KissMeData/280360/price/prices-20240701.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	20240731	161116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179700	5200	2	2.98	3270053200	18248	127.67	174300	181900	173000	226500	122200	174500	179201.16	13.44	0	2331	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	16954	24.04	0.82	12	0.19	7476.00	220199.00	208500	20240618	-13.81	91000	20230726	97.47	208500	-13.81	20240618	115300	55.85	20240321	208500	-13.81	20240618	94000	91.17	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
3	20240731	151132	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179600	5100	2	2.92	2909983100	16244	113.65	174300	181900	173000	226500	122200	174500	179142.89	13.44	0	2667	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	16944	24.02	0.82	12	0.17	7476.00	220199.00	208500	20240618	-13.86	91000	20230726	97.36	208500	-13.86	20240618	115300	55.77	20240321	208500	-13.86	20240618	94000	91.06	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
4	20240731	141132	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180300	5800	2	3.32	2459283100	13738	96.12	174300	181900	173000	226500	122200	174500	179014.17	13.44	0	2847	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	17011	24.12	0.82	12	0.15	7476.00	220199.00	208500	20240618	-13.53	91000	20230726	98.13	208500	-13.53	20240618	115300	56.37	20240321	208500	-13.53	20240618	94000	91.81	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
5	20240731	131128	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179600	5100	2	2.92	2171515100	12139	84.93	174300	181900	173000	226500	122200	174500	178888.56	13.44	0	2599	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	16944	24.02	0.82	12	0.13	7476.00	220199.00	208500	20240618	-13.86	91000	20230726	97.36	208500	-13.86	20240618	115300	55.77	20240321	208500	-13.86	20240618	94000	91.06	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
6	20240731	121127	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179100	4600	2	2.64	1945814200	10881	76.13	174300	181900	173000	226500	122200	174500	178827.97	13.44	0	2528	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	16897	23.96	0.81	12	0.12	7476.00	220199.00	208500	20240618	-14.10	91000	20230726	96.81	208500	-14.10	20240618	115300	55.33	20240321	208500	-14.10	20240618	94000	90.53	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
7	20240731	111130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178900	4400	2	2.52	1546891400	8665	60.62	174300	181900	173000	226500	122200	174500	178523.19	13.44	0	2873	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	16878	23.93	0.81	12	0.09	7476.00	220199.00	208500	20240618	-14.20	91000	20230726	96.59	208500	-14.20	20240618	115300	55.16	20240321	208500	-14.20	20240618	94000	90.32	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
8	20240731	101124	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177300	2800	2	1.60	408195400	2312	16.18	174300	177700	173000	226500	122200	174500	176557.77	13.44	0	776	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	16727	23.72	0.81	12	0.02	7476.00	220199.00	208500	20240618	-14.96	91000	20230726	94.84	208500	-14.96	20240618	115300	53.77	20240321	208500	-14.96	20240618	94000	88.62	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
9	20240731	091126	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176200	1700	2	0.97	80642000	460	3.22	174300	176300	174300	226500	122200	174500	175314.00	13.44	0	63	180300	177400	175100	172200	169900	178850	173650	47	52000	500	132620	100	1	9434574	16624	23.57	0.80	12	0.00	7476.00	220199.00	208500	20240618	-15.49	91000	20230726	93.63	208500	-15.49	20240618	115300	52.82	20240321	208500	-15.49	20240618	94000	87.45	20230801	0.26	N	280360	500	47 억		1267819	N	N	105	N	00	N
10	20240730	161056	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174500	400	2	0.23	2489609600	14182	67.06	174100	178000	172800	226000	121900	174100	175549.14	13.43	0	391	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16463	23.34	0.79	12	0.15	7476.00	220199.00	208500	20240618	-16.31	91000	20230726	91.76	208500	-16.31	20240618	115300	51.34	20240321	208500	-16.31	20240618	94000	85.64	20230801	0.25	N	280360	500	47 억		1267472	N	N	105	N	00	N
11	20240730	151121	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174900	800	2	0.46	2381798000	13565	64.14	174100	178000	172800	226000	121900	174100	175584.08	13.43	0	337	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16501	23.39	0.79	12	0.14	7476.00	220199.00	208500	20240618	-16.12	91000	20230726	92.20	208500	-16.12	20240618	115300	51.69	20240321	208500	-16.12	20240618	94000	86.06	20230801	0.25	N	280360	500	47 억		1267472	N	N	25	N	00	N
12	20240730	141107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174600	500	2	0.29	1946768700	11084	52.41	174100	178000	172800	226000	121900	174100	175637.74	13.43	0	-327	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16473	23.35	0.79	12	0.12	7476.00	220199.00	208500	20240618	-16.26	91000	20230726	91.87	208500	-16.26	20240618	115300	51.43	20240321	208500	-16.26	20240618	94000	85.74	20230801	0.25	N	280360	500	47 억		1267472	N	N	25	N	00	N
13	20240730	131111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174700	600	2	0.34	1838911800	10467	49.49	174100	178000	172800	226000	121900	174100	175686.62	13.43	0	-293	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16482	23.37	0.79	12	0.11	7476.00	220199.00	208500	20240618	-16.21	91000	20230726	91.98	208500	-16.21	20240618	115300	51.52	20240321	208500	-16.21	20240618	94000	85.85	20230801	0.25	N	280360	500	47 억		1267472	N	N	25	N	00	N
14	20240730	121103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174800	700	2	0.40	1728647000	9836	46.51	174100	178000	172800	226000	121900	174100	175746.95	13.43	0	-327	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16492	23.38	0.79	12	0.10	7476.00	220199.00	208500	20240618	-16.16	91000	20230726	92.09	208500	-16.16	20240618	115300	51.60	20240321	208500	-16.16	20240618	94000	85.96	20230801	0.25	N	280360	500	47 억		1267472	N	N	25	N	00	N
15	20240730	111108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175600	1500	2	0.86	1545525900	8792	41.57	174100	178000	172800	226000	121900	174100	175787.75	13.43	0	-29	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16567	23.49	0.80	12	0.09	7476.00	220199.00	208500	20240618	-15.78	91000	20230726	92.97	208500	-15.78	20240618	115300	52.30	20240321	208500	-15.78	20240618	94000	86.81	20230801	0.25	N	280360	500	47 억		1267472	N	N	25	N	00	N
16	20240730	101119	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176900	2800	2	1.61	1132632400	6452	30.51	174100	178000	172800	226000	121900	174100	175547.49	13.43	0	-271	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16690	23.66	0.80	12	0.07	7476.00	220199.00	208500	20240618	-15.16	91000	20230726	94.40	208500	-15.16	20240618	115300	53.43	20240321	208500	-15.16	20240618	94000	88.19	20230801	0.25	N	280360	500	47 억		1267472	N	N	25	N	00	N
17	20240730	091122	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173200	-900	5	-0.52	250955000	1444	6.83	174100	175400	173100	226000	121900	174100	173791.55	13.43	0	-171	182366	178232	175166	171032	167966	176700	169500	47	51900	500	132310	100	1	9434574	16341	23.17	0.79	12	0.02	7476.00	220199.00	208500	20240618	-16.93	91000	20230726	90.33	208500	-16.93	20240618	115300	50.22	20240321	208500	-16.93	20240618	94000	84.26	20230801	0.25	N	280360	500	47 억		1267472	N	N	25	N	00	N
18	20240729	161056	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174100	-3200	5	-1.80	3674866400	20984	128.61	178100	179300	172100	230000	124200	177300	175128.98	13.40	0	3276	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16426	23.29	0.79	12	0.22	7476.00	220199.00	208500	20240618	-16.50	91000	20230726	91.32	208500	-16.50	20240618	115300	51.00	20240321	208500	-16.50	20240618	94000	85.21	20230801	0.26	N	280360	500	47 억		1263944	N	N	25	N	00	N
19	20240729	151112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174800	-2500	5	-1.41	3392412800	19362	118.67	178100	179300	172100	230000	124200	177300	175209.73	13.40	0	3429	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16492	23.38	0.79	12	0.21	7476.00	220199.00	208500	20240618	-16.16	91000	20230726	92.09	208500	-16.16	20240618	115300	51.60	20240321	208500	-16.16	20240618	94000	85.96	20230801	0.26	N	280360	500	47 억		1263944	N	N	30	N	00	N
20	20240729	141120	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174400	-2900	5	-1.64	3116945900	17785	109.00	178100	179300	172100	230000	124200	177300	175256.89	13.40	0	3279	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16454	23.33	0.79	12	0.19	7476.00	220199.00	208500	20240618	-16.35	91000	20230726	91.65	208500	-16.35	20240618	115300	51.26	20240321	208500	-16.35	20240618	94000	85.53	20230801	0.26	N	280360	500	47 억		1263944	N	N	30	N	00	N
21	20240729	131116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174100	-3200	5	-1.80	2659766200	15153	92.87	178100	179300	172100	230000	124200	177300	175527.25	13.40	0	2138	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16426	23.29	0.79	12	0.16	7476.00	220199.00	208500	20240618	-16.50	91000	20230726	91.32	208500	-16.50	20240618	115300	51.00	20240321	208500	-16.50	20240618	94000	85.21	20230801	0.26	N	280360	500	47 억		1263944	N	N	30	N	00	N
22	20240729	121117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173500	-3800	5	-2.14	1997933800	11326	69.42	178100	179300	173000	230000	124200	177300	176402.34	13.40	0	1234	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16369	23.21	0.79	12	0.12	7476.00	220199.00	208500	20240618	-16.79	91000	20230726	90.66	208500	-16.79	20240618	115300	50.48	20240321	208500	-16.79	20240618	94000	84.57	20230801	0.26	N	280360	500	47 억		1263944	N	N	30	N	00	N
23	20240729	111104	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173900	-3400	5	-1.92	1641506400	9272	56.83	178100	179300	173800	230000	124200	177300	177039.06	13.40	0	767	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16407	23.26	0.79	12	0.10	7476.00	220199.00	208500	20240618	-16.59	91000	20230726	91.10	208500	-16.59	20240618	115300	50.82	20240321	208500	-16.59	20240618	94000	85.00	20230801	0.26	N	280360	500	47 억		1263944	N	N	30	N	00	N
24	20240729	101102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177100	-200	5	-0.11	1054954900	5933	36.36	178100	179300	176500	230000	124200	177300	177811.46	13.40	0	1494	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16709	23.69	0.80	12	0.06	7476.00	220199.00	208500	20240618	-15.06	91000	20230726	94.62	208500	-15.06	20240618	115300	53.60	20240321	208500	-15.06	20240618	94000	88.40	20230801	0.26	N	280360	500	47 억		1263944	N	N	30	N	00	N
