KissMeData/005300/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-800	5	-0.63	1161342000	9113	89.03	128400	128400	127100	166200	89600	127900	127442.46	12.11	0	-2689	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11793	7.70	0.87	12	0.10	16499.00	145622.00	168900	20230403	-24.75	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	168900	-24.75	20230403	117300	8.35	20230726	0.28	N	005300	500	46 억		1123916	N	N	56	N	00	N
3	20240329	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-200	5	-0.16	804671100	6309	61.64	128400	128400	127300	166200	89600	127900	127543.37	12.11	0	-666	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11849	7.74	0.88	12	0.07	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.28	N	005300	500	46 억		1123916	N	N	1	N	00	N
4	20240329	140203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	-400	5	-0.31	618993200	4854	47.42	128400	128400	127300	166200	89600	127900	127522.29	12.11	0	-576	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11831	7.73	0.88	12	0.05	16499.00	145622.00	168900	20230403	-24.51	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	168900	-24.51	20230403	117300	8.70	20230726	0.28	N	005300	500	46 억		1123916	N	N	1	N	00	N
5	20240329	130203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-500	5	-0.39	359526000	2819	27.54	128400	128400	127300	166200	89600	127900	127536.72	12.11	0	-550	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11821	7.72	0.87	12	0.03	16499.00	145622.00	168900	20230403	-24.57	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	168900	-24.57	20230403	117300	8.61	20230726	0.28	N	005300	500	46 억		1123916	N	N	1	N	00	N
6	20240329	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	-400	5	-0.31	263314100	2064	20.16	128400	128400	127300	166200	89600	127900	127574.66	12.11	0	-468	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11831	7.73	0.88	12	0.02	16499.00	145622.00	168900	20230403	-24.51	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	168900	-24.51	20230403	117300	8.70	20230726	0.28	N	005300	500	46 억		1123916	N	N	1	N	00	N
7	20240329	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-200	5	-0.16	179560100	1407	13.75	128400	128400	127300	166200	89600	127900	127619.12	12.11	0	-289	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11849	7.74	0.88	12	0.02	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.28	N	005300	500	46 억		1123916	N	N	1	N	00	N
8	20240329	100202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-200	5	-0.16	97826100	766	7.48	128400	128400	127300	166200	89600	127900	127710.31	12.11	0	-169	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11849	7.74	0.88	12	0.01	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.28	N	005300	500	46 억		1123916	N	N	1	N	00	N
9	20240329	090201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	0	3	0.00	9875300	77	0.75	128400	128400	127900	166200	89600	127900	128250.65	12.11	0	-10	128900	128400	127600	127100	126300	128650	127350	46	38300	500	99760	100	1	9278884	11868	7.75	0.88	12	0.00	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.28	N	005300	500	46 억		1123916	N	N	1	N	00	N
10	20240328	160201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	500	2	0.39	1303726600	10223	47.12	127100	128100	126800	165600	89200	127400	127528.55	12.11	0	-321	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11868	7.75	0.88	12	0.11	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.28	N	005300	500	46 억		1123236	N	N	1	N	00	N
11	20240328	150203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	300	2	0.24	1183904100	9286	42.80	127100	128100	126800	165600	89200	127400	127493.44	12.11	0	-82	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11849	7.74	0.88	12	0.10	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.28	N	005300	500	46 억		1123236	N	N	20	N	00	N
12	20240328	140201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	0	3	0.00	594088800	4670	21.52	127100	127700	126800	165600	89200	127400	127213.88	12.11	0	1102	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11821	7.72	0.87	12	0.05	16499.00	145622.00	168900	20230403	-24.57	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	168900	-24.57	20230403	117300	8.61	20230726	0.28	N	005300	500	46 억		1123236	N	N	20	N	00	N
13	20240328	130202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-100	5	-0.08	474375600	3730	17.19	127100	127700	126800	165600	89200	127400	127178.45	12.11	0	1048	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11812	7.72	0.87	12	0.04	16499.00	145622.00	168900	20230403	-24.63	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	168900	-24.63	20230403	117300	8.53	20230726	0.28	N	005300	500	46 억		1123236	N	N	20	N	00	N
14	20240328	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	200	2	0.16	369691100	2908	13.40	127100	127700	126800	165600	89200	127400	127128.99	12.11	0	877	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11840	7.73	0.88	12	0.03	16499.00	145622.00	168900	20230403	-24.45	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	168900	-24.45	20230403	117300	8.78	20230726	0.28	N	005300	500	46 억		1123236	N	N	20	N	00	N
