KissMeData/271560/price/prices-20240501.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	20240531	161118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91700	-400	5	-0.43	19076911800	207272	179.51	92500	92900	91700	119700	64500	92100	92038.14	30.17	0	-74064	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36255	9.63	1.27	12	0.52	9527.00	72415.00	134000	20230524	-31.57	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	133200	-31.16	20230621	89200	2.80	20240419	0.59	N	271560	500	197 억		11926675	N	N	44	N	00	N
3	20240531	151118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-200	5	-0.22	12478257000	135327	117.20	92500	92900	91700	119700	64500	92100	92208.23	30.17	0	-49988	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36334	9.65	1.27	12	0.34	9527.00	72415.00	134000	20230524	-31.42	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	133200	-31.01	20230621	89200	3.03	20240419	0.59	N	271560	500	197 억		11926675	N	N	3	N	00	N
4	20240531	141117	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	200	2	0.22	7513373800	81390	70.49	92500	92900	91700	119700	64500	92100	92313.39	30.17	0	-12026	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36492	9.69	1.27	12	0.21	9527.00	72415.00	134000	20230524	-31.12	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	133200	-30.71	20230621	89200	3.48	20240419	0.59	N	271560	500	197 억		11926675	N	N	3	N	00	N
5	20240531	131121	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	0	3	0.00	6414340000	69478	60.17	92500	92900	91700	119700	64500	92100	92322.08	30.17	0	-9628	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36413	9.67	1.27	12	0.18	9527.00	72415.00	134000	20230524	-31.27	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	133200	-30.86	20230621	89200	3.25	20240419	0.59	N	271560	500	197 억		11926675	N	N	3	N	00	N
6	20240531	121122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	100	2	0.11	4391394800	47474	41.12	92500	92900	92100	119700	64500	92100	92501.56	30.17	0	-914	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36452	9.68	1.27	12	0.12	9527.00	72415.00	134000	20230524	-31.19	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	133200	-30.78	20230621	89200	3.36	20240419	0.59	N	271560	500	197 억		11926675	N	N	3	N	00	N
7	20240531	111120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92500	400	2	0.43	3220617100	34784	30.13	92500	92900	92200	119700	64500	92100	92589.88	30.17	0	4027	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36571	9.71	1.28	12	0.09	9527.00	72415.00	134000	20230524	-30.97	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	133200	-30.56	20230621	89200	3.70	20240419	0.59	N	271560	500	197 억		11926675	N	N	3	N	00	N
8	20240531	101117	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92600	500	2	0.54	2145342100	23172	20.07	92500	92800	92300	119700	64500	92100	92584.64	30.17	0	1958	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36610	9.72	1.28	12	0.06	9527.00	72415.00	134000	20230524	-30.90	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	133200	-30.48	20230621	89200	3.81	20240419	0.59	N	271560	500	197 억		11926675	N	N	3	N	00	N
9	20240531	091122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92700	600	2	0.65	626801300	6767	5.86	92500	92800	92400	119700	64500	92100	92630.88	30.17	0	2880	93433	92766	92133	91466	90833	92750	91450	198	27600	500	66310	100	1	39536132	36650	9.73	1.28	12	0.02	9527.00	72415.00	134000	20230524	-30.82	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	133200	-30.41	20230621	89200	3.92	20240419	0.59	N	271560	500	197 억		11926675	N	N	3	N	00	N
10	20240530	161115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-200	5	-0.22	10608766000	115189	57.51	92100	92800	91500	119900	64700	92300	92098.75	30.27	0	-53512	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36413	9.67	1.27	12	0.29	9527.00	72415.00	134000	20230524	-31.27	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	133200	-30.86	20230621	89200	3.25	20240419	0.60	N	271560	500	197 억		11968798	N	N	3	N	00	N
11	20240530	151115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	-100	5	-0.11	9627279600	104547	52.20	92100	92800	91500	119900	64700	92300	92085.63	30.27	0	-46541	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36452	9.68	1.27	12	0.26	9527.00	72415.00	134000	20230524	-31.19	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	133200	-30.78	20230621	89200	3.36	20240419	0.60	N	271560	500	197 억		11968798	N	N	105	N	00	N
12	20240530	141114	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	-100	5	-0.11	7422917400	80666	40.27	92100	92800	91500	119900	64700	92300	92020.35	30.27	0	-31861	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36452	9.68	1.27	12	0.20	9527.00	72415.00	134000	20230524	-31.19	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	133200	-30.78	20230621	89200	3.36	20240419	0.60	N	271560	500	197 억		11968798	N	N	105	N	00	N
13	20240530	131116	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-200	5	-0.22	6324080100	68735	34.32	92100	92800	91500	119900	64700	92300	92006.63	30.27	0	-25240	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36413	9.67	1.27	12	0.17	9527.00	72415.00	134000	20230524	-31.27	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	133200	-30.86	20230621	89200	3.25	20240419	0.60	N	271560	500	197 억		11968798	N	N	105	N	00	N
14	20240530	121113	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-200	5	-0.22	5633825700	61250	30.58	92100	92800	91500	119900	64700	92300	91980.75	30.27	0	-20872	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36413	9.67	1.27	12	0.15	9527.00	72415.00	134000	20230524	-31.27	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	133200	-30.86	20230621	89200	3.25	20240419	0.60	N	271560	500	197 억		11968798	N	N	105	N	00	N
15	20240530	111114	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	-100	5	-0.11	5075896200	55194	27.56	92100	92800	91500	119900	64700	92300	91964.55	30.27	0	-18459	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36452	9.68	1.27	12	0.14	9527.00	72415.00	134000	20230524	-31.19	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	133200	-30.78	20230621	89200	3.36	20240419	0.60	N	271560	500	197 억		11968798	N	N	105	N	00	N
16	20240530	101118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	0	3	0.00	3681269900	40099	20.02	92100	92300	91500	119900	64700	92300	91804.35	30.27	0	-15387	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36492	9.69	1.27	12	0.10	9527.00	72415.00	134000	20230524	-31.12	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	133200	-30.71	20230621	89200	3.48	20240419	0.60	N	271560	500	197 억		11968798	N	N	105	N	00	N
17	20240530	091115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-400	5	-0.43	1253242500	13645	6.81	92100	92200	91600	119900	64700	92300	91845.78	30.27	0	-6723	93966	93132	92666	91832	91366	92900	91600	198	27600	500	66450	100	1	39536132	36334	9.65	1.27	12	0.03	9527.00	72415.00	134000	20230524	-31.42	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	133200	-31.01	20230621	89200	3.03	20240419	0.60	N	271560	500	197 억		11968798	N	N	105	N	00	N
18	20240529	161106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	-1400	5	-1.49	18429124100	199236	118.54	93000	93500	92200	121800	65600	93700	92499.25	30.51	0	-78632	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36492	9.69	1.27	12	0.50	9527.00	72415.00	134000	20230524	-31.12	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	133200	-30.71	20230621	89200	3.48	20240419	0.62	N	271560	500	197 억		12063317	N	N	105	N	00	N