25	20240729	091100	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178400	1100	2	0.62	221705100	1245	7.63	178100	179300	176500	230000	124200	177300	178077.01	13.40	0	-154	186633	181966	178233	173566	169833	180100	171700	47	52700	500	134740	100	1	9434574	16831	23.86	0.81	12	0.01	7476.00	220199.00	208500	20240618	-14.44	91000	20230726	96.04	208500	-14.44	20240618	115300	54.73	20240321	208500	-14.44	20240618	94000	89.79	20230801	0.26	N	280360	500	47 억		1263944	N	N	30	N	00	N
26	20240726	161045	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177300	-4000	5	-2.21	2876400300	16276	91.81	181300	182900	174500	235500	127000	181300	176725.82	13.42	0	-1415	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	16727	23.72	0.81	12	0.17	7476.00	220199.00	208500	20240618	-14.96	91000	20230726	94.84	208500	-14.96	20240618	115300	53.77	20240321	208500	-14.96	20240618	91000	94.84	20230726	0.24	N	280360	500	47 억		1265678	N	N	30	N	00	N
27	20240726	151056	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175800	-5500	5	-3.03	2616045400	14801	83.49	181300	182900	174500	235500	127000	181300	176747.27	13.42	0	-798	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	16586	23.52	0.80	12	0.16	7476.00	220199.00	208500	20240618	-15.68	91000	20230726	93.19	208500	-15.68	20240618	115300	52.47	20240321	208500	-15.68	20240618	91000	93.19	20230726	0.24	N	280360	500	47 억		1265678	N	N	36	N	00	N
28	20240726	141057	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175200	-6100	5	-3.36	2028054200	11458	64.63	181300	182900	174500	235500	127000	181300	176998.22	13.42	0	-319	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	16529	23.43	0.80	12	0.12	7476.00	220199.00	208500	20240618	-15.97	91000	20230726	92.53	208500	-15.97	20240618	115300	51.95	20240321	208500	-15.97	20240618	91000	92.53	20230726	0.24	N	280360	500	47 억		1265678	N	N	36	N	00	N
29	20240726	131057	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175800	-5500	5	-3.03	1603306600	9034	50.96	181300	182900	174500	235500	127000	181300	177473.87	13.42	0	-20	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	16586	23.52	0.80	12	0.10	7476.00	220199.00	208500	20240618	-15.68	91000	20230726	93.19	208500	-15.68	20240618	115300	52.47	20240321	208500	-15.68	20240618	91000	93.19	20230726	0.24	N	280360	500	47 억		1265678	N	N	36	N	00	N
30	20240726	121102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176100	-5200	5	-2.87	1299061000	7304	41.20	181300	182900	174500	235500	127000	181300	177855.16	13.42	0	-148	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	16614	23.56	0.80	12	0.08	7476.00	220199.00	208500	20240618	-15.54	91000	20230726	93.52	208500	-15.54	20240618	115300	52.73	20240321	208500	-15.54	20240618	91000	93.52	20230726	0.24	N	280360	500	47 억		1265678	N	N	36	N	00	N
31	20240726	111102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176500	-4800	5	-2.65	910852000	5092	28.72	181300	182900	176000	235500	127000	181300	178878.07	13.42	0	-1	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	16652	23.61	0.80	12	0.05	7476.00	220199.00	208500	20240618	-15.35	91000	20230726	93.96	208500	-15.35	20240618	115300	53.08	20240321	208500	-15.35	20240618	91000	93.96	20230726	0.24	N	280360	500	47 억		1265678	N	N	36	N	00	N
32	20240726	101054	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180000	-1300	5	-0.72	541986600	3021	17.04	181300	182900	178100	235500	127000	181300	179405.10	13.42	0	651	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	16982	24.08	0.82	12	0.03	7476.00	220199.00	208500	20240618	-13.67	91000	20230726	97.80	208500	-13.67	20240618	115300	56.11	20240321	208500	-13.67	20240618	91000	97.80	20230726	0.24	N	280360	500	47 억		1265678	N	N	36	N	00	N
33	20240726	091054	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	182900	1600	2	0.88	197921600	1104	6.23	181300	182900	178100	235500	127000	181300	179273.14	13.42	0	440	189633	185466	181533	177366	173433	183500	175400	47	54200	500	137780	100	1	9434574	17256	24.46	0.83	12	0.01	7476.00	220199.00	208500	20240618	-12.28	91000	20230726	100.99	208500	-12.28	20240618	115300	58.63	20240321	208500	-12.28	20240618	91000	100.99	20230726	0.24	N	280360	500	47 억		1265678	N	N	36	N	00	N
34	20240725	161052	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181300	-4700	5	-2.53	3206418300	17672	53.46	185700	185700	177600	241500	130200	186000	181429.78	13.44	0	-5272	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	17105	24.25	0.82	12	0.19	7476.00	220199.00	208500	20240618	-13.05	91000	20230726	99.23	208500	-13.05	20240618	115300	57.24	20240321	208500	-13.05	20240618	91000	99.23	20230726	0.24	N	280360	500	47 억		1267925	N	N	36	N	00	N
35	20240725	151104	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181200	-4800	5	-2.58	3057198200	16850	50.97	185700	185700	177600	241500	130200	186000	181424.69	13.44	0	-5163	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	17095	24.24	0.82	12	0.18	7476.00	220199.00	208500	20240618	-13.09	91000	20230726	99.12	208500	-13.09	20240618	115300	57.16	20240321	208500	-13.09	20240618	91000	99.12	20230726	0.24	N	280360	500	47 억		1267925	N	N	1	N	00	N
36	20240725	141100	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	183100	-2900	5	-1.56	2353927400	13000	39.33	185700	185700	177600	241500	130200	186000	181055.36	13.44	0	-3847	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	17275	24.49	0.83	12	0.14	7476.00	220199.00	208500	20240618	-12.18	91000	20230726	101.21	208500	-12.18	20240618	115300	58.80	20240321	208500	-12.18	20240618	91000	101.21	20230726	0.24	N	280360	500	47 억		1267925	N	N	1	N	00	N
37	20240725	131053	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181300	-4700	5	-2.53	1736724600	9612	29.08	185700	185700	177600	241500	130200	186000	180659.62	13.44	0	-2921	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	17105	24.25	0.82	12	0.10	7476.00	220199.00	208500	20240618	-13.05	91000	20230726	99.23	208500	-13.05	20240618	115300	57.24	20240321	208500	-13.05	20240618	91000	99.23	20230726	0.24	N	280360	500	47 억		1267925	N	N	1	N	00	N
38	20240725	121059	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180700	-5300	5	-2.85	1397278500	7733	23.39	185700	185700	177600	241500	130200	186000	180661.36	13.44	0	-2008	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	17048	24.17	0.82	12	0.08	7476.00	220199.00	208500	20240618	-13.33	91000	20230726	98.57	208500	-13.33	20240618	115300	56.72	20240321	208500	-13.33	20240618	91000	98.57	20230726	0.24	N	280360	500	47 억		1267925	N	N	1	N	00	N
39	20240725	111057	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178900	-7100	5	-3.82	1057037100	5834	17.65	185700	185700	178900	241500	130200	186000	181150.74	13.44	0	-1509	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	16878	23.93	0.81	12	0.06	7476.00	220199.00	208500	20240618	-14.20	91000	20230726	96.59	208500	-14.20	20240618	115300	55.16	20240321	208500	-14.20	20240618	91000	96.59	20230726	0.24	N	280360	500	47 억		1267925	N	N	1	N	00	N
40	20240725	101049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180600	-5400	5	-2.90	634885300	3492	10.56	185700	185700	179000	241500	130200	186000	181760.38	13.44	0	-547	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	17039	24.16	0.82	12	0.04	7476.00	220199.00	208500	20240618	-13.38	91000	20230726	98.46	208500	-13.38	20240618	115300	56.63	20240321	208500	-13.38	20240618	91000	98.46	20230726	0.24	N	280360	500	47 억		1267925	N	N	1	N	00	N
41	20240725	091046	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	182900	-3100	5	-1.67	162581200	884	2.67	185700	185700	182000	241500	130200	186000	183811.40	13.44	0	-70	191866	188932	185466	182532	179066	187200	180800	47	55500	500	141360	100	1	9434574	17256	24.46	0.83	12	0.01	7476.00	220199.00	208500	20240618	-12.28	91000	20230726	100.99	208500	-12.28	20240618	115300	58.63	20240321	208500	-12.28	20240618	91000	100.99	20230726	0.24	N	280360	500	47 억		1267925	N	N	1	N	00	N
42	20240724	161045	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	186000	1000	2	0.54	6117085800	32989	86.21	187000	188400	182000	240500	129500	185000	185428.01	13.49	0	-4990	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17548	24.88	0.84	12	0.35	7476.00	220199.00	208500	20240618	-10.79	91000	20230726	104.40	208500	-10.79	20240618	115300	61.32	20240321	208500	-10.79	20240618	91000	104.40	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
43	20240724	151102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	187100	2100	2	1.14	5830827800	31446	82.18	187000	188400	182000	240500	129500	185000	185423.51	13.49	0	-5118	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17652	25.03	0.85	12	0.33	7476.00	220199.00	208500	20240618	-10.26	91000	20230726	105.60	208500	-10.26	20240618	115300	62.27	20240321	208500	-10.26	20240618	91000	105.60	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
44	20240724	141055	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	186400	1400	2	0.76	3768484700	20428	53.39	187000	188300	182000	240500	129500	185000	184476.44	13.49	0	306	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17586	24.93	0.85	12	0.22	7476.00	220199.00	208500	20240618	-10.60	91000	20230726	104.84	208500	-10.60	20240618	115300	61.67	20240321	208500	-10.60	20240618	91000	104.84	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
45	20240724	131100	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	183800	-1200	5	-0.65	2838722100	15379	40.19	187000	188300	182000	240500	129500	185000	184584.31	13.49	0	-295	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17341	24.59	0.83	12	0.16	7476.00	220199.00	208500	20240618	-11.85	91000	20230726	101.98	208500	-11.85	20240618	115300	59.41	20240321	208500	-11.85	20240618	91000	101.98	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
46	20240724	121058	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	183800	-1200	5	-0.65	2492927500	13498	35.28	187000	188300	182000	240500	129500	185000	184688.66	13.49	0	-57	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17341	24.59	0.83	12	0.14	7476.00	220199.00	208500	20240618	-11.85	91000	20230726	101.98	208500	-11.85	20240618	115300	59.41	20240321	208500	-11.85	20240618	91000	101.98	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
47	20240724	111056	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	184100	-900	5	-0.49	2229736000	12068	31.54	187000	188300	182000	240500	129500	185000	184764.34	13.49	0	59	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17369	24.63	0.84	12	0.13	7476.00	220199.00	208500	20240618	-11.70	91000	20230726	102.31	208500	-11.70	20240618	115300	59.67	20240321	208500	-11.70	20240618	91000	102.31	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
