KissMeData/000080/price/prices-20240601.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	20240628	160104	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21250	700	2	3.41	5413194150	259396	185.31	20550	21250	20500	26700	14400	20550	20866.13	9.77	0	-22838	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14903	42.50	1.29	12	0.37	500.00	16444.00	23500	20231213	-9.57	18560	20230927	14.49	22750	-6.59	20240202	19610	8.36	20240307	23500	-9.57	20231213	18560	14.49	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	483	N	00	N
3	20240628	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	350	2	1.70	3401873600	164155	117.27	20550	20950	20500	26700	14400	20550	20723.66	9.77	0	-11990	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14658	41.80	1.27	12	0.23	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	607	N	00	N
4	20240628	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	50	2	0.24	2162592200	104595	74.72	20550	20800	20500	26700	14400	20550	20676.00	9.77	0	-7868	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14448	41.20	1.25	12	0.15	500.00	16444.00	23500	20231213	-12.34	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	23500	-12.34	20231213	18560	10.99	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	607	N	00	N
5	20240628	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	50	2	0.24	1960315950	94789	67.72	20550	20800	20500	26700	14400	20550	20680.99	9.77	0	-7278	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14448	41.20	1.25	12	0.14	500.00	16444.00	23500	20231213	-12.34	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	23500	-12.34	20231213	18560	10.99	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	607	N	00	N
6	20240628	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	100	2	0.49	1691505850	81755	58.40	20550	20800	20500	26700	14400	20550	20690.12	9.77	0	-10152	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14483	41.30	1.26	12	0.12	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	607	N	00	N
7	20240628	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	200	2	0.97	1421758550	68725	49.10	20550	20800	20500	26700	14400	20550	20687.86	9.77	0	-4748	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14553	41.50	1.26	12	0.10	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	607	N	00	N
8	20240628	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	200	2	0.97	888705650	43053	30.76	20550	20750	20500	26700	14400	20550	20642.36	9.77	0	-2308	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14553	41.50	1.26	12	0.06	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	607	N	00	N
9	20240628	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	-50	5	-0.24	52383450	2551	1.82	20550	20550	20500	26700	14400	20550	20533.79	9.77	0	-397	20850	20700	20450	20300	20050	20775	20375	3632	6150	5000	16020	50	1	70133611	14377	41.00	1.25	12	0.00	500.00	16444.00	23500	20231213	-12.77	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	23500	-12.77	20231213	18560	10.45	20230927	1.38	N	000080	5000	3631 억		6848901	N	N	607	N	00	N
10	20240627	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	250	2	1.23	2853320650	139400	82.32	20200	20600	20200	26350	14250	20300	20468.34	9.77	0	-28757	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14412	41.10	1.25	12	0.20	500.00	16444.00	23500	20231213	-12.55	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	23500	-12.55	20231213	18560	10.72	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	607	N	00	N
11	20240627	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	250	2	1.23	2574621100	125836	74.31	20200	20600	20200	26350	14250	20300	20460.26	9.77	0	-24445	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14412	41.10	1.25	12	0.18	500.00	16444.00	23500	20231213	-12.55	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	23500	-12.55	20231213	18560	10.72	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	248	N	00	N
12	20240627	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	150	2	0.74	2012103450	98450	58.14	20200	20600	20200	26350	14250	20300	20437.96	9.77	0	-18431	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14342	40.90	1.24	12	0.14	500.00	16444.00	23500	20231213	-12.98	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	23500	-12.98	20231213	18560	10.18	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	248	N	00	N
13	20240627	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	150	2	0.74	1711545250	83793	49.48	20200	20600	20200	26350	14250	20300	20426.02	9.77	0	-14849	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14342	40.90	1.24	12	0.12	500.00	16444.00	23500	20231213	-12.98	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	23500	-12.98	20231213	18560	10.18	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	248	N	00	N
14	20240627	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	250	2	1.23	1499893200	73473	43.39	20200	20600	20200	26350	14250	20300	20414.36	9.77	0	-10979	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14412	41.10	1.25	12	0.10	500.00	16444.00	23500	20231213	-12.55	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	23500	-12.55	20231213	18560	10.72	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	248	N	00	N
15	20240627	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	200	2	0.99	1044513650	51289	30.29	20200	20550	20200	26350	14250	20300	20365.38	9.77	0	-1406	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14377	41.00	1.25	12	0.07	500.00	16444.00	23500	20231213	-12.77	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	23500	-12.77	20231213	18560	10.45	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	248	N	00	N
16	20240627	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	50	2	0.25	683126750	33612	19.85	20200	20450	20200	26350	14250	20300	20323.97	9.77	0	-4119	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14272	40.70	1.24	12	0.05	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	23500	-13.40	20231213	18560	9.64	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	248	N	00	N
17	20240627	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	90462400	4474	2.64	20200	20300	20200	26350	14250	20300	20217.74	9.77	0	-1373	20600	20450	20350	20200	20100	20400	20150	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.01	500.00	16444.00	23500	20231213	-13.83	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	23500	-13.83	20231213	18560	9.11	20230927	1.39	N	000080	5000	3631 억		6852070	N	N	248	N	00	N
18	20240626	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	-200	5	-0.98	3403026600	167366	120.43	20400	20500	20250	26650	14350	20500	20332.89	9.82	0	-34685	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14237	40.60	1.23	12	0.24	500.00	16444.00	23500	20231213	-13.62	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	23500	-13.62	20231213	18560	9.38	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	248	N	00	N