19	20240529	151105	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92500	-1200	5	-1.28	17239849700	186361	110.88	93000	93500	92200	121800	65600	93700	92507.81	30.51	0	-78036	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36571	9.71	1.28	12	0.47	9527.00	72415.00	134000	20230524	-30.97	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	133200	-30.56	20230621	89200	3.70	20240419	0.62	N	271560	500	197 억		12063317	N	N	812	N	00	N
20	20240529	141106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	-1300	5	-1.39	13553276000	146447	87.13	93000	93500	92200	121800	65600	93700	92547.30	30.51	0	-71756	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36531	9.70	1.28	12	0.37	9527.00	72415.00	134000	20230524	-31.04	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	133200	-30.63	20230621	89200	3.59	20240419	0.62	N	271560	500	197 억		12063317	N	N	812	N	00	N
21	20240529	131108	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	-1400	5	-1.49	11888918400	128423	76.41	93000	93500	92200	121800	65600	93700	92576.23	30.51	0	-63437	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36492	9.69	1.27	12	0.32	9527.00	72415.00	134000	20230524	-31.12	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	133200	-30.71	20230621	89200	3.48	20240419	0.62	N	271560	500	197 억		12063317	N	N	812	N	00	N
22	20240529	121107	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92500	-1200	5	-1.28	10235565300	110523	65.76	93000	93500	92200	121800	65600	93700	92610.26	30.51	0	-54239	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36571	9.71	1.28	12	0.28	9527.00	72415.00	134000	20230524	-30.97	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	133200	-30.56	20230621	89200	3.70	20240419	0.62	N	271560	500	197 억		12063317	N	N	812	N	00	N
23	20240529	111107	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	-1300	5	-1.39	9001704300	97189	57.82	93000	93500	92200	121800	65600	93700	92620.60	30.51	0	-50247	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36531	9.70	1.28	12	0.25	9527.00	72415.00	134000	20230524	-31.04	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	133200	-30.63	20230621	89200	3.59	20240419	0.62	N	271560	500	197 억		12063317	N	N	812	N	00	N
24	20240529	101101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92500	-1200	5	-1.28	6051620100	65251	38.82	93000	93500	92400	121800	65600	93700	92743.70	30.51	0	-31734	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36571	9.71	1.28	12	0.17	9527.00	72415.00	134000	20230524	-30.97	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	133200	-30.56	20230621	89200	3.70	20240419	0.62	N	271560	500	197 억		12063317	N	N	812	N	00	N
25	20240529	091102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92900	-800	5	-0.85	1830298600	19706	11.72	93000	93500	92600	121800	65600	93700	92880.23	30.51	0	-11189	95300	94500	93600	92800	91900	94550	92850	198	28100	500	67460	100	1	39536132	36729	9.75	1.28	12	0.05	9527.00	72415.00	134000	20230524	-30.67	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	133200	-30.26	20230621	89200	4.15	20240419	0.62	N	271560	500	197 억		12063317	N	N	812	N	00	N
26	20240528	161058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93700	100	2	0.11	15675294900	167827	85.12	93700	94400	92700	121600	65600	93600	93400.79	30.59	0	-26851	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	37045	9.84	1.29	12	0.42	9527.00	72415.00	134000	20230524	-30.07	89200	20240419	5.04	118700	-21.06	20240109	89200	5.04	20240419	133200	-29.65	20230621	89200	5.04	20240419	0.64	N	271560	500	197 억		12093075	N	N	812	N	00	N
27	20240528	151100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93600	0	3	0.00	14238250400	152469	77.33	93700	94400	92700	121600	65600	93600	93384.56	30.59	0	-30194	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	37006	9.82	1.29	12	0.39	9527.00	72415.00	134000	20230524	-30.15	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.64	N	271560	500	197 억		12093075	N	N	1	N	00	N
28	20240528	141103	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93100	-500	5	-0.53	11712358400	125353	63.58	93700	94400	92700	121600	65600	93600	93435.01	30.59	0	-30248	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	36808	9.77	1.29	12	0.32	9527.00	72415.00	134000	20230524	-30.52	89200	20240419	4.37	118700	-21.57	20240109	89200	4.37	20240419	133200	-30.11	20230621	89200	4.37	20240419	0.64	N	271560	500	197 억		12093075	N	N	1	N	00	N
29	20240528	131058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92900	-700	5	-0.75	9501559300	101548	51.51	93700	94400	92700	121600	65600	93600	93567.17	30.59	0	-20570	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	36729	9.75	1.28	12	0.26	9527.00	72415.00	134000	20230524	-30.67	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	133200	-30.26	20230621	89200	4.15	20240419	0.64	N	271560	500	197 억		12093075	N	N	1	N	00	N
30	20240528	121058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93500	-100	5	-0.11	6538939200	69694	35.35	93700	94400	93300	121600	65600	93600	93823.56	30.59	0	-11576	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	36966	9.81	1.29	12	0.18	9527.00	72415.00	134000	20230524	-30.22	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	133200	-29.80	20230621	89200	4.82	20240419	0.64	N	271560	500	197 억		12093075	N	N	1	N	00	N
31	20240528	111043	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94000	400	2	0.43	4254125500	45285	22.97	93700	94400	93400	121600	65600	93600	93941.16	30.59	0	-184	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	37164	9.87	1.30	12	0.11	9527.00	72415.00	134000	20230524	-29.85	89200	20240419	5.38	118700	-20.81	20240109	89200	5.38	20240419	133200	-29.43	20230621	89200	5.38	20240419	0.64	N	271560	500	197 억		12093075	N	N	1	N	00	N
32	20240528	101059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93900	300	2	0.32	2706635200	28826	14.62	93700	94400	93400	121600	65600	93600	93895.62	30.59	0	-1242	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	37124	9.86	1.30	12	0.07	9527.00	72415.00	134000	20230524	-29.93	89200	20240419	5.27	118700	-20.89	20240109	89200	5.27	20240419	133200	-29.50	20230621	89200	5.27	20240419	0.64	N	271560	500	197 억		12093075	N	N	1	N	00	N
33	20240528	091102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93800	200	2	0.21	472848400	5051	2.56	93700	93900	93400	121600	65600	93600	93614.81	30.59	0	-96	95800	94700	93900	92800	92000	95250	93350	198	28000	500	67390	100	1	39536132	37085	9.85	1.30	12	0.01	9527.00	72415.00	134000	20230524	-30.00	89200	20240419	5.16	118700	-20.98	20240109	89200	5.16	20240419	133200	-29.58	20230621	89200	5.16	20240419	0.64	N	271560	500	197 억		12093075	N	N	1	N	00	N
34	20240527	161045	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93600	500	2	0.54	18427164900	196525	131.98	93200	95000	93100	121000	65200	93100	93765.29	30.58	0	-13412	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	37006	9.82	1.29	12	0.50	9527.00	72415.00	135800	20230518	-31.08	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.63	N	271560	500	197 억		12090604	N	N	1	N	00	N
35	20240527	151101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93600	500	2	0.54	17454559700	186133	125.00	93200	95000	93100	121000	65200	93100	93774.66	30.58	0	-11595	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	37006	9.82	1.29	12	0.47	9527.00	72415.00	135800	20230518	-31.08	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.63	N	271560	500	197 억		12090604	N	N	28	N	00	N
36	20240527	141058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93400	300	2	0.32	14842991900	158174	106.22	93200	95000	93100	121000	65200	93100	93839.64	30.58	0	-3032	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	36927	9.80	1.29	12	0.40	9527.00	72415.00	135800	20230518	-31.22	89200	20240419	4.71	118700	-21.31	20240109	89200	4.71	20240419	133200	-29.88	20230621	89200	4.71	20240419	0.63	N	271560	500	197 억		12090604	N	N	28	N	00	N