48	20240724	101123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	183200	-1800	5	-0.97	1647747500	8882	23.21	187000	188300	182500	240500	129500	185000	185515.37	13.49	0	-477	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17284	24.51	0.83	12	0.09	7476.00	220199.00	208500	20240618	-12.13	91000	20230726	101.32	208500	-12.13	20240618	115300	58.89	20240321	208500	-12.13	20240618	91000	101.32	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
49	20240724	091047	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	186800	1800	2	0.97	528455300	2837	7.41	187000	188300	183800	240500	129500	185000	186272.58	13.49	0	-606	190600	187800	182200	179400	173800	189200	180800	47	55500	500	140600	100	1	9434574	17624	24.99	0.85	12	0.03	7476.00	220199.00	208500	20240618	-10.41	91000	20230726	105.27	208500	-10.41	20240618	115300	62.01	20240321	208500	-10.41	20240618	91000	105.27	20230726	0.24	N	280360	500	47 억		1273160	N	N	1	N	00	N
50	20240723	161039	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	185000	8100	2	4.58	6880767100	37940	250.79	177000	185000	176600	229500	123900	176900	181346.41	13.41	0	7367	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	17454	24.75	0.84	12	0.40	7476.00	220199.00	208500	20240618	-11.27	91000	20230726	103.30	208500	-11.27	20240618	115300	60.45	20240321	208500	-11.27	20240618	91000	103.30	20230726	0.21	N	280360	500	47 억		1265393	N	N	1	N	00	N
51	20240723	151106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	184900	8000	2	4.52	6481915500	35782	236.53	177000	184900	176600	229500	123900	176900	181150.17	13.41	0	7618	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	17445	24.73	0.84	12	0.38	7476.00	220199.00	208500	20240618	-11.32	91000	20230726	103.19	208500	-11.32	20240618	115300	60.36	20240321	208500	-11.32	20240618	91000	103.19	20230726	0.21	N	280360	500	47 억		1265393	N	N	41	N	00	N
52	20240723	141042	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	183000	6100	2	3.45	5307622200	29384	194.24	177000	183200	176600	229500	123900	176900	180629.67	13.41	0	7274	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	17265	24.48	0.83	12	0.31	7476.00	220199.00	208500	20240618	-12.23	91000	20230726	101.10	208500	-12.23	20240618	115300	58.72	20240321	208500	-12.23	20240618	91000	101.10	20230726	0.21	N	280360	500	47 억		1265393	N	N	41	N	00	N
53	20240723	131037	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180800	3900	2	2.20	3445175600	19148	126.57	177000	181900	176600	229500	123900	176900	179923.52	13.41	0	4972	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	17058	24.18	0.82	12	0.20	7476.00	220199.00	208500	20240618	-13.29	91000	20230726	98.68	208500	-13.29	20240618	115300	56.81	20240321	208500	-13.29	20240618	91000	98.68	20230726	0.21	N	280360	500	47 억		1265393	N	N	41	N	00	N
54	20240723	121047	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180900	4000	2	2.26	3057881600	17000	112.37	177000	181900	176600	229500	123900	176900	179875.39	13.41	0	5111	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	17067	24.20	0.82	12	0.18	7476.00	220199.00	208500	20240618	-13.24	91000	20230726	98.79	208500	-13.24	20240618	115300	56.90	20240321	208500	-13.24	20240618	91000	98.79	20230726	0.21	N	280360	500	47 억		1265393	N	N	41	N	00	N
55	20240723	111045	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180300	3400	2	1.92	2629479700	14631	96.71	177000	181900	176600	229500	123900	176900	179719.75	13.41	0	4960	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	17011	24.12	0.82	12	0.16	7476.00	220199.00	208500	20240618	-13.53	91000	20230726	98.13	208500	-13.53	20240618	115300	56.37	20240321	208500	-13.53	20240618	91000	98.13	20230726	0.21	N	280360	500	47 억		1265393	N	N	41	N	00	N
56	20240723	101039	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180300	3400	2	1.92	1655858400	9245	61.11	177000	180500	176600	229500	123900	176900	179108.53	13.41	0	3233	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	17011	24.12	0.82	12	0.10	7476.00	220199.00	208500	20240618	-13.53	91000	20230726	98.13	208500	-13.53	20240618	115300	56.37	20240321	208500	-13.53	20240618	91000	98.13	20230726	0.21	N	280360	500	47 억		1265393	N	N	41	N	00	N
57	20240723	091052	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178400	1500	2	0.85	143718200	810	5.35	177000	178500	176600	229500	123900	176900	177429.88	13.41	0	126	180700	178800	176700	174800	172700	179750	175750	47	52600	500	134440	100	1	9434574	16831	23.86	0.81	12	0.01	7476.00	220199.00	208500	20240618	-14.44	91000	20230726	96.04	208500	-14.44	20240618	115300	54.73	20240321	208500	-14.44	20240618	91000	96.04	20230726	0.21	N	280360	500	47 억		1265393	N	N	41	N	00	N
58	20240722	161034	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176900	1500	2	0.86	2655479800	15042	63.27	175400	178600	174600	228000	122800	175400	176537.29	13.41	0	-452	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16690	23.66	0.80	12	0.16	7476.00	220199.00	208500	20240618	-15.16	91000	20230726	94.40	208500	-15.16	20240618	115300	53.43	20240321	208500	-15.16	20240618	91000	94.40	20230726	0.21	N	280360	500	47 억		1265330	N	N	41	N	00	N
59	20240722	151044	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176900	1500	2	0.86	2504988100	14192	59.69	175400	178600	174600	228000	122800	175400	176507.13	13.41	0	-709	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16690	23.66	0.80	12	0.15	7476.00	220199.00	208500	20240618	-15.16	91000	20230726	94.40	208500	-15.16	20240618	115300	53.43	20240321	208500	-15.16	20240618	91000	94.40	20230726	0.21	N	280360	500	47 억		1265330	N	N	13	N	00	N
60	20240722	141051	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176200	800	2	0.46	2079330700	11781	49.55	175400	178600	174600	228000	122800	175400	176498.75	13.41	0	-993	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16624	23.57	0.80	12	0.12	7476.00	220199.00	208500	20240618	-15.49	91000	20230726	93.63	208500	-15.49	20240618	115300	52.82	20240321	208500	-15.49	20240618	91000	93.63	20230726	0.21	N	280360	500	47 억		1265330	N	N	13	N	00	N
61	20240722	131045	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177200	1800	2	1.03	1665394000	9435	39.68	175400	178600	174600	228000	122800	175400	176512.47	13.41	0	-673	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16718	23.70	0.80	12	0.10	7476.00	220199.00	208500	20240618	-15.01	91000	20230726	94.73	208500	-15.01	20240618	115300	53.69	20240321	208500	-15.01	20240618	91000	94.73	20230726	0.21	N	280360	500	47 억		1265330	N	N	13	N	00	N
62	20240722	121042	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176500	1100	2	0.63	1416998900	8030	33.77	175400	178600	174600	228000	122800	175400	176463.26	13.41	0	-288	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16652	23.61	0.80	12	0.09	7476.00	220199.00	208500	20240618	-15.35	91000	20230726	93.96	208500	-15.35	20240618	115300	53.08	20240321	208500	-15.35	20240618	91000	93.96	20230726	0.21	N	280360	500	47 억		1265330	N	N	13	N	00	N
63	20240722	111041	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175600	200	2	0.11	1236431000	7006	29.47	175400	178600	174600	228000	122800	175400	176481.88	13.41	0	-123	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16567	23.49	0.80	12	0.07	7476.00	220199.00	208500	20240618	-15.78	91000	20230726	92.97	208500	-15.78	20240618	115300	52.30	20240321	208500	-15.78	20240618	91000	92.97	20230726	0.21	N	280360	500	47 억		1265330	N	N	13	N	00	N
64	20240722	101041	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176600	1200	2	0.68	753913500	4266	17.94	175400	178600	174600	228000	122800	175400	176726.40	13.41	0	30	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16661	23.62	0.80	12	0.05	7476.00	220199.00	208500	20240618	-15.30	91000	20230726	94.07	208500	-15.30	20240618	115300	53.17	20240321	208500	-15.30	20240618	91000	94.07	20230726	0.21	N	280360	500	47 억		1265330	N	N	13	N	00	N
65	20240722	091045	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176400	1000	2	0.57	147558700	838	3.52	175400	176800	175400	228000	122800	175400	176085.19	13.41	0	218	182066	178732	176966	173632	171866	177850	172750	47	52600	500	133300	100	1	9434574	16643	23.60	0.80	12	0.01	7476.00	220199.00	208500	20240618	-15.40	91000	20230726	93.85	208500	-15.40	20240618	115300	52.99	20240321	208500	-15.40	20240618	91000	93.85	20230726	0.21	N	280360	500	47 억		1265330	N	N	13	N	00	N
66	20240719	161015	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175400	-6000	5	-3.31	4210515600	23652	51.13	179200	180300	175200	235500	127000	181400	178023.69	13.42	0	-6309	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16548	23.46	0.80	12	0.25	7476.00	220199.00	208500	20240618	-15.88	91000	20230726	92.75	208500	-15.88	20240618	115300	52.12	20240321	208500	-15.88	20240618	91000	92.75	20230726	0.19	N	280360	500	47 억		1265930	N	N	13	N	00	N
67	20240719	151027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176400	-5000	5	-2.76	3855419900	21629	46.75	179200	180300	175200	235500	127000	181400	178252.05	13.42	0	-6646	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16643	23.60	0.80	12	0.23	7476.00	220199.00	208500	20240618	-15.40	91000	20230726	93.85	208500	-15.40	20240618	115300	52.99	20240321	208500	-15.40	20240618	91000	93.85	20230726	0.19	N	280360	500	47 억		1265930	N	N	75	N	00	N
68	20240719	141029	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178500	-2900	5	-1.60	3014654600	16876	36.48	179200	180300	175200	235500	127000	181400	178635.29	13.42	0	-5849	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16841	23.88	0.81	12	0.18	7476.00	220199.00	208500	20240618	-14.39	91000	20230726	96.15	208500	-14.39	20240618	115300	54.81	20240321	208500	-14.39	20240618	91000	96.15	20230726	0.19	N	280360	500	47 억		1265930	N	N	75	N	00	N
69	20240719	131020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179600	-1800	5	-0.99	2599391400	14557	31.47	179200	180300	175200	235500	127000	181400	178566.03	13.42	0	-4347	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16944	24.02	0.82	12	0.15	7476.00	220199.00	208500	20240618	-13.86	91000	20230726	97.36	208500	-13.86	20240618	115300	55.77	20240321	208500	-13.86	20240618	91000	97.36	20230726	0.19	N	280360	500	47 억		1265930	N	N	75	N	00	N
70	20240719	121017	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179000	-2400	5	-1.32	1932252900	10843	23.44	179200	180300	175200	235500	127000	181400	178202.20	13.42	0	-3195	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16888	23.94	0.81	12	0.11	7476.00	220199.00	208500	20240618	-14.15	91000	20230726	96.70	208500	-14.15	20240618	115300	55.25	20240321	208500	-14.15	20240618	91000	96.70	20230726	0.19	N	280360	500	47 억		1265930	N	N	75	N	00	N