19	20240626	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	-150	5	-0.73	3094032050	152163	109.49	20400	20500	20250	26650	14350	20500	20333.67	9.82	0	-30247	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14272	40.70	1.24	12	0.22	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	23500	-13.40	20231213	18560	9.64	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	1489	N	00	N
20	20240626	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	-150	5	-0.73	2783628600	136906	98.51	20400	20500	20250	26650	14350	20500	20332.41	9.82	0	-23251	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14272	40.70	1.24	12	0.20	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	23500	-13.40	20231213	18560	9.64	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	1489	N	00	N
21	20240626	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	-150	5	-0.73	2068040350	101636	73.14	20400	20500	20250	26650	14350	20500	20347.52	9.82	0	-7674	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14272	40.70	1.24	12	0.14	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	23500	-13.40	20231213	18560	9.64	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	1489	N	00	N
22	20240626	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	-150	5	-0.73	1844361150	90643	65.22	20400	20500	20250	26650	14350	20500	20347.53	9.82	0	-3204	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14272	40.70	1.24	12	0.13	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	23500	-13.40	20231213	18560	9.64	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	1489	N	00	N
23	20240626	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	-100	5	-0.49	1569209200	77179	55.54	20400	20450	20250	26650	14350	20500	20332.07	9.82	0	-105	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14307	40.80	1.24	12	0.11	500.00	16444.00	23500	20231213	-13.19	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	23500	-13.19	20231213	18560	9.91	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	1489	N	00	N
24	20240626	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	-150	5	-0.73	1051234250	51670	37.18	20400	20450	20300	26650	14350	20500	20345.16	9.82	0	-2067	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14272	40.70	1.24	12	0.07	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	23500	-13.40	20231213	18560	9.64	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	1489	N	00	N
25	20240626	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	-50	5	-0.24	33849200	1659	1.19	20400	20450	20400	26650	14350	20500	20403.38	9.82	0	-653	21000	20750	20600	20350	20200	20675	20275	3632	6150	5000	15990	50	1	70133611	14342	40.90	1.24	12	0.00	500.00	16444.00	23500	20231213	-12.98	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	23500	-12.98	20231213	18560	10.18	20230927	1.38	N	000080	5000	3631 억		6884441	N	N	1489	N	00	N
26	20240625	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	-200	5	-0.97	2834658600	137848	56.98	20700	20850	20450	26900	14500	20700	20563.79	9.86	0	-27766	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14377	41.00	1.25	12	0.20	500.00	16444.00	23500	20231213	-12.77	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	23500	-12.77	20231213	18560	10.45	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	1489	N	00	N
27	20240625	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	-200	5	-0.97	2370790700	115229	47.63	20700	20850	20450	26900	14500	20700	20574.57	9.86	0	-20085	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14377	41.00	1.25	12	0.16	500.00	16444.00	23500	20231213	-12.77	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	23500	-12.77	20231213	18560	10.45	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	40	N	00	N
28	20240625	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	-200	5	-0.97	1803353000	87542	36.19	20700	20850	20500	26900	14500	20700	20599.83	9.86	0	-13957	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14377	41.00	1.25	12	0.12	500.00	16444.00	23500	20231213	-12.77	18560	20230927	10.45	22750	-9.89	20240202	19610	4.54	20240307	23500	-12.77	20231213	18560	10.45	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	40	N	00	N
29	20240625	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-100	5	-0.48	1608314700	78042	32.26	20700	20850	20500	26900	14500	20700	20608.29	9.86	0	-13254	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14448	41.20	1.25	12	0.11	500.00	16444.00	23500	20231213	-12.34	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	23500	-12.34	20231213	18560	10.99	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	40	N	00	N
30	20240625	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	-150	5	-0.72	1299366250	62988	26.04	20700	20850	20500	26900	14500	20700	20628.76	9.86	0	-11787	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14412	41.10	1.25	12	0.09	500.00	16444.00	23500	20231213	-12.55	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	23500	-12.55	20231213	18560	10.72	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	40	N	00	N
31	20240625	110106	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-50	5	-0.24	834232800	40360	16.68	20700	20850	20600	26900	14500	20700	20669.77	9.86	0	2056	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14483	41.30	1.26	12	0.06	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	40	N	00	N
32	20240625	100101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-50	5	-0.24	548082650	26481	10.95	20700	20850	20600	26900	14500	20700	20697.20	9.86	0	3180	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14483	41.30	1.26	12	0.04	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	40	N	00	N
33	20240625	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-50	5	-0.24	36793250	1778	0.73	20700	20750	20650	26900	14500	20700	20693.52	9.86	0	793	21466	21082	20816	20432	20166	20950	20300	3632	6200	5000	16140	50	1	70133611	14483	41.30	1.26	12	0.00	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.39	N	000080	5000	3631 억		6916864	N	N	40	N	00	N
34	20240624	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	-350	5	-1.66	4978527250	240108	120.32	21100	21200	20550	27350	14750	21050	20734.44	9.90	0	-55382	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14518	41.40	1.26	12	0.34	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	40	N	00	N
35	20240624	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	-400	5	-1.90	4626274400	223040	111.77	21100	21200	20550	27350	14750	21050	20741.80	9.90	0	-49846	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14483	41.30	1.26	12	0.32	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	56	N	00	N
36	20240624	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-450	5	-2.14	4231660250	203873	102.16	21100	21200	20550	27350	14750	21050	20756.24	9.90	0	-45101	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14448	41.20	1.25	12	0.29	500.00	16444.00	23500	20231213	-12.34	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	23500	-12.34	20231213	18560	10.99	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	56	N	00	N