37	20240527	131057	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93400	300	2	0.32	12807721100	136350	91.57	93200	95000	93100	121000	65200	93100	93932.68	30.58	0	2002	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	36927	9.80	1.29	12	0.34	9527.00	72415.00	135800	20230518	-31.22	89200	20240419	4.71	118700	-21.31	20240109	89200	4.71	20240419	133200	-29.88	20230621	89200	4.71	20240419	0.63	N	271560	500	197 억		12090604	N	N	28	N	00	N
38	20240527	121057	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93500	400	2	0.43	10589809700	112571	75.60	93200	95000	93100	121000	65200	93100	94072.27	30.58	0	2000	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	36966	9.81	1.29	12	0.28	9527.00	72415.00	135800	20230518	-31.15	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	133200	-29.80	20230621	89200	4.82	20240419	0.63	N	271560	500	197 억		12090604	N	N	28	N	00	N
39	20240527	111057	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93600	500	2	0.54	8448480900	89655	60.21	93200	95000	93100	121000	65200	93100	94233.24	30.58	0	6054	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	37006	9.82	1.29	12	0.23	9527.00	72415.00	135800	20230518	-31.08	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.63	N	271560	500	197 억		12090604	N	N	28	N	00	N
40	20240527	101055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94100	1000	2	1.07	6400822400	67826	45.55	93200	95000	93100	121000	65200	93100	94371.22	30.58	0	5074	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	37204	9.88	1.30	12	0.17	9527.00	72415.00	135800	20230518	-30.71	89200	20240419	5.49	118700	-20.72	20240109	89200	5.49	20240419	133200	-29.35	20230621	89200	5.49	20240419	0.63	N	271560	500	197 억		12090604	N	N	28	N	00	N
41	20240527	091057	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94500	1400	2	1.50	1343586900	14325	9.62	93200	94600	93100	121000	65200	93100	93793.15	30.58	0	2407	94900	94000	93000	92100	91100	94450	92550	198	27900	500	67030	100	1	39536132	37362	9.92	1.30	12	0.04	9527.00	72415.00	135800	20230518	-30.41	89200	20240419	5.94	118700	-20.39	20240109	89200	5.94	20240419	133200	-29.05	20230621	89200	5.94	20240419	0.63	N	271560	500	197 억		12090604	N	N	28	N	00	N
42	20240524	160956	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93100	-400	5	-0.43	13754181800	147912	60.64	92900	93900	92000	121500	65500	93500	92988.93	30.61	0	-17239	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	36808	9.77	1.29	12	0.37	9527.00	72415.00	142700	20230517	-34.76	89200	20240419	4.37	118700	-21.57	20240109	89200	4.37	20240419	134000	-30.52	20230524	89200	4.37	20240419	0.64	N	271560	500	197 억		12103558	N	N	28	N	00	N
43	20240524	150957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93000	-500	5	-0.53	12842104300	138113	56.62	92900	93900	92000	121500	65500	93500	92982.59	30.61	0	-16089	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	36769	9.76	1.28	12	0.35	9527.00	72415.00	142700	20230517	-34.83	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	134000	-30.60	20230524	89200	4.26	20240419	0.64	N	271560	500	197 억		12103558	N	N	6656	N	00	N
44	20240524	141003	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93500	0	3	0.00	10965423700	117972	48.37	92900	93900	92000	121500	65500	93500	92949.38	30.61	0	-13837	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	36966	9.81	1.29	12	0.30	9527.00	72415.00	142700	20230517	-34.48	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	134000	-30.22	20230524	89200	4.82	20240419	0.64	N	271560	500	197 억		12103558	N	N	6656	N	00	N
45	20240524	130958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93200	-300	5	-0.32	9187658000	98960	40.57	92900	93800	92000	121500	65500	93500	92842.14	30.61	0	-20605	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	36848	9.78	1.29	12	0.25	9527.00	72415.00	142700	20230517	-34.69	89200	20240419	4.48	118700	-21.48	20240109	89200	4.48	20240419	134000	-30.45	20230524	89200	4.48	20240419	0.64	N	271560	500	197 억		12103558	N	N	6656	N	00	N
46	20240524	121000	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93700	200	2	0.21	8494285800	91538	37.53	92900	93800	92000	121500	65500	93500	92795.19	30.61	0	-19447	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	37045	9.84	1.29	12	0.23	9527.00	72415.00	142700	20230517	-34.34	89200	20240419	5.04	118700	-21.06	20240109	89200	5.04	20240419	134000	-30.07	20230524	89200	5.04	20240419	0.64	N	271560	500	197 억		12103558	N	N	6656	N	00	N
47	20240524	110957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93300	-200	5	-0.21	7662453400	82643	33.88	92900	93800	92000	121500	65500	93500	92717.51	30.61	0	-17696	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	36887	9.79	1.29	12	0.21	9527.00	72415.00	142700	20230517	-34.62	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	134000	-30.37	20230524	89200	4.60	20240419	0.64	N	271560	500	197 억		12103558	N	N	6656	N	00	N
48	20240524	101004	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93100	-400	5	-0.43	6259089900	67628	27.73	92900	93300	92000	121500	65500	93500	92551.75	30.61	0	-20395	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	36808	9.77	1.29	12	0.17	9527.00	72415.00	142700	20230517	-34.76	89200	20240419	4.37	118700	-21.57	20240109	89200	4.37	20240419	134000	-30.52	20230524	89200	4.37	20240419	0.64	N	271560	500	197 억		12103558	N	N	6656	N	00	N
49	20240524	090958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	-1200	5	-1.28	2828463300	30555	12.53	92900	93000	92200	121500	65500	93500	92569.57	30.61	0	-15841	96833	95166	94233	92566	91633	94700	92100	198	28000	500	67320	100	1	39536132	36492	9.69	1.27	12	0.08	9527.00	72415.00	142700	20230517	-35.32	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	134000	-31.12	20230524	89200	3.48	20240419	0.64	N	271560	500	197 억		12103558	N	N	6656	N	00	N
50	20240523	160956	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93500	-500	5	-0.53	22648310600	239405	101.74	93700	95900	93300	122200	65800	94000	94603.82	30.69	0	-53059	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	36966	9.81	1.29	12	0.61	9527.00	72415.00	143800	20230516	-34.98	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	134000	-30.22	20230524	89200	4.82	20240419	0.60	N	271560	500	197 억		12134708	N	N	6656	N	00	N
51	20240523	150959	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93600	-400	5	-0.43	21539730700	227556	96.70	93700	95900	93300	122200	65800	94000	94657.09	30.69	0	-48181	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	37006	9.82	1.29	12	0.58	9527.00	72415.00	143800	20230516	-34.91	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	134000	-30.15	20230524	89200	4.93	20240419	0.60	N	271560	500	197 억		12134708	N	N	11	N	00	N
52	20240523	141002	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93800	-200	5	-0.21	18372899100	193752	82.34	93700	95900	93300	122200	65800	94000	94827.26	30.69	0	-31448	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	37085	9.85	1.30	12	0.49	9527.00	72415.00	143800	20230516	-34.77	89200	20240419	5.16	118700	-20.98	20240109	89200	5.16	20240419	134000	-30.00	20230524	89200	5.16	20240419	0.60	N	271560	500	197 억		12134708	N	N	11	N	00	N
53	20240523	131001	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94200	200	2	0.21	16081731200	169321	71.95	93700	95900	93300	122200	65800	94000	94978.27	30.69	0	-19438	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	37243	9.89	1.30	12	0.43	9527.00	72415.00	143800	20230516	-34.49	89200	20240419	5.61	118700	-20.64	20240109	89200	5.61	20240419	134000	-29.70	20230524	89200	5.61	20240419	0.60	N	271560	500	197 억		12134708	N	N	11	N	00	N
