,0,-3245,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11152,19.93,0.54,12,0.11,5931.00,216983.00,137500,20240228,-14.04,91000,20230726,29.89,137500,-14.04,20240228,116500,1.46,20240315,137500,-14.04,20240228,91000,29.89,20230726,0.06,N,280360,500,47 억,,1090748,N,N,74,N,00,N
20240315,101026,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,116900,-4300,5,-3.55,862075800,7276,47.39,121300,121300,116500,157500,84900,121200,118482.11,11.56,0,-3197,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11029,19.71,0.54,12,0.08,5931.00,216983.00,137500,20240228,-14.98,91000,20230726,28.46,137500,-14.98,20240228,116500,0.34,20240315,137500,-14.98,20240228,91000,28.46,20230726,0.06,N,280360,500,47 억,,1090748,N,N,74,N,00,N
20240315,091032,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,120500,-700,5,-0.58,76848500,635,4.14,121300,121300,120500,157500,84900,121200,121021.26,11.56,0,-324,125866,123532,122366,120032,118866,122950,119450,47,36300,500,92110,100,1,9434574,11369,20.32,0.56,12,0.01,5931.00,216983.00,137500,20240228,-12.36,91000,20230726,32.42,137500,-12.36,20240228,119600,0.75,20240208,137500,-12.36,20240228,91000,32.42,20230726,0.06,N,280360,500,47 억,,1090748,N,N,74,N,00,N
20240314,161014,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121200,-2600,5,-2.10,1866134700,15291,317.77,124700,124700,121200,160900,86700,123800,122043.09,11.59,0,-5166,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11435,20.44,0.56,12,0.16,5931.00,216983.00,137500,20240228,-11.85,91000,20230726,33.19,137500,-11.85,20240228,119600,1.34,20240208,137500,-11.85,20240228,91000,33.19,20230726,0.06,N,280360,500,47 억,,1093450,N,N,74,N,00,N
20240314,151019,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121400,-2400,5,-1.94,1534612400,12556,260.93,124700,124700,121300,160900,86700,123800,122221.44,11.59,0,-3786,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11454,20.47,0.56,12,0.13,5931.00,216983.00,137500,20240228,-11.71,91000,20230726,33.41,137500,-11.71,20240228,119600,1.51,20240208,137500,-11.71,20240228,91000,33.41,20230726,0.06,N,280360,500,47 억,,1093450,N,N,224,N,00,N
20240314,141019,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121800,-2000,5,-1.62,1208847500,9874,205.20,124700,124700,121500,160900,86700,123800,122427.33,11.59,0,-3464,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11491,20.54,0.56,12,0.10,5931.00,216983.00,137500,20240228,-11.42,91000,20230726,33.85,137500,-11.42,20240228,119600,1.84,20240208,137500,-11.42,20240228,91000,33.85,20230726,0.06,N,280360,500,47 억,,1093450,N,N,224,N,00,N
20240314,131016,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121700,-2100,5,-1.70,1068272300,8719,181.19,124700,124700,121500,160900,86700,123800,122522.34,11.59,0,-3243,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11482,20.52,0.56,12,0.09,5931.00,216983.00,137500,20240228,-11.49,91000,20230726,33.74,137500,-11.49,20240228,119600,1.76,20240208,137500,-11.49,20240228,91000,33.74,20230726,0.06,N,280360,500,47 억,,1093450,N,N,224,N,00,N
20240314,121017,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121700,-2100,5,-1.70,904679900,7375,153.26,124700,124700,121500,160900,86700,123800,122668.46,11.59,0,-3024,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11482,20.52,0.56,12,0.08,5931.00,216983.00,137500,20240228,-11.49,91000,20230726,33.74,137500,-11.49,20240228,119600,1.76,20240208,137500,-11.49,20240228,91000,33.74,20230726,0.06,N,280360,500,47 억,,1093450,N,N,224,N,00,N
20240314,111018,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,121700,-2100,5,-1.70,732451600,5962,123.90,124700,124700,121500,160900,86700,123800,122853.34,11.59,0,-2943,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11482,20.52,0.56,12,0.06,5931.00,216983.00,137500,20240228,-11.49,91000,20230726,33.74,137500,-11.49,20240228,119600,1.76,20240208,137500,-11.49,20240228,91000,33.74,20230726,0.06,N,280360,500,47 억,,1093450,N,N,224,N,00,N
20240314,101025,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123700,-100,5,-0.08,194855100,1576,32.75,124700,124700,123300,160900,86700,123800,123639.02,11.59,0,-109,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11671,20.86,0.57,12,0.02,5931.00,216983.00,137500,20240228,-10.04,91000,20230726,35.93,137500,-10.04,20240228,119600,3.43,20240208,137500,-10.04,20240228,91000,35.93,20230726,0.06,N,280360,500,47 억,,1093450,N,N,224,N,00,N