37	20240624	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	-300	5	-1.43	3595514750	173010	86.70	21100	21200	20550	27350	14750	21050	20782.00	9.90	0	-42722	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14553	41.50	1.26	12	0.25	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	56	N	00	N
38	20240624	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	-300	5	-1.43	3342028800	160783	80.57	21100	21200	20550	27350	14750	21050	20785.83	9.90	0	-40922	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14553	41.50	1.26	12	0.23	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	56	N	00	N
39	20240624	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	-350	5	-1.66	3050041500	146700	73.51	21100	21200	20550	27350	14750	21050	20790.87	9.90	0	-36911	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14518	41.40	1.26	12	0.21	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	56	N	00	N
40	20240624	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	-350	5	-1.66	1856808100	88912	44.55	21100	21200	20700	27350	14750	21050	20883.52	9.90	0	-17921	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14518	41.40	1.26	12	0.13	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	56	N	00	N
41	20240624	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	100	2	0.48	204284800	9662	4.84	21100	21200	21100	27350	14750	21050	21143.88	9.90	0	-847	21316	21182	20916	20782	20516	21250	20850	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.01	500.00	16444.00	23500	20231213	-10.00	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	23500	-10.00	20231213	18560	13.95	20230927	1.44	N	000080	5000	3631 억		6946215	N	N	56	N	00	N
42	20240621	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	150	2	0.72	4119360050	197234	36.69	20900	21050	20650	27150	14650	20900	20885.46	9.90	0	-6759	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14763	42.10	1.28	12	0.28	500.00	16444.00	23500	20231213	-10.43	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	23500	-10.43	20231213	18560	13.42	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	56	N	00	N
43	20240621	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20950	50	2	0.24	3539321750	169582	31.54	20900	21050	20650	27150	14650	20900	20870.86	9.90	0	-661	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14693	41.90	1.27	12	0.24	500.00	16444.00	23500	20231213	-10.85	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	23500	-10.85	20231213	18560	12.88	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	646	N	00	N
44	20240621	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	0	3	0.00	2969128800	142399	26.49	20900	21050	20650	27150	14650	20900	20850.77	9.90	0	8586	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14658	41.80	1.27	12	0.20	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	646	N	00	N
45	20240621	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	0	3	0.00	2607021250	125109	23.27	20900	21050	20650	27150	14650	20900	20838.00	9.90	0	9847	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14658	41.80	1.27	12	0.18	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	646	N	00	N
46	20240621	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20850	-50	5	-0.24	2384666300	114451	21.29	20900	21050	20650	27150	14650	20900	20835.70	9.90	0	8920	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14623	41.70	1.27	12	0.16	500.00	16444.00	23500	20231213	-11.28	18560	20230927	12.34	22750	-8.35	20240202	19610	6.32	20240307	23500	-11.28	20231213	18560	12.34	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	646	N	00	N
47	20240621	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	-150	5	-0.72	1818952650	87282	16.23	20900	21050	20650	27150	14650	20900	20839.95	9.90	0	8115	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14553	41.50	1.26	12	0.12	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	646	N	00	N
48	20240621	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	0	3	0.00	1328668800	63711	11.85	20900	21050	20650	27150	14650	20900	20854.62	9.90	0	6590	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14658	41.80	1.27	12	0.09	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	646	N	00	N
49	20240621	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	0	3	0.00	56657150	2711	0.50	20900	20900	20850	27150	14650	20900	20898.99	9.90	0	-676	22300	21600	21200	20500	20100	21400	20300	3632	6250	5000	16300	50	1	70133611	14658	41.80	1.27	12	0.00	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.34	N	000080	5000	3631 억		6941388	N	N	646	N	00	N
50	20240620	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	-300	5	-1.42	11412856550	536013	97.12	21450	21900	20800	27550	14850	21200	21292.35	9.87	0	11386	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	14658	41.80	1.27	12	0.76	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	646	N	00	N
51	20240620	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20950	-250	5	-1.18	10805928450	506960	91.86	21450	21900	20800	27550	14850	21200	21315.17	9.87	0	12359	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	14693	41.90	1.27	12	0.72	500.00	16444.00	23500	20231213	-10.85	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	23500	-10.85	20231213	18560	12.88	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	1209	N	00	N
52	20240620	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20950	-250	5	-1.18	9764348050	457126	82.83	21450	21900	20800	27550	14850	21200	21360.33	9.87	0	-2235	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	14693	41.90	1.27	12	0.65	500.00	16444.00	23500	20231213	-10.85	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	23500	-10.85	20231213	18560	12.88	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	1209	N	00	N
53	20240620	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	-300	5	-1.42	9140759800	427379	77.44	21450	21900	20800	27550	14850	21200	21387.99	9.87	0	-1727	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	14658	41.80	1.27	12	0.61	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	1209	N	00	N
54	20240620	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21000	-200	5	-0.94	7802283750	363398	65.84	21450	21900	21000	27550	14850	21200	21470.43	9.87	0	-15678	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	14728	42.00	1.28	12	0.52	500.00	16444.00	23500	20231213	-10.64	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	23500	-10.64	20231213	18560	13.15	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	1209	N	00	N
55	20240620	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-100	5	-0.47	6916930650	321403	58.23	21450	21900	21100	27550	14850	21200	21521.15	9.87	0	-11595	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	14798	42.20	1.28	12	0.46	500.00	16444.00	23500	20231213	-10.21	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	23500	-10.21	20231213	18560	13.69	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	1209	N	00	N