54	20240523	120957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94800	800	2	0.85	13639795700	143412	60.94	93700	95900	93300	122200	65800	94000	95109.84	30.69	0	-7340	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	37480	9.95	1.31	12	0.36	9527.00	72415.00	143800	20230516	-34.08	89200	20240419	6.28	118700	-20.13	20240109	89200	6.28	20240419	134000	-29.25	20230524	89200	6.28	20240419	0.60	N	271560	500	197 억		12134708	N	N	11	N	00	N
55	20240523	110954	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	95700	1700	2	1.81	9948041500	104697	44.49	93700	95800	93300	122200	65800	94000	95018.29	30.69	0	9322	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	37836	10.05	1.32	12	0.26	9527.00	72415.00	143800	20230516	-33.45	89200	20240419	7.29	118700	-19.38	20240109	89200	7.29	20240419	134000	-28.58	20230524	89200	7.29	20240419	0.60	N	271560	500	197 억		12134708	N	N	11	N	00	N
56	20240523	100958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94900	900	2	0.96	7281161300	76746	32.61	93700	95800	93300	122200	65800	94000	94874.49	30.69	0	8330	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	37520	9.96	1.31	12	0.19	9527.00	72415.00	143800	20230516	-34.01	89200	20240419	6.39	118700	-20.05	20240109	89200	6.39	20240419	134000	-29.18	20230524	89200	6.39	20240419	0.60	N	271560	500	197 억		12134708	N	N	11	N	00	N
57	20240523	091002	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94000	0	3	0.00	1103155400	11791	5.01	93700	94100	93300	122200	65800	94000	93555.83	30.69	0	1932	95933	94966	93933	92966	91933	95450	93450	198	28200	500	67680	100	1	39536132	37164	9.87	1.30	12	0.03	9527.00	72415.00	143800	20230516	-34.63	89200	20240419	5.38	118700	-20.81	20240109	89200	5.38	20240419	134000	-29.85	20230524	89200	5.38	20240419	0.60	N	271560	500	197 억		12134708	N	N	11	N	00	N
58	20240522	160947	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94000	1300	2	1.40	22083587200	235005	91.63	93300	94900	92900	120500	64900	92700	93970.70	30.92	0	-3459	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	37164	9.87	1.30	12	0.59	9527.00	72415.00	143800	20230516	-34.63	89200	20240419	5.38	118700	-20.81	20240109	89200	5.38	20240419	134000	-29.85	20230524	89200	5.38	20240419	0.64	N	271560	500	197 억		12225510	N	N	11	N	00	N
59	20240522	150954	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94000	1300	2	1.40	21020718400	223696	87.22	93300	94900	92900	120500	64900	92700	93970.02	30.92	0	-3866	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	37164	9.87	1.30	12	0.57	9527.00	72415.00	143800	20230516	-34.63	89200	20240419	5.38	118700	-20.81	20240109	89200	5.38	20240419	134000	-29.85	20230524	89200	5.38	20240419	0.64	N	271560	500	197 억		12225510	N	N	415	N	00	N
60	20240522	140955	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94300	1600	2	1.73	18799511100	200090	78.01	93300	94900	92900	120500	64900	92700	93955.28	30.92	0	5063	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	37283	9.90	1.30	12	0.51	9527.00	72415.00	143800	20230516	-34.42	89200	20240419	5.72	118700	-20.56	20240109	89200	5.72	20240419	134000	-29.63	20230524	89200	5.72	20240419	0.64	N	271560	500	197 억		12225510	N	N	415	N	00	N
61	20240522	130952	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94400	1700	2	1.83	14854171200	158369	61.75	93300	94600	92900	120500	64900	92700	93794.69	30.92	0	12105	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	37322	9.91	1.30	12	0.40	9527.00	72415.00	143800	20230516	-34.35	89200	20240419	5.83	118700	-20.47	20240109	89200	5.83	20240419	134000	-29.55	20230524	89200	5.83	20240419	0.64	N	271560	500	197 억		12225510	N	N	415	N	00	N
62	20240522	121109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93900	1200	2	1.29	12130580600	129407	50.45	93300	94600	92900	120500	64900	92700	93739.76	30.92	0	7045	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	37124	9.86	1.30	12	0.33	9527.00	72415.00	143800	20230516	-34.70	89200	20240419	5.27	118700	-20.89	20240109	89200	5.27	20240419	134000	-29.93	20230524	89200	5.27	20240419	0.64	N	271560	500	197 억		12225510	N	N	415	N	00	N
63	20240522	110957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94100	1400	2	1.51	9595430300	102389	39.92	93300	94600	92900	120500	64900	92700	93715.44	30.92	0	7156	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	37204	9.88	1.30	12	0.26	9527.00	72415.00	143800	20230516	-34.56	89200	20240419	5.49	118700	-20.72	20240109	89200	5.49	20240419	134000	-29.78	20230524	89200	5.49	20240419	0.64	N	271560	500	197 억		12225510	N	N	415	N	00	N
64	20240522	100953	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93500	800	2	0.86	6623661600	70655	27.55	93300	94600	92900	120500	64900	92700	93746.54	30.92	0	12225	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	36966	9.81	1.29	12	0.18	9527.00	72415.00	143800	20230516	-34.98	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	134000	-30.22	20230524	89200	4.82	20240419	0.64	N	271560	500	197 억		12225510	N	N	415	N	00	N
65	20240522	090955	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	94100	1400	2	1.51	3017898100	32121	12.52	93300	94600	93300	120500	64900	92700	93954.05	30.92	0	10455	95633	94166	93333	91866	91033	93750	91450	198	27800	500	66740	100	1	39536132	37204	9.88	1.30	12	0.08	9527.00	72415.00	143800	20230516	-34.56	89200	20240419	5.49	118700	-20.72	20240109	89200	5.49	20240419	134000	-29.78	20230524	89200	5.49	20240419	0.64	N	271560	500	197 억		12225510	N	N	415	N	00	N
66	20240521	160940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92700	-2100	5	-2.22	23753474100	255100	55.26	94800	94800	92500	123200	66400	94800	93115.57	31.07	0	-72173	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	36650	9.73	1.28	12	0.65	9527.00	72415.00	144600	20230512	-35.89	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	134000	-30.82	20230524	89200	3.92	20240419	0.63	N	271560	500	197 억		12285499	N	N	415	N	00	N
67	20240521	150950	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92700	-2100	5	-2.22	22164393900	237960	51.55	94800	94800	92500	123200	66400	94800	93143.36	31.07	0	-68968	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	36650	9.73	1.28	12	0.60	9527.00	72415.00	144600	20230512	-35.89	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	134000	-30.82	20230524	89200	3.92	20240419	0.63	N	271560	500	197 억		12285499	N	N	13	N	00	N
68	20240521	140951	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92500	-2300	5	-2.43	18417598600	197534	42.79	94800	94800	92500	123200	66400	94800	93237.61	31.07	0	-52647	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	36571	9.71	1.28	12	0.50	9527.00	72415.00	144600	20230512	-36.03	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	134000	-30.97	20230524	89200	3.70	20240419	0.63	N	271560	500	197 억		12285499	N	N	13	N	00	N
69	20240521	130949	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92600	-2200	5	-2.32	16294752700	174643	37.83	94800	94800	92500	123200	66400	94800	93303.21	31.07	0	-41455	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	36610	9.72	1.28	12	0.44	9527.00	72415.00	144600	20230512	-35.96	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	134000	-30.90	20230524	89200	3.81	20240419	0.63	N	271560	500	197 억		12285499	N	N	13	N	00	N
70	20240521	120948	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92700	-2100	5	-2.22	13689798300	146534	31.74	94800	94800	92600	123200	66400	94800	93424.04	31.07	0	-27269	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	36650	9.73	1.28	12	0.37	9527.00	72415.00	144600	20230512	-35.89	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	134000	-30.82	20230524	89200	3.92	20240419	0.63	N	271560	500	197 억		12285499	N	N	13	N	00	N
71	20240521	110947	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93300	-1500	5	-1.58	9726441200	103864	22.50	94800	94800	92800	123200	66400	94800	93645.93	31.07	0	-9499	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	36887	9.79	1.29	12	0.26	9527.00	72415.00	144600	20230512	-35.48	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	134000	-30.37	20230524	89200	4.60	20240419	0.63	N	271560	500	197 억		12285499	N	N	13	N	00	N