20240314,091023,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124300,500,2,0.40,17551500,141,2.93,124700,124700,124200,160900,86700,123800,124478.72,11.59,0,-59,125800,124800,124200,123200,122600,124500,122900,47,37100,500,94080,100,1,9434574,11727,20.96,0.57,12,0.00,5931.00,216983.00,137500,20240228,-9.60,91000,20230726,36.59,137500,-9.60,20240228,119600,3.93,20240208,137500,-9.60,20240228,91000,36.59,20230726,0.06,N,280360,500,47 억,,1093450,N,N,224,N,00,N
20240313,161005,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123800,-500,5,-0.40,576445600,4642,73.45,125200,125200,123600,161500,87100,124300,124180.44,11.61,0,-1995,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11680,20.87,0.57,12,0.05,5931.00,216983.00,137500,20240228,-9.96,91000,20230726,36.04,137500,-9.96,20240228,119600,3.51,20240208,137500,-9.96,20240228,91000,36.04,20230726,0.06,N,280360,500,47 억,,1095279,N,N,224,N,00,N
20240313,151008,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124000,-300,5,-0.24,512857600,4129,65.33,125200,125200,123600,161500,87100,124300,124208.67,11.61,0,-1834,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11699,20.91,0.57,12,0.04,5931.00,216983.00,137500,20240228,-9.82,91000,20230726,36.26,137500,-9.82,20240228,119600,3.68,20240208,137500,-9.82,20240228,91000,36.26,20230726,0.06,N,280360,500,47 억,,1095279,N,N,1,N,00,N
20240313,141007,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124100,-200,5,-0.16,400604300,3225,51.03,125200,125200,123600,161500,87100,124300,124218.39,11.61,0,-1391,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11708,20.92,0.57,12,0.03,5931.00,216983.00,137500,20240228,-9.75,91000,20230726,36.37,137500,-9.75,20240228,119600,3.76,20240208,137500,-9.75,20240228,91000,36.37,20230726,0.06,N,280360,500,47 억,,1095279,N,N,1,N,00,N
20240313,131016,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124400,100,2,0.08,296457100,2386,37.75,125200,125200,123600,161500,87100,124300,124248.58,11.61,0,-897,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11737,20.97,0.57,12,0.03,5931.00,216983.00,137500,20240228,-9.53,91000,20230726,36.70,137500,-9.53,20240228,119600,4.01,20240208,137500,-9.53,20240228,91000,36.70,20230726,0.06,N,280360,500,47 억,,1095279,N,N,1,N,00,N
20240313,121010,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124400,100,2,0.08,217349700,1750,27.69,125200,125200,123600,161500,87100,124300,124199.83,11.61,0,-727,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11737,20.97,0.57,12,0.02,5931.00,216983.00,137500,20240228,-9.53,91000,20230726,36.70,137500,-9.53,20240228,119600,4.01,20240208,137500,-9.53,20240228,91000,36.70,20230726,0.06,N,280360,500,47 억,,1095279,N,N,1,N,00,N
20240313,111007,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124400,100,2,0.08,168262200,1355,21.44,125200,125200,123600,161500,87100,124300,124178.75,11.61,0,-593,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11737,20.97,0.57,12,0.01,5931.00,216983.00,137500,20240228,-9.53,91000,20230726,36.70,137500,-9.53,20240228,119600,4.01,20240208,137500,-9.53,20240228,91000,36.70,20230726,0.06,N,280360,500,47 억,,1095279,N,N,1,N,00,N
20240313,101003,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124000,-300,5,-0.24,127554500,1027,16.25,125200,125200,123600,161500,87100,124300,124201.07,11.61,0,-530,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11699,20.91,0.57,12,0.01,5931.00,216983.00,137500,20240228,-9.82,91000,20230726,36.26,137500,-9.82,20240228,119600,3.68,20240208,137500,-9.82,20240228,91000,36.26,20230726,0.06,N,280360,500,47 억,,1095279,N,N,1,N,00,N
20240313,091012,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124400,100,2,0.08,12088000,97,1.53,125200,125200,124400,161500,87100,124300,124618.56,11.61,0,-35,125900,125100,124100,123300,122300,124600,122800,47,37200,500,94460,100,1,9434574,11737,20.97,0.57,12,0.00,5931.00,216983.00,137500,20240228,-9.53,91000,20230726,36.70,137500,-9.53,20240228,119600,4.01,20240208,137500,-9.53,20240228,91000,36.70,20230726,0.06,N,280360,500,47 억,,1095279,N,N,1,N,00,N