56	20240620	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21550	350	2	1.65	4876139450	225588	40.87	21450	21900	21450	27550	14850	21200	21615.43	9.87	0	5465	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	15114	43.10	1.31	12	0.32	500.00	16444.00	23500	20231213	-8.30	18560	20230927	16.11	22750	-5.27	20240202	19610	9.89	20240307	23500	-8.30	20231213	18560	16.11	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	1209	N	00	N
57	20240620	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21600	400	2	1.89	617601050	28720	5.20	21450	21650	21450	27550	14850	21200	21505.28	9.87	0	-4840	21866	21532	21266	20932	20666	21700	21100	3632	6350	5000	16530	50	1	70133611	15149	43.20	1.31	12	0.04	500.00	16444.00	23500	20231213	-8.09	18560	20230927	16.38	22750	-5.05	20240202	19610	10.15	20240307	23500	-8.09	20231213	18560	16.38	20230927	1.34	N	000080	5000	3631 억		6922863	N	N	1209	N	00	N
58	20240619	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	350	2	1.68	11631782200	546339	115.67	21150	21600	21000	27100	14600	20850	21290.57	9.97	0	-46276	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	14868	42.40	1.29	12	0.78	500.00	16444.00	23500	20231213	-9.79	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	23500	-9.79	20231213	18560	14.22	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	1209	N	00	N
59	20240619	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	300	2	1.44	10989838800	516061	109.26	21150	21600	21000	27100	14600	20850	21295.62	9.97	0	-39998	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	14833	42.30	1.29	12	0.74	500.00	16444.00	23500	20231213	-10.00	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	23500	-10.00	20231213	18560	13.95	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	60	N	00	N
60	20240619	140104	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	300	2	1.44	10372159700	486906	103.09	21150	21600	21000	27100	14600	20850	21302.18	9.97	0	-36521	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	14833	42.30	1.29	12	0.69	500.00	16444.00	23500	20231213	-10.00	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	23500	-10.00	20231213	18560	13.95	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	60	N	00	N
61	20240619	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	200	2	0.96	9779304300	458876	97.15	21150	21600	21000	27100	14600	20850	21311.43	9.97	0	-38412	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	14763	42.10	1.28	12	0.65	500.00	16444.00	23500	20231213	-10.43	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	23500	-10.43	20231213	18560	13.42	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	60	N	00	N
62	20240619	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	300	2	1.44	9011994950	422539	89.46	21150	21600	21000	27100	14600	20850	21328.20	9.97	0	-38268	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	14833	42.30	1.29	12	0.60	500.00	16444.00	23500	20231213	-10.00	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	23500	-10.00	20231213	18560	13.95	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	60	N	00	N
63	20240619	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21300	450	2	2.16	7214330250	337793	71.52	21150	21600	21050	27100	14600	20850	21357.25	9.97	0	-22553	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	14938	42.60	1.30	12	0.48	500.00	16444.00	23500	20231213	-9.36	18560	20230927	14.76	22750	-6.37	20240202	19610	8.62	20240307	23500	-9.36	20231213	18560	14.76	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	60	N	00	N
64	20240619	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21550	700	2	3.36	4986293100	233664	49.47	21150	21600	21050	27100	14600	20850	21339.59	9.97	0	-951	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	15114	43.10	1.31	12	0.33	500.00	16444.00	23500	20231213	-8.30	18560	20230927	16.11	22750	-5.27	20240202	19610	9.89	20240307	23500	-8.30	20231213	18560	16.11	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	60	N	00	N
65	20240619	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21300	450	2	2.16	710174450	33523	7.10	21150	21300	21100	27100	14600	20850	21184.69	9.97	0	6111	21983	21416	21033	20466	20083	21225	20275	3632	6250	5000	16260	50	1	70133611	14938	42.60	1.30	12	0.05	500.00	16444.00	23500	20231213	-9.36	18560	20230927	14.76	22750	-6.37	20240202	19610	8.62	20240307	23500	-9.36	20231213	18560	14.76	20230927	1.35	N	000080	5000	3631 억		6993766	N	N	60	N	00	N
66	20240618	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20850	-750	5	-3.47	9850349150	469353	88.30	21450	21600	20650	28050	15150	21600	20986.63	9.99	0	-18048	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	14623	41.70	1.27	12	0.67	500.00	16444.00	23500	20231213	-11.28	18560	20230927	12.34	22750	-8.35	20240202	19610	6.32	20240307	23500	-11.28	20231213	18560	12.34	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	60	N	00	N
67	20240618	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	-850	5	-3.94	9463467400	450757	84.80	21450	21600	20650	28050	15150	21600	20993.91	9.99	0	-16991	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	14553	41.50	1.26	12	0.64	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	215	N	00	N
68	20240618	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	-900	5	-4.17	8754541350	416579	78.37	21450	21600	20650	28050	15150	21600	21014.59	9.99	0	-19671	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	14518	41.40	1.26	12	0.59	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	215	N	00	N
69	20240618	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20800	-800	5	-3.70	6891459500	326673	61.46	21450	21600	20750	28050	15150	21600	21095.09	9.99	0	-20097	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	14588	41.60	1.26	12	0.47	500.00	16444.00	23500	20231213	-11.49	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	23500	-11.49	20231213	18560	12.07	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	215	N	00	N
70	20240618	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20800	-800	5	-3.70	6144561800	290781	54.71	21450	21600	20750	28050	15150	21600	21130.40	9.99	0	-9755	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	14588	41.60	1.26	12	0.41	500.00	16444.00	23500	20231213	-11.49	18560	20230927	12.07	22750	-8.57	20240202	19610	6.07	20240307	23500	-11.49	20231213	18560	12.07	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	215	N	00	N
71	20240618	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20950	-650	5	-3.01	4534746650	213607	40.19	21450	21600	20950	28050	15150	21600	21228.49	9.99	0	1730	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	14693	41.90	1.27	12	0.30	500.00	16444.00	23500	20231213	-10.85	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	23500	-10.85	20231213	18560	12.88	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	215	N	00	N
72	20240618	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-500	5	-2.31	2854605300	133892	25.19	21450	21600	21100	28050	15150	21600	21319.12	9.99	0	18629	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	14798	42.20	1.28	12	0.19	500.00	16444.00	23500	20231213	-10.21	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	23500	-10.21	20231213	18560	13.69	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	215	N	00	N