71	20240719	111029	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177600	-3800	5	-2.09	1609053500	9034	19.53	179200	180300	175200	235500	127000	181400	178110.13	13.42	0	-2366	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16756	23.76	0.81	12	0.10	7476.00	220199.00	208500	20240618	-14.82	91000	20230726	95.16	208500	-14.82	20240618	115300	54.03	20240321	208500	-14.82	20240618	91000	95.16	20230726	0.19	N	280360	500	47 억		1265930	N	N	75	N	00	N
72	20240719	101006	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179800	-1600	5	-0.88	1249105600	7027	15.19	179200	180300	175200	235500	127000	181400	177756.98	13.42	0	-1913	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16963	24.05	0.82	12	0.07	7476.00	220199.00	208500	20240618	-13.76	91000	20230726	97.58	208500	-13.76	20240618	115300	55.94	20240321	208500	-13.76	20240618	91000	97.58	20230726	0.19	N	280360	500	47 억		1265930	N	N	75	N	00	N
73	20240719	091031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176400	-5000	5	-2.76	555012000	3117	6.74	179200	179600	176300	235500	127000	181400	178057.53	13.42	0	-1983	192200	186800	178400	173000	164600	189500	175700	47	54100	500	137860	100	1	9434574	16643	23.60	0.80	12	0.03	7476.00	220199.00	208500	20240618	-15.40	91000	20230726	93.85	208500	-15.40	20240618	115300	52.99	20240321	208500	-15.40	20240618	91000	93.85	20230726	0.19	N	280360	500	47 억		1265930	N	N	75	N	00	N
74	20240718	161009	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181400	8000	2	4.61	8280877400	46037	205.50	173400	183800	170000	225000	121400	173400	179872.57	13.35	0	3530	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	17114	24.26	0.82	12	0.49	7476.00	220199.00	208500	20240618	-13.00	91000	20230726	99.34	208500	-13.00	20240618	115300	57.33	20240321	208500	-13.00	20240618	91000	99.34	20230726	0.21	N	280360	500	47 억		1259328	N	N	75	N	00	N
75	20240718	151019	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180500	7100	2	4.09	7871743000	43776	195.41	173400	183800	170000	225000	121400	173400	179818.69	13.35	0	2896	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	17029	24.14	0.82	12	0.46	7476.00	220199.00	208500	20240618	-13.43	91000	20230726	98.35	208500	-13.43	20240618	115300	56.55	20240321	208500	-13.43	20240618	91000	98.35	20230726	0.21	N	280360	500	47 억		1259328	N	N	19	N	00	N
76	20240718	141011	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178700	5300	2	3.06	5993643800	33339	148.82	173400	183800	170000	225000	121400	173400	179778.75	13.35	0	4048	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	16860	23.90	0.81	12	0.35	7476.00	220199.00	208500	20240618	-14.29	91000	20230726	96.37	208500	-14.29	20240618	115300	54.99	20240321	208500	-14.29	20240618	91000	96.37	20230726	0.21	N	280360	500	47 억		1259328	N	N	19	N	00	N
77	20240718	131012	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179500	6100	2	3.52	5258510000	29250	130.57	173400	183800	170000	225000	121400	173400	179778.12	13.35	0	4236	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	16935	24.01	0.82	12	0.31	7476.00	220199.00	208500	20240618	-13.91	91000	20230726	97.25	208500	-13.91	20240618	115300	55.68	20240321	208500	-13.91	20240618	91000	97.25	20230726	0.21	N	280360	500	47 억		1259328	N	N	19	N	00	N
78	20240718	121013	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180500	7100	2	4.09	4556997900	25367	113.24	173400	183800	170000	225000	121400	173400	179642.76	13.35	0	4377	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	17029	24.14	0.82	12	0.27	7476.00	220199.00	208500	20240618	-13.43	91000	20230726	98.35	208500	-13.43	20240618	115300	56.55	20240321	208500	-13.43	20240618	91000	98.35	20230726	0.21	N	280360	500	47 억		1259328	N	N	19	N	00	N
79	20240718	111020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181700	8300	2	4.79	3573573900	19941	89.01	173400	183800	170000	225000	121400	173400	179207.36	13.35	0	4484	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	17143	24.30	0.83	12	0.21	7476.00	220199.00	208500	20240618	-12.85	91000	20230726	99.67	208500	-12.85	20240618	115300	57.59	20240321	208500	-12.85	20240618	91000	99.67	20230726	0.21	N	280360	500	47 억		1259328	N	N	19	N	00	N
80	20240718	101020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179700	6300	2	3.63	1435843300	8138	36.33	173400	179800	170000	225000	121400	173400	176436.88	13.35	0	2042	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	16954	24.04	0.82	12	0.09	7476.00	220199.00	208500	20240618	-13.81	91000	20230726	97.47	208500	-13.81	20240618	115300	55.85	20240321	208500	-13.81	20240618	91000	97.47	20230726	0.21	N	280360	500	47 억		1259328	N	N	19	N	00	N
81	20240718	091020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173200	-200	5	-0.12	153765800	888	3.96	173400	174400	170000	225000	121400	173400	173159.68	13.35	0	87	179066	176232	172866	170032	166666	177650	171450	47	51600	500	131780	100	1	9434574	16341	23.17	0.79	12	0.01	7476.00	220199.00	208500	20240618	-16.93	91000	20230726	90.33	208500	-16.93	20240618	115300	50.22	20240321	208500	-16.93	20240618	91000	90.33	20230726	0.21	N	280360	500	47 억		1259328	N	N	19	N	00	N
82	20240717	161103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173400	2500	2	1.46	3881837400	22386	94.30	172500	175700	169500	222000	119700	170900	173404.51	13.32	0	-1520	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16360	23.19	0.79	12	0.24	7476.00	220199.00	208500	20240618	-16.83	91000	20230726	90.55	208500	-16.83	20240618	115300	50.39	20240321	208500	-16.83	20240618	91000	90.55	20230726	0.22	N	280360	500	47 억		1256676	N	N	19	N	00	N
83	20240717	151109	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173400	2500	2	1.46	3785729600	21832	91.97	172500	175700	169500	222000	119700	170900	173402.78	13.32	0	-1421	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16360	23.19	0.79	12	0.23	7476.00	220199.00	208500	20240618	-16.83	91000	20230726	90.55	208500	-16.83	20240618	115300	50.39	20240321	208500	-16.83	20240618	91000	90.55	20230726	0.22	N	280360	500	47 억		1256676	N	N	25	N	00	N
84	20240717	141106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173600	2700	2	1.58	3072719900	17728	74.68	172500	175700	169500	222000	119700	170900	173325.81	13.32	0	501	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16378	23.22	0.79	12	0.19	7476.00	220199.00	208500	20240618	-16.74	91000	20230726	90.77	208500	-16.74	20240618	115300	50.56	20240321	208500	-16.74	20240618	91000	90.77	20230726	0.22	N	280360	500	47 억		1256676	N	N	25	N	00	N
85	20240717	131104	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173700	2800	2	1.64	1978682600	11459	48.27	172500	174300	169500	222000	119700	170900	172674.98	13.32	0	-21	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16388	23.23	0.79	12	0.12	7476.00	220199.00	208500	20240618	-16.69	91000	20230726	90.88	208500	-16.69	20240618	115300	50.65	20240321	208500	-16.69	20240618	91000	90.88	20230726	0.22	N	280360	500	47 억		1256676	N	N	25	N	00	N
86	20240717	121105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173900	3000	2	1.76	1654142600	9589	40.39	172500	174300	169500	222000	119700	170900	172504.18	13.32	0	189	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16407	23.26	0.79	12	0.10	7476.00	220199.00	208500	20240618	-16.59	91000	20230726	91.10	208500	-16.59	20240618	115300	50.82	20240321	208500	-16.59	20240618	91000	91.10	20230726	0.22	N	280360	500	47 억		1256676	N	N	25	N	00	N
87	20240717	111106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173100	2200	2	1.29	1346136100	7816	32.92	172500	174300	169500	222000	119700	170900	172228.26	13.32	0	758	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16331	23.15	0.79	12	0.08	7476.00	220199.00	208500	20240618	-16.98	91000	20230726	90.22	208500	-16.98	20240618	115300	50.13	20240321	208500	-16.98	20240618	91000	90.22	20230726	0.22	N	280360	500	47 억		1256676	N	N	25	N	00	N
88	20240717	101109	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173200	2300	2	1.35	756260000	4413	18.59	172500	173300	169500	222000	119700	170900	171370.95	13.32	0	1131	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16341	23.17	0.79	12	0.05	7476.00	220199.00	208500	20240618	-16.93	91000	20230726	90.33	208500	-16.93	20240618	115300	50.22	20240321	208500	-16.93	20240618	91000	90.33	20230726	0.22	N	280360	500	47 억		1256676	N	N	25	N	00	N
89	20240717	090902	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170400	-500	5	-0.29	157118300	922	3.88	172500	172500	170100	222000	119700	170900	170410.30	13.32	0	164	175233	173066	169533	167366	163833	174150	168450	47	51100	500	129880	100	1	9434574	16077	22.79	0.77	12	0.01	7476.00	220199.00	208500	20240618	-18.27	91000	20230726	87.25	208500	-18.27	20240618	115300	47.79	20240321	208500	-18.27	20240618	91000	87.25	20230726	0.22	N	280360	500	47 억		1256676	N	N	25	N	00	N
90	20240716	161107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170900	4400	2	2.64	4026376700	23695	68.51	167000	171700	166000	216000	116600	166500	169924.42	13.26	0	1360	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	16124	22.86	0.78	12	0.25	7476.00	220199.00	208500	20240618	-18.03	91000	20230726	87.80	208500	-18.03	20240618	115300	48.22	20240321	208500	-18.03	20240618	91000	87.80	20230726	0.27	N	280360	500	47 억		1250741	N	N	25	N	00	N
91	20240716	151120	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170700	4200	2	2.52	3889478900	22894	66.20	167000	171700	166000	216000	116600	166500	169890.75	13.26	0	1442	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	16105	22.83	0.78	12	0.24	7476.00	220199.00	208500	20240618	-18.13	91000	20230726	87.58	208500	-18.13	20240618	115300	48.05	20240321	208500	-18.13	20240618	91000	87.58	20230726	0.27	N	280360	500	47 억		1250741	N	N	53	N	00	N
92	20240716	141114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171100	4600	2	2.76	3114838600	18368	53.11	167000	171700	166000	216000	116600	166500	169579.63	13.26	0	1719	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	16143	22.89	0.78	12	0.19	7476.00	220199.00	208500	20240618	-17.94	91000	20230726	88.02	208500	-17.94	20240618	115300	48.40	20240321	208500	-17.94	20240618	91000	88.02	20230726	0.27	N	280360	500	47 억		1250741	N	N	53	N	00	N
93	20240716	131114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170300	3800	2	2.28	2683086800	15836	45.79	167000	171700	166000	216000	116600	166500	169429.58	13.26	0	1709	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	16067	22.78	0.77	12	0.17	7476.00	220199.00	208500	20240618	-18.32	91000	20230726	87.14	208500	-18.32	20240618	115300	47.70	20240321	208500	-18.32	20240618	91000	87.14	20230726	0.27	N	280360	500	47 억		1250741	N	N	53	N	00	N