20240312,160957,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124300,600,2,0.49,781573100,6313,125.13,124900,124900,123100,160800,86600,123700,123803.75,11.63,0,-1349,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11727,20.96,0.57,12,0.07,5931.00,216983.00,137500,20240228,-9.60,91000,20230726,36.59,137500,-9.60,20240228,119600,3.93,20240208,137500,-9.60,20240228,91000,36.59,20230726,0.04,N,280360,500,47 억,,1097496,N,N,1,N,00,N
20240312,150954,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124400,700,2,0.57,709234300,5731,113.60,124900,124900,123100,160800,86600,123700,123754.02,11.63,0,-1475,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11737,20.97,0.57,12,0.06,5931.00,216983.00,137500,20240228,-9.53,91000,20230726,36.70,137500,-9.53,20240228,119600,4.01,20240208,137500,-9.53,20240228,91000,36.70,20230726,0.04,N,280360,500,47 억,,1097496,N,N,34,N,00,N
20240312,140945,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123700,0,3,0.00,543320700,4393,87.08,124900,124900,123100,160800,86600,123700,123678.74,11.63,0,-1538,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11671,20.86,0.57,12,0.05,5931.00,216983.00,137500,20240228,-10.04,91000,20230726,35.93,137500,-10.04,20240228,119600,3.43,20240208,137500,-10.04,20240228,91000,35.93,20230726,0.04,N,280360,500,47 억,,1097496,N,N,34,N,00,N
20240312,130907,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123700,0,3,0.00,470064700,3801,75.34,124900,124900,123100,160800,86600,123700,123668.69,11.63,0,-1147,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11671,20.86,0.57,12,0.04,5931.00,216983.00,137500,20240228,-10.04,91000,20230726,35.93,137500,-10.04,20240228,119600,3.43,20240208,137500,-10.04,20240228,91000,35.93,20230726,0.04,N,280360,500,47 억,,1097496,N,N,34,N,00,N
20240312,120957,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124200,500,2,0.40,240968700,1946,38.57,124900,124900,123100,160800,86600,123700,123827.70,11.63,0,-731,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11718,20.94,0.57,12,0.02,5931.00,216983.00,137500,20240228,-9.67,91000,20230726,36.48,137500,-9.67,20240228,119600,3.85,20240208,137500,-9.67,20240228,91000,36.48,20230726,0.04,N,280360,500,47 억,,1097496,N,N,34,N,00,N
20240312,110954,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124000,300,2,0.24,186355700,1506,29.85,124900,124900,123100,160800,86600,123700,123742.16,11.63,0,-517,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11699,20.91,0.57,12,0.02,5931.00,216983.00,137500,20240228,-9.82,91000,20230726,36.26,137500,-9.82,20240228,119600,3.68,20240208,137500,-9.82,20240228,91000,36.26,20230726,0.04,N,280360,500,47 억,,1097496,N,N,34,N,00,N
20240312,100957,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123900,200,2,0.16,67206200,541,10.72,124900,124900,123600,160800,86600,123700,124225.88,11.63,0,-209,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11689,20.89,0.57,12,0.01,5931.00,216983.00,137500,20240228,-9.89,91000,20230726,36.15,137500,-9.89,20240228,119600,3.60,20240208,137500,-9.89,20240228,91000,36.15,20230726,0.04,N,280360,500,47 억,,1097496,N,N,34,N,00,N
20240312,090955,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123800,100,2,0.08,22512600,181,3.59,124900,124900,123800,160800,86600,123700,124379.01,11.63,0,-67,126233,124966,123833,122566,121433,125600,123200,47,37100,500,94010,100,1,9434574,11680,20.87,0.57,12,0.00,5931.00,216983.00,137500,20240228,-9.96,91000,20230726,36.04,137500,-9.96,20240228,119600,3.51,20240208,137500,-9.96,20240228,91000,36.04,20230726,0.04,N,280360,500,47 억,,1097496,N,N,34,N,00,N
20240311,160952,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123700,600,2,0.49,624234400,5035,55.90,123100,125100,122700,160000,86200,123100,123979.75,11.63,0,-74,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11671,20.86,0.57,12,0.05,5931.00,216983.00,137500,20240228,-10.04,91000,20230726,35.93,137500,-10.04,20240228,119600,3.43,20240208,137500,-10.04,20240228,91000,35.93,20230726,0.04,N,280360,500,47 억,,1097502,N,N,22,N,00,N