73	20240618	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21550	-50	5	-0.23	134103450	6232	1.17	21450	21600	21450	28050	15150	21600	21511.11	9.99	0	8	22433	22016	21683	21266	20933	21850	21100	3632	6450	5000	16840	50	1	70133611	15114	43.10	1.31	12	0.01	500.00	16444.00	23500	20231213	-8.30	18560	20230927	16.11	22750	-5.27	20240202	19610	9.89	20240307	23500	-8.30	20231213	18560	16.11	20230927	1.29	N	000080	5000	3631 억		7008204	N	N	215	N	00	N
74	20240617	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21600	-100	5	-0.46	11386350700	525704	65.38	22000	22100	21350	28200	15200	21700	21659.36	10.15	0	-88650	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15149	43.20	1.31	12	0.75	500.00	16444.00	23500	20231213	-8.09	18560	20230927	16.38	22750	-5.05	20240202	19610	10.15	20240307	23500	-8.09	20231213	18560	16.38	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	215	N	00	N
75	20240617	150104	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21400	-300	5	-1.38	10435367700	481409	59.87	22000	22100	21400	28200	15200	21700	21676.69	10.15	0	-98865	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15009	42.80	1.30	12	0.69	500.00	16444.00	23500	20231213	-8.94	18560	20230927	15.30	22750	-5.93	20240202	19610	9.13	20240307	23500	-8.94	20231213	18560	15.30	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	1518	N	00	N
76	20240617	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21550	-150	5	-0.69	8553340700	394058	49.00	22000	22100	21400	28200	15200	21700	21705.80	10.15	0	-87885	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15114	43.10	1.31	12	0.56	500.00	16444.00	23500	20231213	-8.30	18560	20230927	16.11	22750	-5.27	20240202	19610	9.89	20240307	23500	-8.30	20231213	18560	16.11	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	1518	N	00	N
77	20240617	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21600	-100	5	-0.46	8152104500	375495	46.70	22000	22100	21400	28200	15200	21700	21710.30	10.15	0	-84568	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15149	43.20	1.31	12	0.54	500.00	16444.00	23500	20231213	-8.09	18560	20230927	16.38	22750	-5.05	20240202	19610	10.15	20240307	23500	-8.09	20231213	18560	16.38	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	1518	N	00	N
78	20240617	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21550	-150	5	-0.69	7338303750	337953	42.03	22000	22100	21400	28200	15200	21700	21714.00	10.15	0	-76123	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15114	43.10	1.31	12	0.48	500.00	16444.00	23500	20231213	-8.30	18560	20230927	16.11	22750	-5.27	20240202	19610	9.89	20240307	23500	-8.30	20231213	18560	16.11	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	1518	N	00	N
79	20240617	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21650	-50	5	-0.23	6506580600	299331	37.22	22000	22100	21400	28200	15200	21700	21737.14	10.15	0	-71684	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15184	43.30	1.32	12	0.43	500.00	16444.00	23500	20231213	-7.87	18560	20230927	16.65	22750	-4.84	20240202	19610	10.40	20240307	23500	-7.87	20231213	18560	16.65	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	1518	N	00	N
80	20240617	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21600	-100	5	-0.46	5758367650	264749	32.92	22000	22100	21400	28200	15200	21700	21750.39	10.15	0	-66036	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15149	43.20	1.31	12	0.38	500.00	16444.00	23500	20231213	-8.09	18560	20230927	16.38	22750	-5.05	20240202	19610	10.15	20240307	23500	-8.09	20231213	18560	16.38	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	1518	N	00	N
81	20240617	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	22050	350	2	1.61	830206950	37771	4.70	22000	22050	21850	28200	15200	21700	21983.84	10.15	0	-12873	22466	22082	21466	21082	20466	22275	21275	3632	6500	5000	16920	50	1	70133611	15464	44.10	1.34	12	0.05	500.00	16444.00	23500	20231213	-6.17	18560	20230927	18.80	22750	-3.08	20240202	19610	12.44	20240307	23500	-6.17	20231213	18560	18.80	20230927	1.28	N	000080	5000	3631 억		7115898	N	N	1518	N	00	N
82	20240614	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21700	700	2	3.33	15744898850	733394	154.21	20950	21850	20850	27300	14700	21000	21467.84	10.04	0	73233	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	15219	43.40	1.32	12	1.05	500.00	16444.00	23500	20231213	-7.66	18560	20230927	16.92	22750	-4.62	20240202	19610	10.66	20240307	23500	-7.66	20231213	18560	16.92	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	1518	N	00	N
83	20240614	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21600	600	2	2.86	13922968200	649310	136.53	20950	21850	20850	27300	14700	21000	21442.71	10.04	0	94242	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	15149	43.20	1.31	12	0.93	500.00	16444.00	23500	20231213	-8.09	18560	20230927	16.38	22750	-5.05	20240202	19610	10.15	20240307	23500	-8.09	20231213	18560	16.38	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	219	N	00	N
84	20240614	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21500	500	2	2.38	8945252900	419287	88.16	20950	21650	20850	27300	14700	21000	21334.44	10.04	0	118438	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	15079	43.00	1.31	12	0.60	500.00	16444.00	23500	20231213	-8.51	18560	20230927	15.84	22750	-5.49	20240202	19610	9.64	20240307	23500	-8.51	20231213	18560	15.84	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	219	N	00	N
85	20240614	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21500	500	2	2.38	5870382900	276528	58.14	20950	21550	20850	27300	14700	21000	21228.89	10.04	0	46749	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	15079	43.00	1.31	12	0.39	500.00	16444.00	23500	20231213	-8.51	18560	20230927	15.84	22750	-5.49	20240202	19610	9.64	20240307	23500	-8.51	20231213	18560	15.84	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	219	N	00	N
86	20240614	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21400	400	2	1.90	5116118600	241357	50.75	20950	21550	20850	27300	14700	21000	21197.31	10.04	0	40789	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	15009	42.80	1.30	12	0.34	500.00	16444.00	23500	20231213	-8.94	18560	20230927	15.30	22750	-5.93	20240202	19610	9.13	20240307	23500	-8.94	20231213	18560	15.30	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	219	N	00	N
87	20240614	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	200	2	0.95	2369040950	112746	23.71	20950	21250	20850	27300	14700	21000	21012.20	10.04	0	10356	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	14868	42.40	1.29	12	0.16	500.00	16444.00	23500	20231213	-9.79	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	23500	-9.79	20231213	18560	14.22	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	219	N	00	N