72	20240521	100948	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93600	-1200	5	-1.27	5900782800	62843	13.61	94800	94800	93300	123200	66400	94800	93897.22	31.07	0	-8738	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	37006	9.82	1.29	12	0.16	9527.00	72415.00	144600	20230512	-35.27	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	134000	-30.15	20230524	89200	4.93	20240419	0.63	N	271560	500	197 억		12285499	N	N	13	N	00	N
73	20240521	090945	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93800	-1000	5	-1.05	1901987000	20169	4.37	94800	94800	93800	123200	66400	94800	94302.49	31.07	0	-11557	97266	96032	94266	93032	91266	96650	93650	198	28400	500	68250	100	1	39536132	37085	9.85	1.30	12	0.05	9527.00	72415.00	144600	20230512	-35.13	89200	20240419	5.16	118700	-20.98	20240109	89200	5.16	20240419	134000	-30.00	20230524	89200	5.16	20240419	0.63	N	271560	500	197 억		12285499	N	N	13	N	00	N
74	20240517	160951	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-500	5	-0.54	17496015000	189783	83.22	92700	92700	91600	120100	64700	92400	92190.15	31.13	0	3641	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36334	9.65	1.27	12	0.48	9527.00	72415.00	147000	20230510	-37.48	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	142700	-35.60	20230517	89200	3.03	20240419	0.62	N	271560	500	197 억		12307409	N	N	603	N	00	N
75	20240517	150954	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-300	5	-0.32	16168967700	175355	76.90	92700	92700	91600	120100	64700	92400	92207.05	31.13	0	3762	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36413	9.67	1.27	12	0.44	9527.00	72415.00	147000	20230510	-37.35	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	142700	-35.46	20230517	89200	3.25	20240419	0.62	N	271560	500	197 억		12307409	N	N	15	N	00	N
76	20240517	140945	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	-200	5	-0.22	13542333600	146880	64.41	92700	92700	91600	120100	64700	92400	92199.98	31.13	0	4763	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36452	9.68	1.27	12	0.37	9527.00	72415.00	147000	20230510	-37.28	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	142700	-35.39	20230517	89200	3.36	20240419	0.62	N	271560	500	197 억		12307409	N	N	15	N	00	N
77	20240517	130938	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	0	3	0.00	11084382700	120251	52.73	92700	92700	91600	120100	64700	92400	92177.05	31.13	0	796	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36531	9.70	1.28	12	0.30	9527.00	72415.00	147000	20230510	-37.14	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	142700	-35.25	20230517	89200	3.59	20240419	0.62	N	271560	500	197 억		12307409	N	N	15	N	00	N
78	20240517	120938	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	0	3	0.00	9083503200	98600	43.24	92700	92700	91600	120100	64700	92400	92124.77	31.13	0	-2786	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36531	9.70	1.28	12	0.25	9527.00	72415.00	147000	20230510	-37.14	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	142700	-35.25	20230517	89200	3.59	20240419	0.62	N	271560	500	197 억		12307409	N	N	15	N	00	N
79	20240517	110938	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	-100	5	-0.11	7354372300	79829	35.01	92700	92700	91600	120100	64700	92400	92126.57	31.13	0	-270	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36492	9.69	1.27	12	0.20	9527.00	72415.00	147000	20230510	-37.21	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	142700	-35.32	20230517	89200	3.48	20240419	0.62	N	271560	500	197 억		12307409	N	N	15	N	00	N
80	20240517	100933	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-300	5	-0.32	5072389900	55037	24.13	92700	92700	91600	120100	64700	92400	92163.26	31.13	0	-872	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36413	9.67	1.27	12	0.14	9527.00	72415.00	147000	20230510	-37.35	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	142700	-35.46	20230517	89200	3.25	20240419	0.62	N	271560	500	197 억		12307409	N	N	15	N	00	N
81	20240517	090940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-300	5	-0.32	1327809000	14400	6.31	92700	92700	91800	120100	64700	92400	92208.93	31.13	0	-3142	93400	92900	92100	91600	90800	93150	91850	198	27700	500	66520	100	1	39536132	36413	9.67	1.27	12	0.04	9527.00	72415.00	147000	20230510	-37.35	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	142700	-35.46	20230517	89200	3.25	20240419	0.62	N	271560	500	197 억		12307409	N	N	15	N	00	N
82	20240516	160930	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	1100	2	1.20	20854682900	227128	73.71	91700	92600	91300	118600	64000	91300	91817.20	31.15	0	4940	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36531	9.70	1.28	12	0.57	9527.00	72415.00	148100	20230509	-37.61	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	143800	-35.74	20230516	89200	3.59	20240419	0.60	N	271560	500	197 억		12316889	N	N	15	N	00	N
83	20240516	150930	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	1000	2	1.10	18703231300	203836	66.15	91700	92600	91300	118600	64000	91300	91756.27	31.15	0	5782	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36492	9.69	1.27	12	0.52	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	143800	-35.81	20230516	89200	3.48	20240419	0.60	N	271560	500	197 억		12316889	N	N	17	N	00	N
84	20240516	140936	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91800	500	2	0.55	14201988000	154982	50.30	91700	92000	91300	118600	64000	91300	91636.37	31.15	0	-27	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36294	9.64	1.27	12	0.39	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	143800	-36.16	20230516	89200	2.91	20240419	0.60	N	271560	500	197 억		12316889	N	N	17	N	00	N
85	20240516	130930	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91600	300	2	0.33	12204734000	133189	43.22	91700	92000	91300	118600	64000	91300	91634.70	31.15	0	766	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36215	9.61	1.26	12	0.34	9527.00	72415.00	148100	20230509	-38.15	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	143800	-36.30	20230516	89200	2.69	20240419	0.60	N	271560	500	197 억		12316889	N	N	17	N	00	N
86	20240516	120928	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91500	200	2	0.22	9898599000	107962	35.04	91700	92000	91400	118600	64000	91300	91685.95	31.15	0	4152	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36176	9.60	1.26	12	0.27	9527.00	72415.00	148100	20230509	-38.22	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	143800	-36.37	20230516	89200	2.58	20240419	0.60	N	271560	500	197 억		12316889	N	N	17	N	00	N
87	20240516	110926	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91500	200	2	0.22	8413245800	91731	29.77	91700	92000	91400	118600	64000	91300	91716.49	31.15	0	3475	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36176	9.60	1.26	12	0.23	9527.00	72415.00	148100	20230509	-38.22	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	143800	-36.37	20230516	89200	2.58	20240419	0.60	N	271560	500	197 억		12316889	N	N	17	N	00	N
88	20240516	100930	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91800	500	2	0.55	5347679400	58277	18.91	91700	92000	91500	118600	64000	91300	91763.12	31.15	0	14633	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36294	9.64	1.27	12	0.15	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	143800	-36.16	20230516	89200	2.91	20240419	0.60	N	271560	500	197 억		12316889	N	N	17	N	00	N