20240311,150950,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124000,900,2,0.73,588192900,4744,52.67,123100,125100,122700,160000,86200,123100,123986.70,11.63,0,-22,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11699,20.91,0.57,12,0.05,5931.00,216983.00,137500,20240228,-9.82,91000,20230726,36.26,137500,-9.82,20240228,119600,3.68,20240208,137500,-9.82,20240228,91000,36.26,20230726,0.04,N,280360,500,47 억,,1097502,N,N,2316,N,00,N
20240311,140948,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123600,500,2,0.41,528581400,4262,47.32,123100,125100,122700,160000,86200,123100,124021.91,11.63,0,-163,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11661,20.84,0.57,12,0.05,5931.00,216983.00,137500,20240228,-10.11,91000,20230726,35.82,137500,-10.11,20240228,119600,3.34,20240208,137500,-10.11,20240228,91000,35.82,20230726,0.04,N,280360,500,47 억,,1097502,N,N,2316,N,00,N
20240311,130949,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124100,1000,2,0.81,475915700,3837,42.60,123100,125100,122700,160000,86200,123100,124033.28,11.63,0,-59,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11708,20.92,0.57,12,0.04,5931.00,216983.00,137500,20240228,-9.75,91000,20230726,36.37,137500,-9.75,20240228,119600,3.76,20240208,137500,-9.75,20240228,91000,36.37,20230726,0.04,N,280360,500,47 억,,1097502,N,N,2316,N,00,N
20240311,120951,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124700,1600,2,1.30,371225200,2997,33.27,123100,125100,122700,160000,86200,123100,123865.60,11.63,0,323,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11765,21.03,0.57,12,0.03,5931.00,216983.00,137500,20240228,-9.31,91000,20230726,37.03,137500,-9.31,20240228,119600,4.26,20240208,137500,-9.31,20240228,91000,37.03,20230726,0.04,N,280360,500,47 억,,1097502,N,N,2316,N,00,N
20240311,110946,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124700,1600,2,1.30,274546300,2222,24.67,123100,124800,122700,160000,86200,123100,123558.19,11.63,0,478,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11765,21.03,0.57,12,0.02,5931.00,216983.00,137500,20240228,-9.31,91000,20230726,37.03,137500,-9.31,20240228,119600,4.26,20240208,137500,-9.31,20240228,91000,37.03,20230726,0.04,N,280360,500,47 억,,1097502,N,N,2316,N,00,N
20240311,100938,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124500,1400,2,1.14,191728600,1557,17.29,123100,124500,122700,160000,86200,123100,123139.76,11.63,0,453,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11746,20.99,0.57,12,0.02,5931.00,216983.00,137500,20240228,-9.45,91000,20230726,36.81,137500,-9.45,20240228,119600,4.10,20240208,137500,-9.45,20240228,91000,36.81,20230726,0.04,N,280360,500,47 억,,1097502,N,N,2316,N,00,N
20240311,090942,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123900,800,2,0.65,76924800,625,6.94,123100,124000,122700,160000,86200,123100,123079.68,11.63,0,414,128300,125700,124400,121800,120500,125050,121150,47,36900,500,93550,100,1,9434574,11689,20.89,0.57,12,0.01,5931.00,216983.00,137500,20240228,-9.89,91000,20230726,36.15,137500,-9.89,20240228,119600,3.60,20240208,137500,-9.89,20240228,91000,36.15,20230726,0.04,N,280360,500,47 억,,1097502,N,N,2316,N,00,N
20240308,160947,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123100,-2100,5,-1.68,1119812900,8999,210.90,126400,127000,123100,162700,87700,125200,124442.11,11.66,0,-2723,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11614,20.76,0.57,12,0.10,5931.00,216983.00,137500,20240228,-10.47,91000,20230726,35.27,137500,-10.47,20240228,119600,2.93,20240208,137500,-10.47,20240228,91000,35.27,20230726,0.05,N,280360,500,47 억,,1100135,N,N,2316,N,00,N
20240308,150946,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123400,-1800,5,-1.44,970387300,7786,182.47,126400,127000,123100,162700,87700,125200,124632.33,11.66,0,-1891,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11642,20.81,0.57,12,0.08,5931.00,216983.00,137500,20240228,-10.25,91000,20230726,35.60,137500,-10.25,20240228,119600,3.18,20240208,137500,-10.25,20240228,91000,35.60,20230726,0.05,N,280360,500,47 억,,1100135,N,N,7,N,00,N
20240308,140938,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,123300,-1900,5,-1.52,688933400,5505,129.01,126400,127000,123300,162700,87700,125200,125146.85,11.66,0,-1727,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11633,20.79,0.57,12,0.06,5931.00,216983.00,137500,20240228,-10.33,91000,20230726,35.49,137500,-10.33,20240228,119600,3.09,20240208,137500,-10.33,20240228,91000,35.49,20230726,0.05,N,280360,500,47 억,,1100135,N,N,7,N,00,N