88	20240614	100101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20950	-50	5	-0.24	1161535850	55394	11.65	20950	21150	20850	27300	14700	21000	20968.62	10.04	0	-10367	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	14693	41.90	1.27	12	0.08	500.00	16444.00	23500	20231213	-10.85	18560	20230927	12.88	22750	-7.91	20240202	19610	6.83	20240307	23500	-10.85	20231213	18560	12.88	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	219	N	00	N
89	20240614	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20850	-150	5	-0.71	90276750	4315	0.91	20950	21000	20850	27300	14700	21000	20921.61	10.04	0	-1987	21500	21250	21000	20750	20500	21375	20875	3632	6300	5000	16380	50	1	70133611	14623	41.70	1.27	12	0.01	500.00	16444.00	23500	20231213	-11.28	18560	20230927	12.34	22750	-8.35	20240202	19610	6.32	20240307	23500	-11.28	20231213	18560	12.34	20230927	1.31	N	000080	5000	3631 억		7042737	N	N	219	N	00	N
90	20240613	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21000	250	2	1.20	9888844400	470419	316.74	20850	21250	20750	26950	14550	20750	21021.37	10.02	0	28883	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14728	42.00	1.28	12	0.67	500.00	16444.00	23500	20231213	-10.64	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	23500	-10.64	20231213	18560	13.15	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	219	N	00	N
91	20240613	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	300	2	1.45	8179843700	389162	262.03	20850	21250	20750	26950	14550	20750	21019.12	10.02	0	41188	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14763	42.10	1.28	12	0.55	500.00	16444.00	23500	20231213	-10.43	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	23500	-10.43	20231213	18560	13.42	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	8	N	00	N
92	20240613	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	450	2	2.17	6878022250	327475	220.49	20850	21250	20750	26950	14550	20750	21003.20	10.02	0	65612	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14868	42.40	1.29	12	0.47	500.00	16444.00	23500	20231213	-9.79	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	23500	-9.79	20231213	18560	14.22	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	8	N	00	N
93	20240613	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	400	2	1.93	5619307750	267979	180.43	20850	21250	20750	26950	14550	20750	20969.21	10.02	0	60432	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14833	42.30	1.29	12	0.38	500.00	16444.00	23500	20231213	-10.00	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	23500	-10.00	20231213	18560	13.95	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	8	N	00	N
94	20240613	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	300	2	1.45	4022815200	192255	129.45	20850	21100	20750	26950	14550	20750	20924.37	10.02	0	42559	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14763	42.10	1.28	12	0.27	500.00	16444.00	23500	20231213	-10.43	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	23500	-10.43	20231213	18560	13.42	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	8	N	00	N
95	20240613	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	150	2	0.72	3034831400	145183	97.75	20850	21050	20750	26950	14550	20750	20903.49	10.02	0	36053	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14658	41.80	1.27	12	0.21	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	8	N	00	N
96	20240613	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	150	2	0.72	2004516550	96051	64.67	20850	21000	20750	26950	14550	20750	20869.30	10.02	0	24001	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14658	41.80	1.27	12	0.14	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	8	N	00	N
97	20240613	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	150	2	0.72	85227050	4087	2.75	20850	20900	20850	26950	14550	20750	20853.26	10.02	0	-1409	21016	20882	20666	20532	20316	20925	20575	3632	6200	5000	16180	50	1	70133611	14658	41.80	1.27	12	0.01	500.00	16444.00	23500	20231213	-11.06	18560	20230927	12.61	22750	-8.13	20240202	19610	6.58	20240307	23500	-11.06	20231213	18560	12.61	20230927	1.29	N	000080	5000	3631 억		7025242	N	N	8	N	00	N
98	20240612	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	100	2	0.48	3051424500	147761	24.34	20750	20800	20450	26800	14500	20650	20650.76	9.99	0	20606	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14553	41.50	1.26	12	0.21	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	8	N	00	N
99	20240612	150106	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	50	2	0.24	2658415150	128783	21.21	20750	20800	20450	26800	14500	20650	20642.59	9.99	0	10798	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14518	41.40	1.26	12	0.18	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	2	N	00	N
100	20240612	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	0	3	0.00	2364463150	114542	18.87	20750	20800	20450	26800	14500	20650	20642.76	9.99	0	7865	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14483	41.30	1.26	12	0.16	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	2	N	00	N
101	20240612	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	50	2	0.24	2117451500	102591	16.90	20750	20800	20450	26800	14500	20650	20639.74	9.99	0	6095	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14518	41.40	1.26	12	0.15	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	2	N	00	N
102	20240612	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-50	5	-0.24	1897964900	91968	15.15	20750	20800	20450	26800	14500	20650	20637.23	9.99	0	3912	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14448	41.20	1.25	12	0.13	500.00	16444.00	23500	20231213	-12.34	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	23500	-12.34	20231213	18560	10.99	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	2	N	00	N
103	20240612	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	0	3	0.00	1614381100	78253	12.89	20750	20800	20450	26800	14500	20650	20630.28	9.99	0	2872	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14483	41.30	1.26	12	0.11	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	2	N	00	N
104	20240612	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	-50	5	-0.24	1110581100	53888	8.88	20750	20800	20450	26800	14500	20650	20609.06	9.99	0	-8797	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14448	41.20	1.25	12	0.08	500.00	16444.00	23500	20231213	-12.34	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	23500	-12.34	20231213	18560	10.99	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	2	N	00	N
105	20240612	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	100	2	0.48	30741900	1483	0.24	20750	20750	20700	26800	14500	20650	20729.53	9.99	0	-818	21650	21150	20850	20350	20050	21000	20200	3632	6150	5000	16100	50	1	70133611	14553	41.50	1.26	12	0.00	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.31	N	000080	5000	3631 억		7007339	N	N	2	N	00	N
