KissMeData/280360/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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