94	20240716	121112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171400	4900	2	2.94	2199473800	13005	37.60	167000	171700	166000	216000	116600	166500	169125.24	13.26	0	2593	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	16171	22.93	0.78	12	0.14	7476.00	220199.00	208500	20240618	-17.79	91000	20230726	88.35	208500	-17.79	20240618	115300	48.66	20240321	208500	-17.79	20240618	91000	88.35	20230726	0.27	N	280360	500	47 억		1250741	N	N	53	N	00	N
95	20240716	111113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170200	3700	2	2.22	1669894400	9903	28.63	167000	171000	166000	216000	116600	166500	168625.10	13.26	0	2680	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	16058	22.77	0.77	12	0.10	7476.00	220199.00	208500	20240618	-18.37	91000	20230726	87.03	208500	-18.37	20240618	115300	47.61	20240321	208500	-18.37	20240618	91000	87.03	20230726	0.27	N	280360	500	47 억		1250741	N	N	53	N	00	N
96	20240716	101113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	167700	1200	2	0.72	1247919600	7412	21.43	167000	171000	166000	216000	116600	166500	168364.76	13.26	0	2255	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	15822	22.43	0.76	12	0.08	7476.00	220199.00	208500	20240618	-19.57	91000	20230726	84.29	208500	-19.57	20240618	115300	45.45	20240321	208500	-19.57	20240618	91000	84.29	20230726	0.27	N	280360	500	47 억		1250741	N	N	53	N	00	N
97	20240716	091112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	167200	700	2	0.42	111303800	666	1.93	167000	167700	166600	216000	116600	166500	167122.82	13.26	0	-73	171700	169100	167600	165000	163500	168350	164250	47	49500	500	126540	100	1	9434574	15775	22.36	0.76	12	0.01	7476.00	220199.00	208500	20240618	-19.81	91000	20230726	83.74	208500	-19.81	20240618	115300	45.01	20240321	208500	-19.81	20240618	91000	83.74	20230726	0.27	N	280360	500	47 억		1250741	N	N	53	N	00	N
98	20240715	161055	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	166500	-3600	5	-2.12	5774834300	34483	127.97	170100	170200	166100	221000	119100	170100	167469.24	13.10	0	8273	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15709	22.27	0.76	12	0.37	7476.00	220199.00	208500	20240618	-20.14	91000	20230726	82.97	208500	-20.14	20240618	115300	44.41	20240321	208500	-20.14	20240618	91000	82.97	20230726	0.27	N	280360	500	47 억		1235885	N	N	53	N	00	N
99	20240715	151103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	166600	-3500	5	-2.06	5583101000	33332	123.69	170100	170200	166100	221000	119100	170100	167499.73	13.10	0	8292	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15718	22.28	0.76	12	0.35	7476.00	220199.00	208500	20240618	-20.10	91000	20230726	83.08	208500	-20.10	20240618	115300	44.49	20240321	208500	-20.10	20240618	91000	83.08	20230726	0.27	N	280360	500	47 억		1235885	N	N	32	N	00	N
100	20240715	141100	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	166900	-3200	5	-1.88	4553852200	27152	100.76	170100	170200	166300	221000	119100	170100	167717.01	13.10	0	8004	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15746	22.32	0.76	12	0.29	7476.00	220199.00	208500	20240618	-19.95	91000	20230726	83.41	208500	-19.95	20240618	115300	44.75	20240321	208500	-19.95	20240618	91000	83.41	20230726	0.27	N	280360	500	47 억		1235885	N	N	32	N	00	N
101	20240715	131103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	167300	-2800	5	-1.65	3671643000	21881	81.20	170100	170200	166300	221000	119100	170100	167800.51	13.10	0	6484	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15784	22.38	0.76	12	0.23	7476.00	220199.00	208500	20240618	-19.76	91000	20230726	83.85	208500	-19.76	20240618	115300	45.10	20240321	208500	-19.76	20240618	91000	83.85	20230726	0.27	N	280360	500	47 억		1235885	N	N	32	N	00	N
102	20240715	121101	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	168000	-2100	5	-1.23	3226501400	19229	71.36	170100	170200	166300	221000	119100	170100	167793.51	13.10	0	5909	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15850	22.47	0.76	12	0.20	7476.00	220199.00	208500	20240618	-19.42	91000	20230726	84.62	208500	-19.42	20240618	115300	45.71	20240321	208500	-19.42	20240618	91000	84.62	20230726	0.27	N	280360	500	47 억		1235885	N	N	32	N	00	N
103	20240715	111102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	167200	-2900	5	-1.70	2768172000	16500	61.23	170100	170200	166300	221000	119100	170100	167768.00	13.10	0	5004	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15775	22.36	0.76	12	0.17	7476.00	220199.00	208500	20240618	-19.81	91000	20230726	83.74	208500	-19.81	20240618	115300	45.01	20240321	208500	-19.81	20240618	91000	83.74	20230726	0.27	N	280360	500	47 억		1235885	N	N	32	N	00	N
104	20240715	101100	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	167800	-2300	5	-1.35	1657695200	9883	36.68	170100	170200	166300	221000	119100	170100	167731.98	13.10	0	2441	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15831	22.45	0.76	12	0.10	7476.00	220199.00	208500	20240618	-19.52	91000	20230726	84.40	208500	-19.52	20240618	115300	45.53	20240321	208500	-19.52	20240618	91000	84.40	20230726	0.27	N	280360	500	47 억		1235885	N	N	32	N	00	N
105	20240715	091102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	168800	-1300	5	-0.76	392130200	2329	8.64	170100	170200	166300	221000	119100	170100	168368.48	13.10	0	854	182566	176332	172566	166332	162566	174450	164450	47	50900	500	129270	100	1	9434574	15926	22.58	0.77	12	0.02	7476.00	220199.00	208500	20240618	-19.04	91000	20230726	85.49	208500	-19.04	20240618	115300	46.40	20240321	208500	-19.04	20240618	91000	85.49	20230726	0.27	N	280360	500	47 억		1235885	N	N	32	N	00	N
106	20240712	161052	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170100	-6400	5	-3.63	4639245900	26916	68.96	178400	178800	168800	229000	123600	176500	172359.99	13.01	0	7808	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16048	22.75	0.77	12	0.29	7476.00	220199.00	208500	20240618	-18.42	91000	20230726	86.92	208500	-18.42	20240618	115300	47.53	20240321	208500	-18.42	20240618	91000	86.92	20230726	0.22	N	280360	500	47 억		1227830	N	N	32	N	00	N
107	20240712	151059	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170600	-5900	5	-3.34	4118225700	23842	61.09	178400	178800	169400	229000	123600	176500	172727.98	13.01	0	7043	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16095	22.82	0.77	12	0.25	7476.00	220199.00	208500	20240618	-18.18	91000	20230726	87.47	208500	-18.18	20240618	115300	47.96	20240321	208500	-18.18	20240618	91000	87.47	20230726	0.22	N	280360	500	47 억		1227830	N	N	6	N	00	N
108	20240712	141102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172700	-3800	5	-2.15	2791211500	16057	41.14	178400	178800	171900	229000	123600	176500	173829.45	13.01	0	3412	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16294	23.10	0.78	12	0.17	7476.00	220199.00	208500	20240618	-17.17	91000	20230726	89.78	208500	-17.17	20240618	115300	49.78	20240321	208500	-17.17	20240618	91000	89.78	20230726	0.22	N	280360	500	47 억		1227830	N	N	6	N	00	N
109	20240712	131056	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172800	-3700	5	-2.10	2221190400	12764	32.70	178400	178800	171900	229000	123600	176500	174017.60	13.01	0	2616	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16303	23.11	0.78	12	0.14	7476.00	220199.00	208500	20240618	-17.12	91000	20230726	89.89	208500	-17.12	20240618	115300	49.87	20240321	208500	-17.12	20240618	91000	89.89	20230726	0.22	N	280360	500	47 억		1227830	N	N	6	N	00	N
110	20240712	121058	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173800	-2700	5	-1.53	1711920600	9824	25.17	178400	178800	172100	229000	123600	176500	174256.28	13.01	0	1596	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16397	23.25	0.79	12	0.10	7476.00	220199.00	208500	20240618	-16.64	91000	20230726	90.99	208500	-16.64	20240618	115300	50.74	20240321	208500	-16.64	20240618	91000	90.99	20230726	0.22	N	280360	500	47 억		1227830	N	N	6	N	00	N
111	20240712	111055	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174500	-2000	5	-1.13	1363586700	7827	20.05	178400	178800	172100	229000	123600	176500	174212.25	13.01	0	1163	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16463	23.34	0.79	12	0.08	7476.00	220199.00	208500	20240618	-16.31	91000	20230726	91.76	208500	-16.31	20240618	115300	51.34	20240321	208500	-16.31	20240618	91000	91.76	20230726	0.22	N	280360	500	47 억		1227830	N	N	6	N	00	N
112	20240712	101055	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174000	-2500	5	-1.42	788743600	4518	11.58	178400	178800	173000	229000	123600	176500	174572.92	13.01	0	445	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16416	23.27	0.79	12	0.05	7476.00	220199.00	208500	20240618	-16.55	91000	20230726	91.21	208500	-16.55	20240618	115300	50.91	20240321	208500	-16.55	20240618	91000	91.21	20230726	0.22	N	280360	500	47 억		1227830	N	N	6	N	00	N
113	20240712	091053	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175800	-700	5	-0.40	193648800	1098	2.81	178400	178800	174800	229000	123600	176500	176363.54	13.01	0	21	184100	180300	175700	171900	167300	182200	173800	47	52500	500	134140	100	1	9434574	16586	23.52	0.80	12	0.01	7476.00	220199.00	208500	20240618	-15.68	91000	20230726	93.19	208500	-15.68	20240618	115300	52.47	20240321	208500	-15.68	20240618	91000	93.19	20230726	0.22	N	280360	500	47 억		1227830	N	N	6	N	00	N
114	20240711	161048	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176500	4000	2	2.32	6907201600	38960	132.34	173000	179500	171100	224000	120800	172500	177289.77	12.98	0	-838	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16652	23.61	0.80	12	0.41	7476.00	220199.00	208500	20240618	-15.35	91000	20230726	93.96	208500	-15.35	20240618	115300	53.08	20240321	208500	-15.35	20240618	91000	93.96	20230726	0.23	N	280360	500	47 억		1224252	N	N	6	N	00	N
115	20240711	151055	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176700	4200	2	2.43	6572120900	37063	125.89	173000	179500	171100	224000	120800	172500	177322.96	12.98	0	-53	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16671	23.64	0.80	12	0.39	7476.00	220199.00	208500	20240618	-15.25	91000	20230726	94.18	208500	-15.25	20240618	115300	53.25	20240321	208500	-15.25	20240618	91000	94.18	20230726	0.23	N	280360	500	47 억		1224252	N	N	18	N	00	N
116	20240711	141056	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177500	5000	2	2.90	5833931200	32896	111.74	173000	179500	171100	224000	120800	172500	177344.70	12.98	0	928	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16746	23.74	0.81	12	0.35	7476.00	220199.00	208500	20240618	-14.87	91000	20230726	95.05	208500	-14.87	20240618	115300	53.95	20240321	208500	-14.87	20240618	91000	95.05	20230726	0.23	N	280360	500	47 억		1224252	N	N	18	N	00	N