89	20240516	090930	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91700	400	2	0.44	1076957200	11739	3.81	91700	91900	91600	118600	64000	91300	91741.82	31.15	0	4311	93100	92200	91300	90400	89500	91750	89950	198	27300	500	65730	100	1	39536132	36255	9.63	1.27	12	0.03	9527.00	72415.00	148100	20230509	-38.08	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	143800	-36.23	20230516	89200	2.80	20240419	0.60	N	271560	500	197 억		12316889	N	N	17	N	00	N
90	20240514	160940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	-500	5	-0.54	28076878300	307503	148.06	92000	92200	90400	119300	64300	91800	91306.03	31.26	0	18028	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36096	9.58	1.26	12	0.78	9527.00	72415.00	148100	20230509	-38.35	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	143800	-36.51	20230516	89200	2.35	20240419	0.59	N	271560	500	197 억		12358542	N	N	17	N	00	N
91	20240514	150943	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	-400	5	-0.44	26912122300	294755	141.92	92000	92200	90400	119300	64300	91800	91303.36	31.26	0	15603	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36136	9.59	1.26	12	0.75	9527.00	72415.00	148100	20230509	-38.28	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	143800	-36.44	20230516	89200	2.47	20240419	0.59	N	271560	500	197 억		12358542	N	N	1	N	00	N
92	20240514	140942	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	-400	5	-0.44	22805278400	249769	120.26	92000	92200	90400	119300	64300	91800	91305.48	31.26	0	521	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36136	9.59	1.26	12	0.63	9527.00	72415.00	148100	20230509	-38.28	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	143800	-36.44	20230516	89200	2.47	20240419	0.59	N	271560	500	197 억		12358542	N	N	1	N	00	N
93	20240514	130943	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	-700	5	-0.76	20216653600	221404	106.61	92000	92200	90400	119300	64300	91800	91311.15	31.26	0	-4156	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36017	9.56	1.26	12	0.56	9527.00	72415.00	148100	20230509	-38.49	89200	20240419	2.13	118700	-23.25	20240109	89200	2.13	20240419	143800	-36.65	20230516	89200	2.13	20240419	0.59	N	271560	500	197 억		12358542	N	N	1	N	00	N
94	20240514	120939	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	-600	5	-0.65	11990354600	130999	63.08	92000	92200	91000	119300	64300	91800	91530.12	31.26	0	-9978	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36057	9.57	1.26	12	0.33	9527.00	72415.00	148100	20230509	-38.42	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	143800	-36.58	20230516	89200	2.24	20240419	0.59	N	271560	500	197 억		12358542	N	N	1	N	00	N
95	20240514	110941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	-400	5	-0.44	10023698500	109490	52.72	92000	92200	91000	119300	64300	91800	91548.99	31.26	0	-13690	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36136	9.59	1.26	12	0.28	9527.00	72415.00	148100	20230509	-38.28	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	143800	-36.44	20230516	89200	2.47	20240419	0.59	N	271560	500	197 억		12358542	N	N	1	N	00	N
96	20240514	100938	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	100	2	0.11	3548777100	38634	18.60	92000	92200	91500	119300	64300	91800	91856.32	31.26	0	-84	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36334	9.65	1.27	12	0.10	9527.00	72415.00	148100	20230509	-37.95	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	143800	-36.09	20230516	89200	3.03	20240419	0.59	N	271560	500	197 억		12358542	N	N	1	N	00	N
97	20240514	090939	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	0	3	0.00	703920800	7667	3.69	92000	92100	91600	119300	64300	91800	91811.76	31.26	0	447	93533	92666	92133	91266	90733	92400	91000	198	27500	500	66090	100	1	39536132	36294	9.64	1.27	12	0.02	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	143800	-36.16	20230516	89200	2.91	20240419	0.59	N	271560	500	197 억		12358542	N	N	1	N	00	N
98	20240513	160937	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	0	3	0.00	19111891200	207315	60.55	91900	93000	91600	119300	64300	91800	92187.71	31.29	0	20354	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36294	9.64	1.27	12	0.52	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	143800	-36.16	20230516	89200	2.91	20240419	0.56	N	271560	500	197 억		12370669	N	N	1	N	00	N
99	20240513	150941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	200	2	0.22	17857135300	193658	56.56	91900	93000	91600	119300	64300	91800	92209.65	31.29	0	19972	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36373	9.66	1.27	12	0.49	9527.00	72415.00	148100	20230509	-37.88	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	143800	-36.02	20230516	89200	3.14	20240419	0.56	N	271560	500	197 억		12370669	N	N	3	N	00	N
100	20240513	140940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	100	2	0.11	16066270800	174163	50.87	91900	93000	91600	119300	64300	91800	92248.48	31.29	0	23254	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36334	9.65	1.27	12	0.44	9527.00	72415.00	148100	20230509	-37.95	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	143800	-36.09	20230516	89200	3.03	20240419	0.56	N	271560	500	197 억		12370669	N	N	3	N	00	N
101	20240513	130934	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91700	-100	5	-0.11	13907837400	150684	44.01	91900	93000	91600	119300	64300	91800	92298.04	31.29	0	29029	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36255	9.63	1.27	12	0.38	9527.00	72415.00	148100	20230509	-38.08	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	143800	-36.23	20230516	89200	2.80	20240419	0.56	N	271560	500	197 억		12370669	N	N	3	N	00	N
102	20240513	120938	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	500	2	0.54	11921896600	129135	37.72	91900	93000	91600	119300	64300	91800	92321.19	31.29	0	31545	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36492	9.69	1.27	12	0.33	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	143800	-35.81	20230516	89200	3.48	20240419	0.56	N	271560	500	197 억		12370669	N	N	3	N	00	N
103	20240513	110937	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	500	2	0.54	10283001300	111401	32.54	91900	93000	91600	119300	64300	91800	92306.19	31.29	0	30626	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36492	9.69	1.27	12	0.28	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	143800	-35.81	20230516	89200	3.48	20240419	0.56	N	271560	500	197 억		12370669	N	N	3	N	00	N
104	20240513	100936	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	500	2	0.54	8202890200	88845	25.95	91900	93000	91600	119300	64300	91800	92328.11	31.29	0	30859	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36492	9.69	1.27	12	0.22	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	143800	-35.81	20230516	89200	3.48	20240419	0.56	N	271560	500	197 억		12370669	N	N	3	N	00	N
105	20240513	090940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	0	3	0.00	907052900	9868	2.88	91900	92200	91600	119300	64300	91800	91918.63	31.29	0	3406	93266	92532	91766	91032	90266	92150	90650	198	27500	500	66090	100	1	39536132	36294	9.64	1.27	12	0.02	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	143800	-36.16	20230516	89200	2.91	20240419	0.56	N	271560	500	197 억		12370669	N	N	3	N	00	N
106	20240510	160911	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	100	2	0.11	31349930100	341998	126.01	92400	92500	91000	119200	64200	91700	91666.98	31.39	0	117930	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36294	9.64	1.27	12	0.87	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	147000	-37.55	20230510	89200	2.91	20240419	0.53	N	271560	500	197 억		12411927	N	N	3	N	00	N
107	20240510	150919	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	100	2	0.11	29522326400	322110	118.68	92400	92500	91000	119200	64200	91700	91652.93	31.39	0	109270	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36294	9.64	1.27	12	0.81	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	147000	-37.55	20230510	89200	2.91	20240419	0.53	N	271560	500	197 억		12411927	N	N	9	N	00	N