20240308,130935,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125000,-200,5,-0.16,411982900,3272,76.68,126400,127000,125000,162700,87700,125200,125911.64,11.66,0,-917,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11793,21.08,0.58,12,0.03,5931.00,216983.00,137500,20240228,-9.09,91000,20230726,37.36,137500,-9.09,20240228,119600,4.52,20240208,137500,-9.09,20240228,91000,37.36,20230726,0.05,N,280360,500,47 억,,1100135,N,N,7,N,00,N
20240308,120937,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125200,0,3,0.00,356048000,2825,66.21,126400,127000,125200,162700,87700,125200,126034.69,11.66,0,-672,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11812,21.11,0.58,12,0.03,5931.00,216983.00,137500,20240228,-8.95,91000,20230726,37.58,137500,-8.95,20240228,119600,4.68,20240208,137500,-8.95,20240228,91000,37.58,20230726,0.05,N,280360,500,47 억,,1100135,N,N,7,N,00,N
20240308,110940,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125300,100,2,0.08,278618900,2207,51.72,126400,127000,125300,162700,87700,125200,126243.27,11.66,0,-475,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11822,21.13,0.58,12,0.02,5931.00,216983.00,137500,20240228,-8.87,91000,20230726,37.69,137500,-8.87,20240228,119600,4.77,20240208,137500,-8.87,20240228,91000,37.69,20230726,0.05,N,280360,500,47 억,,1100135,N,N,7,N,00,N
20240308,100934,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126100,900,2,0.72,185721800,1469,34.43,126400,127000,125600,162700,87700,125200,126427.37,11.66,0,-291,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11897,21.26,0.58,12,0.02,5931.00,216983.00,137500,20240228,-8.29,91000,20230726,38.57,137500,-8.29,20240228,119600,5.43,20240208,137500,-8.29,20240228,91000,38.57,20230726,0.05,N,280360,500,47 억,,1100135,N,N,7,N,00,N
20240308,090935,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126200,1000,2,0.80,34726500,275,6.44,126400,126500,125600,162700,87700,125200,126278.18,11.66,0,40,127200,126200,125700,124700,124200,125950,124450,47,37500,500,95150,100,1,9434574,11906,21.28,0.58,12,0.00,5931.00,216983.00,137500,20240228,-8.22,91000,20230726,38.68,137500,-8.22,20240228,119600,5.52,20240208,137500,-8.22,20240228,91000,38.68,20230726,0.05,N,280360,500,47 억,,1100135,N,N,7,N,00,N
20240307,160934,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125200,-1300,5,-1.03,535167100,4262,69.57,126500,126700,125200,164400,88600,126500,125567.21,11.67,0,-1798,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11812,21.11,0.58,12,0.05,5931.00,216983.00,137500,20240228,-8.95,91000,20230726,37.58,137500,-8.95,20240228,119600,4.68,20240208,137500,-8.95,20240228,91000,37.58,20230726,0.04,N,280360,500,47 억,,1100688,N,N,7,N,00,N
20240307,150915,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125400,-1100,5,-0.87,489417100,3897,63.61,126500,126700,125200,164400,88600,126500,125588.17,11.67,0,-1584,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11831,21.14,0.58,12,0.04,5931.00,216983.00,137500,20240228,-8.80,91000,20230726,37.80,137500,-8.80,20240228,119600,4.85,20240208,137500,-8.80,20240228,91000,37.80,20230726,0.04,N,280360,500,47 억,,1100688,N,N,13,N,00,N
20240307,140916,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125400,-1100,5,-0.87,408741600,3254,53.12,126500,126700,125200,164400,88600,126500,125612.05,11.67,0,-1141,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11831,21.14,0.58,12,0.03,5931.00,216983.00,137500,20240228,-8.80,91000,20230726,37.80,137500,-8.80,20240228,119600,4.85,20240208,137500,-8.80,20240228,91000,37.80,20230726,0.04,N,280360,500,47 억,,1100688,N,N,13,N,00,N
20240307,130924,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125600,-900,5,-0.71,356655600,2839,46.34,126500,126700,125200,164400,88600,126500,125627.19,11.67,0,-808,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11850,21.18,0.58,12,0.03,5931.00,216983.00,137500,20240228,-8.65,91000,20230726,38.02,137500,-8.65,20240228,119600,5.02,20240208,137500,-8.65,20240228,91000,38.02,20230726,0.04,N,280360,500,47 억,,1100688,N,N,13,N,00,N