117	20240711	131054	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177800	5300	2	3.07	5100821800	28775	97.74	173000	179500	171100	224000	120800	172500	177265.74	12.98	0	1973	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16775	23.78	0.81	12	0.30	7476.00	220199.00	208500	20240618	-14.72	91000	20230726	95.38	208500	-14.72	20240618	115300	54.21	20240321	208500	-14.72	20240618	91000	95.38	20230726	0.23	N	280360	500	47 억		1224252	N	N	18	N	00	N
118	20240711	121053	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178000	5500	2	3.19	4484177800	25311	85.97	173000	179500	171100	224000	120800	172500	177163.20	12.98	0	3616	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16794	23.81	0.81	12	0.27	7476.00	220199.00	208500	20240618	-14.63	91000	20230726	95.60	208500	-14.63	20240618	115300	54.38	20240321	208500	-14.63	20240618	91000	95.60	20230726	0.23	N	280360	500	47 억		1224252	N	N	18	N	00	N
119	20240711	111049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179500	7000	2	4.06	3505891200	19840	67.39	173000	179500	171100	224000	120800	172500	176708.23	12.98	0	5374	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16935	24.01	0.82	12	0.21	7476.00	220199.00	208500	20240618	-13.91	91000	20230726	97.25	208500	-13.91	20240618	115300	55.68	20240321	208500	-13.91	20240618	91000	97.25	20230726	0.23	N	280360	500	47 억		1224252	N	N	18	N	00	N
120	20240711	101052	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177500	5000	2	2.90	2387519500	13570	46.09	173000	179300	171100	224000	120800	172500	175941.01	12.98	0	4704	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16746	23.74	0.81	12	0.14	7476.00	220199.00	208500	20240618	-14.87	91000	20230726	95.05	208500	-14.87	20240618	115300	53.95	20240321	208500	-14.87	20240618	91000	95.05	20230726	0.23	N	280360	500	47 억		1224252	N	N	18	N	00	N
121	20240711	091049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173200	700	2	0.41	146922900	850	2.89	173000	174200	171100	224000	120800	172500	172850.47	12.98	0	-38	178833	175666	172333	169166	165833	177250	170750	47	51500	500	131100	100	1	9434574	16341	23.17	0.79	12	0.01	7476.00	220199.00	208500	20240618	-16.93	91000	20230726	90.33	208500	-16.93	20240618	115300	50.22	20240321	208500	-16.93	20240618	91000	90.33	20230726	0.23	N	280360	500	47 억		1224252	N	N	18	N	00	N
122	20240710	161044	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172500	2200	2	1.29	5049912500	29377	89.13	170300	175500	169000	221000	119300	170300	171899.81	12.92	0	307	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16275	23.07	0.78	12	0.31	7476.00	220199.00	208500	20240618	-17.27	91000	20230726	89.56	208500	-17.27	20240618	115300	49.61	20240321	208500	-17.27	20240618	91000	89.56	20230726	0.24	N	280360	500	47 억		1218923	N	N	18	N	00	N
123	20240710	151049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172600	2300	2	1.35	4845416300	28192	85.54	170300	175500	169000	221000	119300	170300	171872.03	12.92	0	311	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16284	23.09	0.78	12	0.30	7476.00	220199.00	208500	20240618	-17.22	91000	20230726	89.67	208500	-17.22	20240618	115300	49.70	20240321	208500	-17.22	20240618	91000	89.67	20230726	0.24	N	280360	500	47 억		1218923	N	N	0	N	00	N
124	20240710	141049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171500	1200	2	0.70	3812732200	22194	67.34	170300	175500	169000	221000	119300	170300	171791.12	12.92	0	-32	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16180	22.94	0.78	12	0.24	7476.00	220199.00	208500	20240618	-17.75	91000	20230726	88.46	208500	-17.75	20240618	115300	48.74	20240321	208500	-17.75	20240618	91000	88.46	20230726	0.24	N	280360	500	47 억		1218923	N	N	0	N	00	N
125	20240710	131048	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171400	1100	2	0.65	3388629500	19718	59.83	170300	175500	169000	221000	119300	170300	171854.63	12.92	0	-472	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16171	22.93	0.78	12	0.21	7476.00	220199.00	208500	20240618	-17.79	91000	20230726	88.35	208500	-17.79	20240618	115300	48.66	20240321	208500	-17.79	20240618	91000	88.35	20230726	0.24	N	280360	500	47 억		1218923	N	N	0	N	00	N
126	20240710	121046	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170400	100	2	0.06	2863601100	16636	50.47	170300	175500	169000	221000	119300	170300	172132.79	12.92	0	-567	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16077	22.79	0.77	12	0.18	7476.00	220199.00	208500	20240618	-18.27	91000	20230726	87.25	208500	-18.27	20240618	115300	47.79	20240321	208500	-18.27	20240618	91000	87.25	20230726	0.24	N	280360	500	47 억		1218923	N	N	0	N	00	N
127	20240710	111048	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170700	400	2	0.23	2372049500	13763	41.76	170300	175500	169000	221000	119300	170300	172349.74	12.92	0	-102	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16105	22.83	0.78	12	0.15	7476.00	220199.00	208500	20240618	-18.13	91000	20230726	87.58	208500	-18.13	20240618	115300	48.05	20240321	208500	-18.13	20240618	91000	87.58	20230726	0.24	N	280360	500	47 억		1218923	N	N	0	N	00	N
128	20240710	101043	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172400	2100	2	1.23	1646872500	9550	28.98	170300	175500	169000	221000	119300	170300	172447.38	12.92	0	-169	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16265	23.06	0.78	12	0.10	7476.00	220199.00	208500	20240618	-17.31	91000	20230726	89.45	208500	-17.31	20240618	115300	49.52	20240321	208500	-17.31	20240618	91000	89.45	20230726	0.24	N	280360	500	47 억		1218923	N	N	0	N	00	N
129	20240710	091049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170300	0	3	0.00	166954900	984	2.99	170300	170400	169000	221000	119300	170300	169669.61	12.92	0	136	174033	172166	169933	168066	165833	171050	166950	47	50700	500	129420	100	1	9434574	16067	22.78	0.77	12	0.01	7476.00	220199.00	208500	20240618	-18.32	91000	20230726	87.14	208500	-18.32	20240618	115300	47.70	20240321	208500	-18.32	20240618	91000	87.14	20230726	0.24	N	280360	500	47 억		1218923	N	N	0	N	00	N
130	20240709	161041	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170300	0	3	0.00	5583867400	32934	94.17	171800	171800	167700	221000	119300	170300	169546.67	12.79	0	7980	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	16067	22.78	0.77	12	0.35	7476.00	220199.00	208500	20240618	-18.32	91000	20230726	87.14	208500	-18.32	20240618	115300	47.70	20240321	208500	-18.32	20240618	91000	87.14	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
131	20240709	151047	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170100	-200	5	-0.12	5426290300	32008	91.52	171800	171800	167700	221000	119300	170300	169529.19	12.79	0	7813	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	16048	22.75	0.77	12	0.34	7476.00	220199.00	208500	20240618	-18.42	91000	20230726	86.92	208500	-18.42	20240618	115300	47.53	20240321	208500	-18.42	20240618	91000	86.92	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
132	20240709	141047	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170400	100	2	0.06	4820635100	28456	81.37	171800	171800	167700	221000	119300	170300	169406.63	12.79	0	7778	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	16077	22.79	0.77	12	0.30	7476.00	220199.00	208500	20240618	-18.27	91000	20230726	87.25	208500	-18.27	20240618	115300	47.79	20240321	208500	-18.27	20240618	91000	87.25	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
133	20240709	131050	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	169900	-400	5	-0.23	4340612000	25630	73.29	171800	171800	167700	221000	119300	170300	169356.69	12.79	0	7041	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	16029	22.73	0.77	12	0.27	7476.00	220199.00	208500	20240618	-18.51	91000	20230726	86.70	208500	-18.51	20240618	115300	47.35	20240321	208500	-18.51	20240618	91000	86.70	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
134	20240709	121051	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170600	300	2	0.18	3862840200	22821	65.26	171800	171800	167700	221000	119300	170300	169266.91	12.79	0	6270	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	16095	22.82	0.77	12	0.24	7476.00	220199.00	208500	20240618	-18.18	91000	20230726	87.47	208500	-18.18	20240618	115300	47.96	20240321	208500	-18.18	20240618	91000	87.47	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
135	20240709	111052	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170700	400	2	0.23	3108809100	18387	52.58	171800	171800	167700	221000	119300	170300	169076.47	12.79	0	5278	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	16105	22.83	0.78	12	0.19	7476.00	220199.00	208500	20240618	-18.13	91000	20230726	87.58	208500	-18.13	20240618	115300	48.05	20240321	208500	-18.13	20240618	91000	87.58	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
136	20240709	101047	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	168900	-1400	5	-0.82	2105185400	12477	35.68	171800	171800	167700	221000	119300	170300	168725.29	12.79	0	2693	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	15935	22.59	0.77	12	0.13	7476.00	220199.00	208500	20240618	-18.99	91000	20230726	85.60	208500	-18.99	20240618	115300	46.49	20240321	208500	-18.99	20240618	91000	85.60	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
137	20240709	091044	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	168800	-1500	5	-0.88	189027100	1112	3.18	171800	171800	168800	221000	119300	170300	169988.40	12.79	0	-624	177700	174000	170800	167100	163900	172400	165500	47	50700	500	129420	100	1	9434574	15926	22.58	0.77	12	0.01	7476.00	220199.00	208500	20240618	-19.04	91000	20230726	85.49	208500	-19.04	20240618	115300	46.40	20240321	208500	-19.04	20240618	91000	85.49	20230726	0.27	N	280360	500	47 억		1206390	N	N	2	N	00	N
138	20240708	161038	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170300	-400	5	-0.23	5978177100	34899	128.30	170700	174500	167600	221500	119500	170700	171299.53	12.65	0	12157	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16067	22.78	0.77	12	0.37	7476.00	220199.00	208500	20240618	-18.32	91000	20230726	87.14	208500	-18.32	20240618	115300	47.70	20240321	208500	-18.32	20240618	91000	87.14	20230726	0.26	N	280360	500	47 억		1193850	N	N	2	N	00	N
139	20240708	151040	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	169800	-900	5	-0.53	5461733400	31859	117.12	170700	174500	167600	221500	119500	170700	171434.55	12.65	0	11818	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16020	22.71	0.77	12	0.34	7476.00	220199.00	208500	20240618	-18.56	91000	20230726	86.59	208500	-18.56	20240618	115300	47.27	20240321	208500	-18.56	20240618	91000	86.59	20230726	0.26	N	280360	500	47 억		1193850	N	N	150	N	00	N