108	20240510	140921	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	300	2	0.33	22753318700	248482	91.56	92400	92500	91000	119200	64200	91700	91569.28	31.39	0	79436	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36373	9.66	1.27	12	0.63	9527.00	72415.00	148100	20230509	-37.88	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	147000	-37.41	20230510	89200	3.14	20240419	0.53	N	271560	500	197 억		12411927	N	N	9	N	00	N
109	20240510	130913	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	-100	5	-0.11	17426071900	190410	70.16	92400	92500	91000	119200	64200	91700	91518.68	31.39	0	52495	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36215	9.61	1.26	12	0.48	9527.00	72415.00	148100	20230509	-38.15	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	147000	-37.69	20230510	89200	2.69	20240419	0.53	N	271560	500	197 억		12411927	N	N	9	N	00	N
110	20240510	120907	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	200	2	0.22	14616996200	159782	58.87	92400	92500	91000	119200	64200	91700	91480.87	31.39	0	39329	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36334	9.65	1.27	12	0.40	9527.00	72415.00	148100	20230509	-37.95	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	147000	-37.48	20230510	89200	3.03	20240419	0.53	N	271560	500	197 억		12411927	N	N	9	N	00	N
111	20240510	110913	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	-300	5	-0.33	10515775700	114958	42.36	92400	92500	91000	119200	64200	91700	91474.94	31.39	0	17747	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36136	9.59	1.26	12	0.29	9527.00	72415.00	148100	20230509	-38.28	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	147000	-37.82	20230510	89200	2.47	20240419	0.53	N	271560	500	197 억		12411927	N	N	9	N	00	N
112	20240510	100911	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	-500	5	-0.55	4890618200	53324	19.65	92400	92500	91200	119200	64200	91700	91715.14	31.39	0	7661	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36057	9.57	1.26	12	0.13	9527.00	72415.00	148100	20230509	-38.42	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	147000	-37.96	20230510	89200	2.24	20240419	0.53	N	271560	500	197 억		12411927	N	N	9	N	00	N
113	20240510	090914	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	100	2	0.11	1136634400	12361	4.55	92400	92500	91500	119200	64200	91700	91953.27	31.39	0	-1169	93366	92532	91966	91132	90566	92250	90850	198	27500	500	66020	100	1	39536132	36294	9.64	1.27	12	0.03	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	147000	-37.55	20230510	89200	2.91	20240419	0.53	N	271560	500	197 억		12411927	N	N	9	N	00	N
114	20240509	160931	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91700	-1000	5	-1.08	24923356100	270892	168.65	92700	92800	91400	120500	64900	92700	92005.30	31.55	0	-46532	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36255	9.63	1.27	12	0.69	9527.00	72415.00	148100	20230509	-38.08	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	148100	-38.08	20230509	89200	2.80	20240419	0.52	N	271560	500	197 억		12475519	N	N	9	N	00	N
115	20240509	150929	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-600	5	-0.65	22202130300	241248	150.19	92700	92800	91400	120500	64900	92700	92030.22	31.55	0	-46407	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36413	9.67	1.27	12	0.61	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.52	N	271560	500	197 억		12475519	N	N	29	N	00	N
116	20240509	140828	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	-1100	5	-1.19	18037568900	195810	121.90	92700	92800	91600	120500	64900	92700	92117.60	31.55	0	-33133	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36215	9.61	1.26	12	0.50	9527.00	72415.00	148100	20230509	-38.15	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	148100	-38.15	20230509	89200	2.69	20240419	0.52	N	271560	500	197 억		12475519	N	N	29	N	00	N
117	20240509	130914	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	-700	5	-0.76	14640044500	158815	98.87	92700	92800	91700	120500	64900	92700	92182.89	31.55	0	-26656	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36373	9.66	1.27	12	0.40	9527.00	72415.00	148100	20230509	-37.88	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	148100	-37.88	20230509	89200	3.14	20240419	0.52	N	271560	500	197 억		12475519	N	N	29	N	00	N
118	20240509	120911	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	-800	5	-0.86	12280597200	133162	82.90	92700	92800	91700	120500	64900	92700	92222.86	31.55	0	-23864	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36334	9.65	1.27	12	0.34	9527.00	72415.00	148100	20230509	-37.95	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	148100	-37.95	20230509	89200	3.03	20240419	0.52	N	271560	500	197 억		12475519	N	N	29	N	00	N
119	20240509	110858	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	-400	5	-0.43	8847618800	95837	59.66	92700	92800	92000	120500	64900	92700	92319.30	31.55	0	-16034	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36492	9.69	1.27	12	0.24	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	148100	-37.68	20230509	89200	3.48	20240419	0.52	N	271560	500	197 억		12475519	N	N	29	N	00	N
120	20240509	100902	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	-500	5	-0.54	5838228100	63180	39.33	92700	92800	92100	120500	64900	92700	92406.10	31.55	0	-10921	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36452	9.68	1.27	12	0.16	9527.00	72415.00	148100	20230509	-37.74	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	148100	-37.74	20230509	89200	3.36	20240419	0.52	N	271560	500	197 억		12475519	N	N	29	N	00	N
121	20240509	090859	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	-200	5	-0.22	1045179900	11297	7.03	92700	92800	92300	120500	64900	92700	92517.78	31.55	0	-2591	93833	93266	92933	92366	92033	93100	92200	198	27800	500	66740	100	1	39536132	36571	9.71	1.28	12	0.03	9527.00	72415.00	148100	20230509	-37.54	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	148100	-37.54	20230509	89200	3.70	20240419	0.52	N	271560	500	197 억		12475519	N	N	29	N	00	N
122	20240508	160852	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-700	5	-0.75	14872231100	160260	95.86	93400	93500	92600	121400	65400	93400	92800.68	31.64	0	14514	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36650	9.73	1.28	12	0.41	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.53	N	271560	500	197 억		12507281	N	N	29	N	00	N
123	20240508	150858	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-700	5	-0.75	13273638100	143005	85.54	93400	93500	92600	121400	65400	93400	92819.40	31.64	0	9266	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36650	9.73	1.28	12	0.36	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.53	N	271560	500	197 억		12507281	N	N	4	N	00	N
124	20240508	140852	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-600	5	-0.64	8571257600	92279	55.20	93400	93500	92600	121400	65400	93400	92884.16	31.64	0	648	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36690	9.74	1.28	12	0.23	9527.00	72415.00	148100	20230509	-37.34	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	148100	-37.34	20230509	89200	4.04	20240419	0.53	N	271560	500	197 억		12507281	N	N	4	N	00	N
125	20240508	130849	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-700	5	-0.75	6651228100	71580	42.82	93400	93500	92600	121400	65400	93400	92920.20	31.64	0	-4118	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36650	9.73	1.28	12	0.18	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.53	N	271560	500	197 억		12507281	N	N	4	N	00	N
126	20240508	120848	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	-500	5	-0.54	5364145700	57703	34.52	93400	93500	92600	121400	65400	93400	92961.30	31.64	0	-4591	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36729	9.75	1.28	12	0.15	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.53	N	271560	500	197 억		12507281	N	N	4	N	00	N