20240307,120929,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125200,-1300,5,-1.03,307479100,2447,39.94,126500,126700,125200,164400,88600,126500,125655.54,11.67,0,-464,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11812,21.11,0.58,12,0.03,5931.00,216983.00,137500,20240228,-8.95,91000,20230726,37.58,137500,-8.95,20240228,119600,4.68,20240208,137500,-8.95,20240228,91000,37.58,20230726,0.04,N,280360,500,47 억,,1100688,N,N,13,N,00,N
20240307,110934,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125600,-900,5,-0.71,235390000,1872,30.56,126500,126700,125300,164400,88600,126500,125742.52,11.67,0,-95,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11850,21.18,0.58,12,0.02,5931.00,216983.00,137500,20240228,-8.65,91000,20230726,38.02,137500,-8.65,20240228,119600,5.02,20240208,137500,-8.65,20240228,91000,38.02,20230726,0.04,N,280360,500,47 억,,1100688,N,N,13,N,00,N
20240307,100926,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125500,-1000,5,-0.79,187795100,1493,24.37,126500,126700,125300,164400,88600,126500,125783.72,11.67,0,130,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11840,21.16,0.58,12,0.02,5931.00,216983.00,137500,20240228,-8.73,91000,20230726,37.91,137500,-8.73,20240228,119600,4.93,20240208,137500,-8.73,20240228,91000,37.91,20230726,0.04,N,280360,500,47 억,,1100688,N,N,13,N,00,N
20240307,090930,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125800,-700,5,-0.55,43268300,344,5.62,126500,126500,125500,164400,88600,126500,125779.94,11.67,0,-4,129033,127766,125433,124166,121833,128400,124800,47,37900,500,96140,100,1,9434574,11869,21.21,0.58,12,0.00,5931.00,216983.00,137500,20240228,-8.51,91000,20230726,38.24,137500,-8.51,20240228,119600,5.18,20240208,137500,-8.51,20240228,91000,38.24,20230726,0.04,N,280360,500,47 억,,1100688,N,N,13,N,00,N
20240306,160922,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126500,1600,2,1.28,767989800,6120,54.59,124900,126700,123100,162300,87500,124900,125488.53,11.66,0,-1069,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11935,21.33,0.58,12,0.06,5931.00,216983.00,137500,20240228,-8.00,91000,20230726,39.01,137500,-8.00,20240228,119600,5.77,20240208,137500,-8.00,20240228,91000,39.01,20230726,0.04,N,280360,500,47 억,,1100439,N,N,13,N,00,N
20240306,150923,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126200,1300,2,1.04,705156700,5623,50.16,124900,126500,123100,162300,87500,124900,125405.78,11.66,0,-918,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11906,21.28,0.58,12,0.06,5931.00,216983.00,137500,20240228,-8.22,91000,20230726,38.68,137500,-8.22,20240228,119600,5.52,20240208,137500,-8.22,20240228,91000,38.68,20230726,0.04,N,280360,500,47 억,,1100439,N,N,6,N,00,N
20240306,140930,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126200,1300,2,1.04,635603300,5072,45.24,124900,126500,123100,162300,87500,124900,125316.11,11.66,0,-617,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11906,21.28,0.58,12,0.05,5931.00,216983.00,137500,20240228,-8.22,91000,20230726,38.68,137500,-8.22,20240228,119600,5.52,20240208,137500,-8.22,20240228,91000,38.68,20230726,0.04,N,280360,500,47 억,,1100439,N,N,6,N,00,N
20240306,130930,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126000,1100,2,0.88,545816200,4360,38.89,124900,126500,123100,162300,87500,124900,125187.20,11.66,0,-471,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11888,21.24,0.58,12,0.05,5931.00,216983.00,137500,20240228,-8.36,91000,20230726,38.46,137500,-8.36,20240228,119600,5.35,20240208,137500,-8.36,20240228,91000,38.46,20230726,0.04,N,280360,500,47 억,,1100439,N,N,6,N,00,N
20240306,120928,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126200,1300,2,1.04,492528200,3938,35.13,124900,126400,123100,162300,87500,124900,125070.64,11.66,0,-345,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11906,21.28,0.58,12,0.04,5931.00,216983.00,137500,20240228,-8.22,91000,20230726,38.68,137500,-8.22,20240228,119600,5.52,20240208,137500,-8.22,20240228,91000,38.68,20230726,0.04,N,280360,500,47 억,,1100439,N,N,6,N,00,N