140	20240708	141043	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170400	-300	5	-0.18	3460859400	20067	73.77	170700	174500	167600	221500	119500	170700	172465.21	12.65	0	4364	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16077	22.79	0.77	12	0.21	7476.00	220199.00	208500	20240618	-18.27	91000	20230726	87.25	208500	-18.27	20240618	115300	47.79	20240321	208500	-18.27	20240618	91000	87.25	20230726	0.26	N	280360	500	47 억		1193850	N	N	150	N	00	N
141	20240708	131038	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172700	2000	2	1.17	2786899600	16150	59.37	170700	174500	167600	221500	119500	170700	172563.44	12.65	0	3511	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16294	23.10	0.78	12	0.17	7476.00	220199.00	208500	20240618	-17.17	91000	20230726	89.78	208500	-17.17	20240618	115300	49.78	20240321	208500	-17.17	20240618	91000	89.78	20230726	0.26	N	280360	500	47 억		1193850	N	N	150	N	00	N
142	20240708	121040	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173200	2500	2	1.46	2439741900	14143	51.99	170700	174500	167600	221500	119500	170700	172505.26	12.65	0	3196	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16341	23.17	0.79	12	0.15	7476.00	220199.00	208500	20240618	-16.93	91000	20230726	90.33	208500	-16.93	20240618	115300	50.22	20240321	208500	-16.93	20240618	91000	90.33	20230726	0.26	N	280360	500	47 억		1193850	N	N	150	N	00	N
143	20240708	111037	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172900	2200	2	1.29	1965652300	11410	41.95	170700	174500	167600	221500	119500	170700	172274.52	12.65	0	2817	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16312	23.13	0.79	12	0.12	7476.00	220199.00	208500	20240618	-17.07	91000	20230726	90.00	208500	-17.07	20240618	115300	49.96	20240321	208500	-17.07	20240618	91000	90.00	20230726	0.26	N	280360	500	47 억		1193850	N	N	150	N	00	N
144	20240708	101038	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172700	2000	2	1.17	1435397500	8331	30.63	170700	174500	167600	221500	119500	170700	172295.94	12.65	0	1517	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16294	23.10	0.78	12	0.09	7476.00	220199.00	208500	20240618	-17.17	91000	20230726	89.78	208500	-17.17	20240618	115300	49.78	20240321	208500	-17.17	20240618	91000	89.78	20230726	0.26	N	280360	500	47 억		1193850	N	N	150	N	00	N
145	20240708	091037	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171900	1200	2	0.70	342469000	2021	7.43	170700	171900	167600	221500	119500	170700	169455.22	12.65	0	-246	181566	176132	173066	167632	164566	174600	166100	47	50800	500	129730	100	1	9434574	16218	22.99	0.78	12	0.02	7476.00	220199.00	208500	20240618	-17.55	91000	20230726	88.90	208500	-17.55	20240618	115300	49.09	20240321	208500	-17.55	20240618	91000	88.90	20230726	0.26	N	280360	500	47 억		1193850	N	N	150	N	00	N
146	20240705	161033	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170700	-2400	5	-1.39	4684592500	27111	101.91	173000	178500	170000	225000	121200	173100	172796.75	12.62	0	2596	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16105	22.83	0.78	12	0.29	7476.00	220199.00	208500	20240618	-18.13	91000	20230726	87.58	208500	-18.13	20240618	115300	48.05	20240321	208500	-18.13	20240618	91000	87.58	20230726	0.24	N	280360	500	47 억		1190433	N	N	150	N	00	N
147	20240705	151036	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171000	-2100	5	-1.21	4477214800	25897	97.35	173000	178500	170000	225000	121200	173100	172885.46	12.62	0	2592	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16133	22.87	0.78	12	0.27	7476.00	220199.00	208500	20240618	-17.99	91000	20230726	87.91	208500	-17.99	20240618	115300	48.31	20240321	208500	-17.99	20240618	91000	87.91	20230726	0.24	N	280360	500	47 억		1190433	N	N	143	N	00	N
148	20240705	141038	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170800	-2300	5	-1.33	3990613900	23049	86.64	173000	178500	170000	225000	121200	173100	173136.10	12.62	0	2582	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16114	22.85	0.78	12	0.24	7476.00	220199.00	208500	20240618	-18.08	91000	20230726	87.69	208500	-18.08	20240618	115300	48.14	20240321	208500	-18.08	20240618	91000	87.69	20230726	0.24	N	280360	500	47 억		1190433	N	N	143	N	00	N
149	20240705	131035	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171300	-1800	5	-1.04	3229337700	18608	69.95	173000	178500	170000	225000	121200	173100	173545.66	12.62	0	1546	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16161	22.91	0.78	12	0.20	7476.00	220199.00	208500	20240618	-17.84	91000	20230726	88.24	208500	-17.84	20240618	115300	48.57	20240321	208500	-17.84	20240618	91000	88.24	20230726	0.24	N	280360	500	47 억		1190433	N	N	143	N	00	N
150	20240705	121036	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172200	-900	5	-0.52	2801045800	16113	60.57	173000	178500	170000	225000	121200	173100	173837.63	12.62	0	1092	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16246	23.03	0.78	12	0.17	7476.00	220199.00	208500	20240618	-17.41	91000	20230726	89.23	208500	-17.41	20240618	115300	49.35	20240321	208500	-17.41	20240618	91000	89.23	20230726	0.24	N	280360	500	47 억		1190433	N	N	143	N	00	N
151	20240705	111032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173200	100	2	0.06	2273539200	13065	49.11	173000	178500	170000	225000	121200	173100	174017.54	12.62	0	449	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16341	23.17	0.79	12	0.14	7476.00	220199.00	208500	20240618	-16.93	91000	20230726	90.33	208500	-16.93	20240618	115300	50.22	20240321	208500	-16.93	20240618	91000	90.33	20230726	0.24	N	280360	500	47 억		1190433	N	N	143	N	00	N
152	20240705	101033	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175500	2400	2	1.39	1902829900	10944	41.14	173000	178500	170000	225000	121200	173100	173869.69	12.62	0	797	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16558	23.48	0.80	12	0.12	7476.00	220199.00	208500	20240618	-15.83	91000	20230726	92.86	208500	-15.83	20240618	115300	52.21	20240321	208500	-15.83	20240618	91000	92.86	20230726	0.24	N	280360	500	47 억		1190433	N	N	143	N	00	N
153	20240705	091035	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170100	-3000	5	-1.73	480675100	2812	10.57	173000	173100	170000	225000	121200	173100	170937.09	12.62	0	1467	179433	176266	173133	169966	166833	174700	168400	47	51900	500	131550	100	1	9434574	16048	22.75	0.77	12	0.03	7476.00	220199.00	208500	20240618	-18.42	91000	20230726	86.92	208500	-18.42	20240618	115300	47.53	20240321	208500	-18.42	20240618	91000	86.92	20230726	0.24	N	280360	500	47 억		1190433	N	N	143	N	00	N
154	20240704	161028	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173100	-3100	5	-1.76	4557373300	26563	113.77	176200	176300	170000	229000	123400	176200	171566.10	12.62	0	-1706	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16331	23.15	0.79	12	0.28	7476.00	220199.00	208500	20240618	-16.98	91000	20230726	90.22	208500	-16.98	20240618	115300	50.13	20240321	208500	-16.98	20240618	91000	90.22	20230726	0.23	N	280360	500	47 억		1190565	N	N	143	N	00	N
155	20240704	151033	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171500	-4700	5	-2.67	4172020200	24332	104.21	176200	176300	170000	229000	123400	176200	171462.28	12.62	0	-923	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16180	22.94	0.78	12	0.26	7476.00	220199.00	208500	20240618	-17.75	91000	20230726	88.46	208500	-17.75	20240618	115300	48.74	20240321	208500	-17.75	20240618	91000	88.46	20230726	0.23	N	280360	500	47 억		1190565	N	N	97	N	00	N
156	20240704	141032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171100	-5100	5	-2.89	3454825800	20148	86.29	176200	176300	170000	229000	123400	176200	171472.39	12.62	0	-1156	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16143	22.89	0.78	12	0.21	7476.00	220199.00	208500	20240618	-17.94	91000	20230726	88.02	208500	-17.94	20240618	115300	48.40	20240321	208500	-17.94	20240618	91000	88.02	20230726	0.23	N	280360	500	47 억		1190565	N	N	97	N	00	N
157	20240704	131032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172300	-3900	5	-2.21	2576028400	15013	64.30	176200	176300	170000	229000	123400	176200	171586.52	12.62	0	-1501	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16256	23.05	0.78	12	0.16	7476.00	220199.00	208500	20240618	-17.36	91000	20230726	89.34	208500	-17.36	20240618	115300	49.44	20240321	208500	-17.36	20240618	91000	89.34	20230726	0.23	N	280360	500	47 억		1190565	N	N	97	N	00	N
158	20240704	121032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170700	-5500	5	-3.12	2126044500	12395	53.09	176200	176300	170000	229000	123400	176200	171524.36	12.62	0	-1962	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16105	22.83	0.78	12	0.13	7476.00	220199.00	208500	20240618	-18.13	91000	20230726	87.58	208500	-18.13	20240618	115300	48.05	20240321	208500	-18.13	20240618	91000	87.58	20230726	0.23	N	280360	500	47 억		1190565	N	N	97	N	00	N
159	20240704	111030	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171200	-5000	5	-2.84	1879457600	10952	46.91	176200	176300	170000	229000	123400	176200	171608.62	12.62	0	-1314	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16152	22.90	0.78	12	0.12	7476.00	220199.00	208500	20240618	-17.89	91000	20230726	88.13	208500	-17.89	20240618	115300	48.48	20240321	208500	-17.89	20240618	91000	88.13	20230726	0.23	N	280360	500	47 억		1190565	N	N	97	N	00	N
160	20240704	101031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	171500	-4700	5	-2.67	1044241400	6066	25.98	176200	176300	170600	229000	123400	176200	172146.62	12.62	0	798	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16180	22.94	0.78	12	0.06	7476.00	220199.00	208500	20240618	-17.75	91000	20230726	88.46	208500	-17.75	20240618	115300	48.74	20240321	208500	-17.75	20240618	91000	88.46	20230726	0.23	N	280360	500	47 억		1190565	N	N	97	N	00	N
161	20240704	091032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172000	-4200	5	-2.38	330258800	1907	8.17	176200	176300	172000	229000	123400	176200	173182.38	12.62	0	583	184866	180532	176666	172332	168466	178600	170400	47	52800	500	133910	100	1	9434574	16227	23.01	0.78	12	0.02	7476.00	220199.00	208500	20240618	-17.51	91000	20230726	89.01	208500	-17.51	20240618	115300	49.18	20240321	208500	-17.51	20240618	91000	89.01	20230726	0.23	N	280360	500	47 억		1190565	N	N	97	N	00	N
162	20240703	161026	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176200	-2300	5	-1.29	4079433300	23315	67.18	179900	181000	172800	232000	125000	178500	174967.89	12.62	0	-5215	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16624	23.57	0.80	12	0.25	7476.00	220199.00	208500	20240618	-15.49	91000	20230726	93.63	208500	-15.49	20240618	115300	52.82	20240321	208500	-15.49	20240618	91000	93.63	20230726	0.26	N	280360	500	47 억		1190464	N	N	97	N	00	N