106	20240610	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20600	500	2	2.49	10210861400	497555	599.42	20050	20850	20000	26100	14100	20100	20522.11	9.83	0	81576	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14448	41.20	1.25	12	0.71	500.00	16444.00	23500	20231213	-12.34	18560	20230927	10.99	22750	-9.45	20240202	19610	5.05	20240307	23500	-12.34	20231213	18560	10.99	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	273	N	00	N
107	20240610	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	600	2	2.99	9740373750	474770	571.97	20050	20850	20000	26100	14100	20100	20516.07	9.83	0	87808	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14518	41.40	1.26	12	0.68	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	336	N	00	N
108	20240610	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	600	2	2.99	9080362100	442884	533.56	20050	20850	20000	26100	14100	20100	20502.89	9.83	0	85909	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14518	41.40	1.26	12	0.63	500.00	16444.00	23500	20231213	-11.91	18560	20230927	11.53	22750	-9.01	20240202	19610	5.56	20240307	23500	-11.91	20231213	18560	11.53	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	336	N	00	N
109	20240610	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	650	2	3.23	7522964550	367881	443.20	20050	20800	20000	26100	14100	20100	20449.55	9.83	0	75630	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14553	41.50	1.26	12	0.52	500.00	16444.00	23500	20231213	-11.70	18560	20230927	11.80	22750	-8.79	20240202	19610	5.81	20240307	23500	-11.70	20231213	18560	11.80	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	336	N	00	N
110	20240610	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20650	550	2	2.74	6971680100	341193	411.05	20050	20800	20000	26100	14100	20100	20433.34	9.83	0	74796	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14483	41.30	1.26	12	0.49	500.00	16444.00	23500	20231213	-12.13	18560	20230927	11.26	22750	-9.23	20240202	19610	5.30	20240307	23500	-12.13	20231213	18560	11.26	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	336	N	00	N
111	20240610	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	450	2	2.24	5062152650	248788	299.72	20050	20600	20000	26100	14100	20100	20347.35	9.83	0	60845	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14412	41.10	1.25	12	0.35	500.00	16444.00	23500	20231213	-12.55	18560	20230927	10.72	22750	-9.67	20240202	19610	4.79	20240307	23500	-12.55	20231213	18560	10.72	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	336	N	00	N
112	20240610	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	350	2	1.74	2851333200	140872	169.71	20050	20500	20000	26100	14100	20100	20240.70	9.83	0	26696	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14342	40.90	1.24	12	0.20	500.00	16444.00	23500	20231213	-12.98	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	23500	-12.98	20231213	18560	10.18	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	336	N	00	N
113	20240610	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	110252650	5498	6.62	20050	20100	20000	26100	14100	20100	20052.35	9.83	0	-4652	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.01	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6895231	N	N	336	N	00	N
114	20240607	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	110	2	0.55	1652208730	82308	57.23	19990	20150	19990	25950	14000	19990	20073.48	9.80	0	10020	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14097	40.20	1.22	12	0.12	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	336	N	00	N
115	20240607	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	60	2	0.30	1552025330	77320	53.76	19990	20150	19990	25950	14000	19990	20072.75	9.80	0	9651	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14062	40.10	1.22	12	0.11	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	658	N	00	N
116	20240607	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	60	2	0.30	1440115180	71740	49.88	19990	20150	19990	25950	14000	19990	20074.09	9.80	0	10790	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14062	40.10	1.22	12	0.10	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	658	N	00	N
117	20240607	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	60	2	0.30	1336638230	66583	46.29	19990	20150	19990	25950	14000	19990	20074.77	9.80	0	10530	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14062	40.10	1.22	12	0.09	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	658	N	00	N
118	20240607	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	60	2	0.30	1020609680	50803	35.32	19990	20150	19990	25950	14000	19990	20089.56	9.80	0	9185	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14062	40.10	1.22	12	0.07	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	658	N	00	N
119	20240607	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	60	2	0.30	926305580	46101	32.05	19990	20150	19990	25950	14000	19990	20092.96	9.80	0	9045	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14062	40.10	1.22	12	0.07	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	658	N	00	N
120	20240607	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	110	2	0.55	770954880	38356	26.67	19990	20150	19990	25950	14000	19990	20099.98	9.80	0	9042	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14097	40.20	1.22	12	0.05	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	658	N	00	N
121	20240607	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	60	2	0.30	41673910	2083	1.45	19990	20050	19990	25950	14000	19990	20006.68	9.80	0	-37	20256	20122	20016	19882	19776	20070	19830	3632	5960	5000	15590	50	1	70133611	14062	40.10	1.22	12	0.00	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6871065	N	N	658	N	00	N
122	20240605	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19990	-110	5	-0.55	2869244350	143235	119.13	20100	20150	19910	26100	14100	20100	20031.74	9.77	0	10365	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	10	1	70133611	14020	39.98	1.22	12	0.20	500.00	16444.00	23750	20230530	-15.83	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	23500	-14.94	20231213	18560	7.70	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	658	N	00	N
123	20240605	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	2635127920	131524	109.39	20100	20150	19910	26100	14100	20100	20035.34	9.77	0	11730	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.19	500.00	16444.00	23750	20230530	-15.79	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23500	-14.89	20231213	18560	7.76	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	202	N	00	N
124	20240605	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	2379285800	118730	98.75	20100	20150	19910	26100	14100	20100	20039.47	9.77	0	11322	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.17	500.00	16444.00	23750	20230530	-15.58	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	202	N	00	N
125	20240605	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	2011127170	100322	83.44	20100	20150	19910	26100	14100	20100	20046.72	9.77	0	17267	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.14	500.00	16444.00	23750	20230530	-15.79	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23500	-14.89	20231213	18560	7.76	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	202	N	00	N