20240306,110926,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126000,1100,2,0.88,368348500,2953,26.34,124900,126000,123100,162300,87500,124900,124737.05,11.66,0,-172,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11888,21.24,0.58,12,0.03,5931.00,216983.00,137500,20240228,-8.36,91000,20230726,38.46,137500,-8.36,20240228,119600,5.35,20240208,137500,-8.36,20240228,91000,38.46,20230726,0.04,N,280360,500,47 억,,1100439,N,N,6,N,00,N
20240306,100905,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124700,-200,5,-0.16,267982800,2150,19.18,124900,125800,123100,162300,87500,124900,124643.16,11.66,0,-89,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11765,21.03,0.57,12,0.02,5931.00,216983.00,137500,20240228,-9.31,91000,20230726,37.03,137500,-9.31,20240228,119600,4.26,20240208,137500,-9.31,20240228,91000,37.03,20230726,0.04,N,280360,500,47 억,,1100439,N,N,6,N,00,N
20240306,090922,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124200,-700,5,-0.56,114289200,923,8.23,124900,124900,123100,162300,87500,124900,123823.62,11.66,0,132,128100,126500,125100,123500,122100,125800,122800,47,37400,500,94920,100,1,9434574,11718,20.94,0.57,12,0.01,5931.00,216983.00,137500,20240228,-9.67,91000,20230726,36.48,137500,-9.67,20240228,119600,3.85,20240208,137500,-9.67,20240228,91000,36.48,20230726,0.04,N,280360,500,47 억,,1100439,N,N,6,N,00,N
20240305,160918,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124900,-1800,5,-1.42,1392254200,11185,88.01,126700,126700,123700,164700,88700,126700,124474.66,11.65,0,-356,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11784,21.06,0.58,12,0.12,5931.00,216983.00,137500,20240228,-9.16,91000,20230726,37.25,137500,-9.16,20240228,119600,4.43,20240208,137500,-9.16,20240228,91000,37.25,20230726,0.05,N,280360,500,47 억,,1099084,N,N,6,N,00,N
20240305,150917,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124200,-2500,5,-1.97,1333642300,10715,84.31,126700,126700,123700,164700,88700,126700,124464.98,11.65,0,-238,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11718,20.94,0.57,12,0.11,5931.00,216983.00,137500,20240228,-9.67,91000,20230726,36.48,137500,-9.67,20240228,119600,3.85,20240208,137500,-9.67,20240228,91000,36.48,20230726,0.05,N,280360,500,47 억,,1099084,N,N,4,N,00,N
20240305,140906,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124000,-2700,5,-2.13,1129082300,9065,71.33,126700,126700,123700,164700,88700,126700,124554.03,11.65,0,41,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11699,20.91,0.57,12,0.10,5931.00,216983.00,137500,20240228,-9.82,91000,20230726,36.26,137500,-9.82,20240228,119600,3.68,20240208,137500,-9.82,20240228,91000,36.26,20230726,0.05,N,280360,500,47 억,,1099084,N,N,4,N,00,N
20240305,130908,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124300,-2400,5,-1.89,971235900,7793,61.32,126700,126700,123700,164700,88700,126700,124629.27,11.65,0,16,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11727,20.96,0.57,12,0.08,5931.00,216983.00,137500,20240228,-9.60,91000,20230726,36.59,137500,-9.60,20240228,119600,3.93,20240208,137500,-9.60,20240228,91000,36.59,20230726,0.05,N,280360,500,47 억,,1099084,N,N,4,N,00,N
20240305,120911,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124000,-2700,5,-2.13,820555700,6580,51.77,126700,126700,123700,164700,88700,126700,124704.51,11.65,0,-389,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11699,20.91,0.57,12,0.07,5931.00,216983.00,137500,20240228,-9.82,91000,20230726,36.26,137500,-9.82,20240228,119600,3.68,20240208,137500,-9.82,20240228,91000,36.26,20230726,0.05,N,280360,500,47 억,,1099084,N,N,4,N,00,N
20240305,110910,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124100,-2600,5,-2.05,651415300,5217,41.05,126700,126700,123700,164700,88700,126700,124863.96,11.65,0,-569,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11708,20.92,0.57,12,0.06,5931.00,216983.00,137500,20240228,-9.75,91000,20230726,36.37,137500,-9.75,20240228,119600,3.76,20240208,137500,-9.75,20240228,91000,36.37,20230726,0.05,N,280360,500,47 억,,1099084,N,N,4,N,00,N
20240305,100907,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,124900,-1800,5,-1.42,357870100,2856,22.47,126700,126700,123700,164700,88700,126700,125304.66,11.65,0,-483,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11784,21.06,0.58,12,0.03,5931.00,216983.00,137500,20240228,-9.16,91000,20230726,37.25,137500,-9.16,20240228,119600,4.43,20240208,137500,-9.16,20240228,91000,37.25,20230726,0.05,N,280360,500,47 억,,1099084,N,N,4,N,00,N