163	20240703	151030	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174500	-4000	5	-2.24	3798954800	21719	62.58	179900	181000	172800	232000	125000	178500	174911.74	12.62	0	-4279	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16463	23.34	0.79	12	0.23	7476.00	220199.00	208500	20240618	-16.31	91000	20230726	91.76	208500	-16.31	20240618	115300	51.34	20240321	208500	-16.31	20240618	91000	91.76	20230726	0.26	N	280360	500	47 억		1190464	N	N	157	N	00	N
164	20240703	141030	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173500	-5000	5	-2.80	3067775800	17542	50.54	179900	181000	172800	232000	125000	178500	174879.07	12.62	0	-3167	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16369	23.21	0.79	12	0.19	7476.00	220199.00	208500	20240618	-16.79	91000	20230726	90.66	208500	-16.79	20240618	115300	50.48	20240321	208500	-16.79	20240618	91000	90.66	20230726	0.26	N	280360	500	47 억		1190464	N	N	157	N	00	N
165	20240703	131028	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173100	-5400	5	-3.03	2677531100	15294	44.07	179900	181000	172800	232000	125000	178500	175067.77	12.62	0	-2795	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16331	23.15	0.79	12	0.16	7476.00	220199.00	208500	20240618	-16.98	91000	20230726	90.22	208500	-16.98	20240618	115300	50.13	20240321	208500	-16.98	20240618	91000	90.22	20230726	0.26	N	280360	500	47 억		1190464	N	N	157	N	00	N
166	20240703	121028	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175500	-3000	5	-1.68	1850664000	10544	30.38	179900	181000	173200	232000	125000	178500	175514.53	12.62	0	-1997	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16558	23.48	0.80	12	0.11	7476.00	220199.00	208500	20240618	-15.83	91000	20230726	92.86	208500	-15.83	20240618	115300	52.21	20240321	208500	-15.83	20240618	91000	92.86	20230726	0.26	N	280360	500	47 억		1190464	N	N	157	N	00	N
167	20240703	111031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	173700	-4800	5	-2.69	1415581400	8056	23.21	179900	181000	173200	232000	125000	178500	175713.15	12.62	0	-1771	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16388	23.23	0.79	12	0.09	7476.00	220199.00	208500	20240618	-16.69	91000	20230726	90.88	208500	-16.69	20240618	115300	50.65	20240321	208500	-16.69	20240618	91000	90.88	20230726	0.26	N	280360	500	47 억		1190464	N	N	157	N	00	N
168	20240703	101031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175500	-3000	5	-1.68	840561200	4756	13.70	179900	181000	174500	232000	125000	178500	176732.17	12.62	0	-491	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16558	23.48	0.80	12	0.05	7476.00	220199.00	208500	20240618	-15.83	91000	20230726	92.86	208500	-15.83	20240618	115300	52.21	20240321	208500	-15.83	20240618	91000	92.86	20230726	0.26	N	280360	500	47 억		1190464	N	N	157	N	00	N
169	20240703	091027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179800	1300	2	0.73	236667400	1320	3.80	179900	181000	178100	232000	125000	178500	179301.38	12.62	0	-188	184500	181500	175600	172600	166700	183000	174100	47	53500	500	135660	100	1	9434574	16963	24.05	0.82	12	0.01	7476.00	220199.00	208500	20240618	-13.76	91000	20230726	97.58	208500	-13.76	20240618	115300	55.94	20240321	208500	-13.76	20240618	91000	97.58	20230726	0.26	N	280360	500	47 억		1190464	N	N	157	N	00	N
170	20240702	161024	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178500	8000	2	4.69	6058512600	34600	69.43	170500	178600	169700	221500	119400	170500	175095.03	12.62	0	653	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16841	23.88	0.81	12	0.37	7476.00	220199.00	208500	20240618	-14.39	91000	20230726	96.15	208500	-14.39	20240618	115300	54.81	20240321	208500	-14.39	20240618	91000	96.15	20230726	0.24	N	280360	500	47 억		1190259	N	N	157	N	00	N
171	20240702	151027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178500	8000	2	4.69	5724436400	32727	65.67	170500	178600	169700	221500	119400	170500	174914.79	12.62	0	1269	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16841	23.88	0.81	12	0.35	7476.00	220199.00	208500	20240618	-14.39	91000	20230726	96.15	208500	-14.39	20240618	115300	54.81	20240321	208500	-14.39	20240618	91000	96.15	20230726	0.24	N	280360	500	47 억		1190259	N	N	86	N	00	N
172	20240702	141027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176200	5700	2	3.34	4654564800	26711	53.60	170500	178300	169700	221500	119400	170500	174256.48	12.62	0	2749	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16624	23.57	0.80	12	0.28	7476.00	220199.00	208500	20240618	-15.49	91000	20230726	93.63	208500	-15.49	20240618	115300	52.82	20240321	208500	-15.49	20240618	91000	93.63	20230726	0.24	N	280360	500	47 억		1190259	N	N	86	N	00	N
173	20240702	131026	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175100	4600	2	2.70	3584983100	20575	41.29	170500	178300	169700	221500	119400	170500	174239.76	12.62	0	-914	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16520	23.42	0.80	12	0.22	7476.00	220199.00	208500	20240618	-16.02	91000	20230726	92.42	208500	-16.02	20240618	115300	51.86	20240321	208500	-16.02	20240618	91000	92.42	20230726	0.24	N	280360	500	47 억		1190259	N	N	86	N	00	N
174	20240702	121027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177400	6900	2	4.05	3150912600	18111	36.34	170500	178300	169700	221500	119400	170500	173977.84	12.62	0	-645	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16737	23.73	0.81	12	0.19	7476.00	220199.00	208500	20240618	-14.92	91000	20230726	94.95	208500	-14.92	20240618	115300	53.86	20240321	208500	-14.92	20240618	91000	94.95	20230726	0.24	N	280360	500	47 억		1190259	N	N	86	N	00	N
175	20240702	111026	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176100	5600	2	3.28	2507857900	14473	29.04	170500	177000	169700	221500	119400	170500	173278.37	12.62	0	-453	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16614	23.56	0.80	12	0.15	7476.00	220199.00	208500	20240618	-15.54	91000	20230726	93.52	208500	-15.54	20240618	115300	52.73	20240321	208500	-15.54	20240618	91000	93.52	20230726	0.24	N	280360	500	47 억		1190259	N	N	86	N	00	N
176	20240702	101025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172100	1600	2	0.94	1500507900	8707	17.47	170500	174500	169700	221500	119400	170500	172333.51	12.62	0	-1312	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16237	23.02	0.78	12	0.09	7476.00	220199.00	208500	20240618	-17.46	91000	20230726	89.12	208500	-17.46	20240618	115300	49.26	20240321	208500	-17.46	20240618	91000	89.12	20230726	0.24	N	280360	500	47 억		1190259	N	N	86	N	00	N
177	20240702	091027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	172200	1700	2	1.00	325199200	1891	3.79	170500	173200	169700	221500	119400	170500	171972.08	12.62	0	-105	187500	179000	173500	165000	159500	176250	162250	47	51000	500	129580	100	1	9434574	16246	23.03	0.78	12	0.02	7476.00	220199.00	208500	20240618	-17.41	91000	20230726	89.23	208500	-17.41	20240618	115300	49.35	20240321	208500	-17.41	20240618	91000	89.23	20230726	0.24	N	280360	500	47 억		1190259	N	N	86	N	00	N
178	20240701	161022	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	170500	-12900	5	-7.03	8680806900	49727	166.51	182000	182000	168000	238000	128400	183400	174586.54	12.50	0	5256	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16086	22.81	0.77	12	0.53	7476.00	220199.00	208500	20240618	-18.23	91000	20230726	87.36	208500	-18.23	20240618	115300	47.88	20240321	208500	-18.23	20240618	91000	87.36	20230726	0.28	N	280360	500	47 억		1178918	N	N	86	N	00	N
179	20240701	151025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	169600	-13800	5	-7.52	8029268100	45894	153.68	182000	182000	168000	238000	128400	183400	174952.46	12.50	0	3757	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16001	22.69	0.77	12	0.49	7476.00	220199.00	208500	20240618	-18.66	91000	20230726	86.37	208500	-18.66	20240618	115300	47.09	20240321	208500	-18.66	20240618	91000	86.37	20230726	0.28	N	280360	500	47 억		1178918	N	N	284	N	00	N
180	20240701	141023	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	174100	-9300	5	-5.07	5341539900	30200	101.13	182000	182000	173800	238000	128400	183400	176872.18	12.50	0	-1649	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16426	23.29	0.79	12	0.32	7476.00	220199.00	208500	20240618	-16.50	91000	20230726	91.32	208500	-16.50	20240618	115300	51.00	20240321	208500	-16.50	20240618	91000	91.32	20230726	0.28	N	280360	500	47 억		1178918	N	N	284	N	00	N
181	20240701	131023	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177900	-5500	5	-3.00	3887870200	21944	73.48	182000	182000	173800	238000	128400	183400	177172.36	12.50	0	-2491	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16784	23.80	0.81	12	0.23	7476.00	220199.00	208500	20240618	-14.68	91000	20230726	95.49	208500	-14.68	20240618	115300	54.29	20240321	208500	-14.68	20240618	91000	95.49	20230726	0.28	N	280360	500	47 억		1178918	N	N	284	N	00	N
182	20240701	121024	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177400	-6000	5	-3.27	3449853500	19473	65.21	182000	182000	173800	238000	128400	183400	177160.86	12.50	0	-1920	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16737	23.73	0.81	12	0.21	7476.00	220199.00	208500	20240618	-14.92	91000	20230726	94.95	208500	-14.92	20240618	115300	53.86	20240321	208500	-14.92	20240618	91000	94.95	20230726	0.28	N	280360	500	47 억		1178918	N	N	284	N	00	N
183	20240701	111020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177100	-6300	5	-3.44	3006442600	16971	56.83	182000	182000	173800	238000	128400	183400	177151.76	12.50	0	-1300	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16709	23.69	0.80	12	0.18	7476.00	220199.00	208500	20240618	-15.06	91000	20230726	94.62	208500	-15.06	20240618	115300	53.60	20240321	208500	-15.06	20240618	91000	94.62	20230726	0.28	N	280360	500	47 억		1178918	N	N	284	N	00	N
184	20240701	101020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178400	-5000	5	-2.73	2226284200	12583	42.13	182000	182000	173800	238000	128400	183400	176927.93	12.50	0	-1334	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16831	23.86	0.81	12	0.13	7476.00	220199.00	208500	20240618	-14.44	91000	20230726	96.04	208500	-14.44	20240618	115300	54.73	20240321	208500	-14.44	20240618	91000	96.04	20230726	0.28	N	280360	500	47 억		1178918	N	N	284	N	00	N
185	20240701	091018	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179200	-4200	5	-2.29	338420200	1883	6.31	182000	182000	178000	238000	128400	183400	179723.95	12.50	0	-518	187733	185566	181233	179066	174733	186650	180150	47	54600	500	139380	100	1	9434574	16907	23.97	0.81	12	0.02	7476.00	220199.00	208500	20240618	-14.05	91000	20230726	96.92	208500	-14.05	20240618	115300	55.42	20240321	208500	-14.05	20240618	91000	96.92	20230726	0.28	N	280360	500	47 억		1178918	N	N	284	N	00	N