126	20240605	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	1755375370	87546	72.81	20100	20150	19910	26100	14100	20100	20050.89	9.77	0	16292	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.12	500.00	16444.00	23750	20230530	-15.58	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	202	N	00	N
127	20240605	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1490471970	74318	61.81	20100	20150	19910	26100	14100	20100	20055.33	9.77	0	18382	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.11	500.00	16444.00	23750	20230530	-15.37	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	202	N	00	N
128	20240605	100101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1367390670	68183	56.71	20100	20150	19910	26100	14100	20100	20054.72	9.77	0	17755	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.10	500.00	16444.00	23750	20230530	-15.37	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	202	N	00	N
129	20240605	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	33044400	1644	1.37	20100	20100	20100	26100	14100	20100	20100.00	9.77	0	-25	20240	20170	20080	20010	19920	20205	20045	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.00	500.00	16444.00	23750	20230530	-15.37	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.31	N	000080	5000	3631 억		6855414	N	N	202	N	00	N
130	20240604	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	2409911190	120131	122.08	20000	20150	19990	26100	14100	20100	20060.69	9.73	0	25375	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.17	500.00	16444.00	23850	20230526	-15.72	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	202	N	00	N
131	20240604	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	2270122990	113176	115.02	20000	20150	19990	26100	14100	20100	20058.34	9.73	0	24808	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.16	500.00	16444.00	23850	20230526	-15.72	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	57	N	00	N
132	20240604	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1753003590	87448	88.87	20000	20150	19990	26100	14100	20100	20046.24	9.73	0	26136	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.12	500.00	16444.00	23850	20230526	-15.72	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	57	N	00	N
133	20240604	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1385762740	69177	70.30	20000	20100	19990	26100	14100	20100	20032.13	9.73	0	16764	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.10	500.00	16444.00	23850	20230526	-15.72	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	57	N	00	N
134	20240604	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	1122678490	56059	56.97	20000	20100	19990	26100	14100	20100	20026.73	9.73	0	8667	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.08	500.00	16444.00	23850	20230526	-15.93	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	57	N	00	N
135	20240604	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	950003140	47445	48.22	20000	20100	19990	26100	14100	20100	20023.25	9.73	0	7357	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.07	500.00	16444.00	23850	20230526	-16.14	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23500	-14.89	20231213	18560	7.76	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	57	N	00	N
136	20240604	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	713166090	35613	36.19	20000	20100	19990	26100	14100	20100	20025.44	9.73	0	7219	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.05	500.00	16444.00	23850	20230526	-16.14	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23500	-14.89	20231213	18560	7.76	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	57	N	00	N
137	20240604	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	192493780	9625	9.78	20000	20100	19990	26100	14100	20100	19999.35	9.73	0	-523	20173	20136	20063	20026	19953	20155	20045	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.01	500.00	16444.00	23850	20230526	-16.14	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23500	-14.89	20231213	18560	7.76	20230927	1.32	N	000080	5000	3631 억		6827471	N	N	57	N	00	N
138	20240603	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1943951870	96944	123.18	20100	20100	19990	26100	14100	20100	20052.28	9.73	0	3213	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.14	500.00	16444.00	24100	20230525	-16.60	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	57	N	00	N
139	20240603	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	1597012970	79672	101.24	20100	20100	19990	26100	14100	20100	20044.85	9.73	0	2093	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.11	500.00	16444.00	24100	20230525	-16.80	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	171	N	00	N
140	20240603	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	1396307270	69668	88.52	20100	20100	19990	26100	14100	20100	20042.30	9.73	0	1460	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.10	500.00	16444.00	24100	20230525	-16.60	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	171	N	00	N
141	20240603	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	1115093520	55658	70.72	20100	20100	19990	26100	14100	20100	20034.74	9.73	0	2076	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.08	500.00	16444.00	24100	20230525	-17.01	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23500	-14.89	20231213	18560	7.76	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	171	N	00	N
142	20240603	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	984512020	49138	62.44	20100	20100	19990	26100	14100	20100	20035.66	9.73	0	805	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.07	500.00	16444.00	24100	20230525	-16.80	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23500	-14.68	20231213	18560	8.03	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	171	N	00	N
143	20240603	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	614482250	30654	38.95	20100	20100	20000	26100	14100	20100	20045.74	9.73	0	1989	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.04	500.00	16444.00	24100	20230525	-17.01	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23500	-14.89	20231213	18560	7.76	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	171	N	00	N
144	20240603	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	308766900	15388	19.55	20100	20100	20000	26100	14100	20100	20065.43	9.73	0	1068	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.02	500.00	16444.00	24100	20230525	-16.60	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	171	N	00	N
145	20240603	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	27135000	1350	1.72	20100	20100	20100	26100	14100	20100	20100.00	9.73	0	-163	20206	20152	20046	19992	19886	20180	20020	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.00	500.00	16444.00	24100	20230525	-16.60	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.31	N	000080	5000	3631 억		6824057	N	N	171	N	00	N