20240305,090908,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,125500,-1200,5,-0.95,57707700,457,3.60,126700,126700,125500,164700,88700,126700,126275.05,11.65,0,-154,132966,129832,128266,125132,123566,129050,124350,47,38000,500,96290,100,1,9434574,11840,21.16,0.58,12,0.00,5931.00,216983.00,137500,20240228,-8.73,91000,20230726,37.91,137500,-8.73,20240228,119600,4.93,20240208,137500,-8.73,20240228,91000,37.91,20230726,0.05,N,280360,500,47 억,,1099084,N,N,4,N,00,N
20240304,160908,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126700,-4500,5,-3.43,1631265600,12705,76.90,129600,131400,126700,170500,91900,131200,128395.56,11.62,0,-309,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,11954,21.36,0.58,12,0.13,5931.00,216983.00,137500,20240228,-7.85,91000,20230726,39.23,137500,-7.85,20240228,119600,5.94,20240208,137500,-7.85,20240228,91000,39.23,20230726,0.04,N,280360,500,47 억,,1096738,N,N,4,N,00,N
20240304,150904,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,126800,-4400,5,-3.35,1540978100,11993,72.59,129600,131400,126700,170500,91900,131200,128489.79,11.62,0,83,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,11963,21.38,0.58,12,0.13,5931.00,216983.00,137500,20240228,-7.78,91000,20230726,39.34,137500,-7.78,20240228,119600,6.02,20240208,137500,-7.78,20240228,91000,39.34,20230726,0.04,N,280360,500,47 억,,1096738,N,N,1,N,00,N
20240304,140831,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127200,-4000,5,-3.05,1293788600,10046,60.80,129600,131400,127100,170500,91900,131200,128786.44,11.62,0,478,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,12001,21.45,0.59,12,0.11,5931.00,216983.00,137500,20240228,-7.49,91000,20230726,39.78,137500,-7.49,20240228,119600,6.35,20240208,137500,-7.49,20240228,91000,39.78,20230726,0.04,N,280360,500,47 억,,1096738,N,N,1,N,00,N
20240304,130859,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,127900,-3300,5,-2.52,1092081300,8464,51.23,129600,131400,127800,170500,91900,131200,129026.62,11.62,0,962,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,12067,21.56,0.59,12,0.09,5931.00,216983.00,137500,20240228,-6.98,91000,20230726,40.55,137500,-6.98,20240228,119600,6.94,20240208,137500,-6.98,20240228,91000,40.55,20230726,0.04,N,280360,500,47 억,,1096738,N,N,1,N,00,N
20240304,120834,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128200,-3000,5,-2.29,895083800,6927,41.93,129600,131400,127800,170500,91900,131200,129216.66,11.62,0,1466,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,12095,21.62,0.59,12,0.07,5931.00,216983.00,137500,20240228,-6.76,91000,20230726,40.88,137500,-6.76,20240228,119600,7.19,20240208,137500,-6.76,20240228,91000,40.88,20230726,0.04,N,280360,500,47 억,,1096738,N,N,1,N,00,N
20240304,110851,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129600,-1600,5,-1.22,798120500,6175,37.37,129600,131400,127800,170500,91900,131200,129250.28,11.62,0,1548,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,12227,21.85,0.60,12,0.07,5931.00,216983.00,137500,20240228,-5.75,91000,20230726,42.42,137500,-5.75,20240228,119600,8.36,20240208,137500,-5.75,20240228,91000,42.42,20230726,0.04,N,280360,500,47 억,,1096738,N,N,1,N,00,N
20240304,100852,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,128500,-2700,5,-2.06,618464700,4791,29.00,129600,131400,127800,170500,91900,131200,129088.85,11.62,0,998,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,12123,21.67,0.59,12,0.05,5931.00,216983.00,137500,20240228,-6.55,91000,20230726,41.21,137500,-6.55,20240228,119600,7.44,20240208,137500,-6.55,20240228,91000,41.21,20230726,0.04,N,280360,500,47 억,,1096738,N,N,1,N,00,N
20240304,090853,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,129700,-1500,5,-1.14,43348800,334,2.02,129600,131100,129500,170500,91900,131200,129786.83,11.62,0,-76,140200,135700,132300,127800,124400,134000,126100,47,39300,500,99710,100,1,9434574,12237,21.87,0.60,12,0.00,5931.00,216983.00,137500,20240228,-5.67,91000,20230726,42.53,137500,-5.67,20240228,119600,8.44,20240208,137500,-5.67,20240228,91000,42.53,20230726,0.04,N,280360,500,47 억,,1096738,N,N,1,N,00,N