127	20240508	110928	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93000	-400	5	-0.43	4457432200	47938	28.68	93400	93500	92600	121400	65400	93400	92983.27	31.64	0	-6935	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36769	9.76	1.28	12	0.12	9527.00	72415.00	148100	20230509	-37.20	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	148100	-37.20	20230509	89200	4.26	20240419	0.53	N	271560	500	197 억		12507281	N	N	4	N	00	N
128	20240508	100859	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-700	5	-0.75	2940573400	31591	18.90	93400	93500	92700	121400	65400	93400	93082.63	31.64	0	-8481	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36650	9.73	1.28	12	0.08	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.53	N	271560	500	197 억		12507281	N	N	4	N	00	N
129	20240508	090903	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93300	-100	5	-0.11	585153100	6276	3.75	93400	93500	92900	121400	65400	93400	93236.63	31.64	0	-541	94200	93800	93200	92800	92200	93900	92900	198	28000	500	67240	100	1	39536132	36887	9.79	1.29	12	0.02	9527.00	72415.00	148100	20230509	-37.00	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	148100	-37.00	20230509	89200	4.60	20240419	0.53	N	271560	500	197 억		12507281	N	N	4	N	00	N
130	20240503	160918	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93000	100	2	0.11	11367418000	122399	83.20	93000	93300	92300	120700	65100	92900	92871.74	31.67	0	45149	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36769	9.76	1.28	12	0.31	9527.00	72415.00	148100	20230509	-37.20	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	148100	-37.20	20230509	89200	4.26	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
131	20240503	150918	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	0	3	0.00	10523620300	113324	77.03	93000	93300	92300	120700	65100	92900	92863.12	31.67	0	41123	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36729	9.75	1.28	12	0.29	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
132	20240503	140919	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93100	200	2	0.22	8615222500	92790	63.07	93000	93300	92300	120700	65100	92900	92846.45	31.67	0	33640	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36808	9.77	1.29	12	0.23	9527.00	72415.00	148100	20230509	-37.14	89200	20240419	4.37	118700	-21.57	20240109	89200	4.37	20240419	148100	-37.14	20230509	89200	4.37	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
133	20240503	130920	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	0	3	0.00	7113167800	76635	52.09	93000	93300	92300	120700	65100	92900	92818.79	31.67	0	26123	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36729	9.75	1.28	12	0.19	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
134	20240503	120916	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-200	5	-0.22	5555090100	59845	40.68	93000	93300	92300	120700	65100	92900	92824.63	31.67	0	21467	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36650	9.73	1.28	12	0.15	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
135	20240503	110916	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	0	3	0.00	4359795800	46961	31.92	93000	93300	92300	120700	65100	92900	92838.65	31.67	0	16076	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36729	9.75	1.28	12	0.12	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
136	20240503	100912	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-100	5	-0.11	3125844000	33665	22.88	93000	93300	92300	120700	65100	92900	92851.45	31.67	0	11963	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36690	9.74	1.28	12	0.09	9527.00	72415.00	148100	20230509	-37.34	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	148100	-37.34	20230509	89200	4.04	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
137	20240503	090909	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93200	300	2	0.32	757310000	8148	5.54	93000	93300	92600	120700	65100	92900	92944.29	31.67	0	2656	93833	93366	92733	92266	91633	93600	92500	198	27800	500	66880	100	1	39536132	36848	9.78	1.29	12	0.02	9527.00	72415.00	148100	20230509	-37.07	89200	20240419	4.48	118700	-21.48	20240109	89200	4.48	20240419	148100	-37.07	20230509	89200	4.48	20240419	0.59	N	271560	500	197 억		12521252	N	N	55	N	00	N
138	20240502	160903	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	0	3	0.00	13577928600	146370	109.73	92800	93200	92100	120700	65100	92900	92764.29	31.70	0	23300	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36729	9.75	1.28	12	0.37	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.61	N	271560	500	197 억		12534185	N	N	55	N	00	N
139	20240502	150909	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93000	100	2	0.11	12370100000	133371	99.99	92800	93200	92100	120700	65100	92900	92749.42	31.70	0	18711	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36769	9.76	1.28	12	0.34	9527.00	72415.00	148100	20230509	-37.20	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	148100	-37.20	20230509	89200	4.26	20240419	0.61	N	271560	500	197 억		12534185	N	N	335	N	00	N
140	20240502	140904	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	0	3	0.00	10265546400	110750	83.03	92800	93200	92100	120700	65100	92900	92690.96	31.70	0	13871	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36729	9.75	1.28	12	0.28	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.61	N	271560	500	197 억		12534185	N	N	335	N	00	N
141	20240502	130901	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-100	5	-0.11	8494650100	91695	68.74	92800	93000	92100	120700	65100	92900	92639.96	31.70	0	11554	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36690	9.74	1.28	12	0.23	9527.00	72415.00	148100	20230509	-37.34	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	148100	-37.34	20230509	89200	4.04	20240419	0.61	N	271560	500	197 억		12534185	N	N	335	N	00	N
142	20240502	120859	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-100	5	-0.11	6886928700	74374	55.76	92800	92900	92100	120700	65100	92900	92598.16	31.70	0	5003	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36690	9.74	1.28	12	0.19	9527.00	72415.00	148100	20230509	-37.34	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	148100	-37.34	20230509	89200	4.04	20240419	0.61	N	271560	500	197 억		12534185	N	N	335	N	00	N
143	20240502	110858	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-100	5	-0.11	5373353100	58062	43.53	92800	92900	92100	120700	65100	92900	92544.42	31.70	0	-849	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36690	9.74	1.28	12	0.15	9527.00	72415.00	148100	20230509	-37.34	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	148100	-37.34	20230509	89200	4.04	20240419	0.61	N	271560	500	197 억		12534185	N	N	335	N	00	N
144	20240502	100857	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92600	-300	5	-0.32	4092968600	44242	33.17	92800	92900	92100	120700	65100	92900	92512.23	31.70	0	-4491	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36610	9.72	1.28	12	0.11	9527.00	72415.00	148100	20230509	-37.47	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	148100	-37.47	20230509	89200	3.81	20240419	0.61	N	271560	500	197 억		12534185	N	N	335	N	00	N
145	20240502	090855	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-100	5	-0.11	1023675100	11047	8.28	92800	92900	92200	120700	65100	92900	92663.08	31.70	0	-1008	94100	93500	93100	92500	92100	93300	92300	198	27800	500	66880	100	1	39536132	36690	9.74	1.28	12	0.03	9527.00	72415.00	148100	20230509	-37.34	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	148100	-37.34	20230509	89200	4.04	20240419	0.61	N	271560	500	197 억		12534185	N	N	335	N	00	N