15	20240328	110201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-200	5	-0.16	298081300	2346	10.81	127100	127500	126800	165600	89200	127400	127059.38	12.11	0	660	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11803	7.71	0.87	12	0.03	16499.00	145622.00	168900	20230403	-24.69	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	168900	-24.69	20230403	117300	8.44	20230726	0.28	N	005300	500	46 억		1123236	N	N	20	N	00	N
16	20240328	100205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-200	5	-0.16	226712000	1785	8.23	127100	127500	126800	165600	89200	127400	127009.52	12.11	0	504	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11803	7.71	0.87	12	0.02	16499.00	145622.00	168900	20230403	-24.69	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	168900	-24.69	20230403	117300	8.44	20230726	0.28	N	005300	500	46 억		1123236	N	N	20	N	00	N
17	20240328	090205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-300	5	-0.24	11192300	88	0.41	127100	127500	127100	165600	89200	127400	127185.23	12.11	0	-40	128333	127866	127333	126866	126333	127600	126600	46	38200	500	99370	100	1	9278884	11793	7.70	0.87	12	0.00	16499.00	145622.00	168900	20230403	-24.75	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	168900	-24.75	20230403	117300	8.35	20230726	0.28	N	005300	500	46 억		1123236	N	N	20	N	00	N
18	20240327	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-500	5	-0.39	2752432700	21663	191.40	127500	127800	126800	166200	89600	127900	127056.71	12.08	0	3124	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11821	7.72	0.87	12	0.23	16499.00	145622.00	168900	20230403	-24.57	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	168900	-24.57	20230403	117300	8.61	20230726	0.29	N	005300	500	46 억		1120690	N	N	20	N	00	N
19	20240327	150202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-700	5	-0.55	2581777900	20322	179.55	127500	127800	126800	166200	89600	127900	127043.49	12.08	0	3235	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11803	7.71	0.87	12	0.22	16499.00	145622.00	168900	20230403	-24.69	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	168900	-24.69	20230403	117300	8.44	20230726	0.29	N	005300	500	46 억		1120690	N	N	0	N	00	N
20	20240327	140204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-900	5	-0.70	2150304200	16926	149.55	127500	127800	126800	166200	89600	127900	127041.49	12.08	0	2305	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11784	7.70	0.87	12	0.18	16499.00	145622.00	168900	20230403	-24.81	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	168900	-24.81	20230403	117300	8.27	20230726	0.29	N	005300	500	46 억		1120690	N	N	0	N	00	N
21	20240327	130206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-900	5	-0.70	1463058200	11515	101.74	127500	127800	126800	166200	89600	127900	127056.73	12.08	0	704	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11784	7.70	0.87	12	0.12	16499.00	145622.00	168900	20230403	-24.81	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	168900	-24.81	20230403	117300	8.27	20230726	0.29	N	005300	500	46 억		1120690	N	N	0	N	00	N
22	20240327	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-900	5	-0.70	1092787900	8600	75.99	127500	127800	126800	166200	89600	127900	127068.36	12.08	0	253	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11784	7.70	0.87	12	0.09	16499.00	145622.00	168900	20230403	-24.81	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	168900	-24.81	20230403	117300	8.27	20230726	0.29	N	005300	500	46 억		1120690	N	N	0	N	00	N
23	20240327	110203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-900	5	-0.70	713114200	5611	49.58	127500	127800	126800	166200	89600	127900	127092.18	12.08	0	-328	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11784	7.70	0.87	12	0.06	16499.00	145622.00	168900	20230403	-24.81	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	168900	-24.81	20230403	117300	8.27	20230726	0.29	N	005300	500	46 억		1120690	N	N	0	N	00	N
24	20240327	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-800	5	-0.63	390914200	3075	27.17	127500	127800	126800	166200	89600	127900	127126.57	12.08	0	-859	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11793	7.70	0.87	12	0.03	16499.00	145622.00	168900	20230403	-24.75	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	168900	-24.75	20230403	117300	8.35	20230726	0.29	N	005300	500	46 억		1120690	N	N	0	N	00	N
25	20240327	090206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-800	5	-0.63	51101700	401	3.54	127500	127600	127000	166200	89600	127900	127435.66	12.08	0	-322	128833	128366	127733	127266	126633	128600	127500	46	38300	500	99760	100	1	9278884	11793	7.70	0.87	12	0.00	16499.00	145622.00	168900	20230403	-24.75	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	168900	-24.75	20230403	117300	8.35	20230726	0.29	N	005300	500	46 억		1120690	N	N	0	N	00	N
26	20240326	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	600	2	0.47	1442432700	11311	172.08	127500	128200	127100	165400	89200	127300	127524.61	12.06	0	2648	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11868	7.75	0.88	12	0.12	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
27	20240326	150203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-100	5	-0.08	1209210600	9485	144.30	127500	128200	127100	165400	89200	127300	127486.62	12.06	0	2432	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11803	7.71	0.87	12	0.10	16499.00	145622.00	168900	20230403	-24.69	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	168900	-24.69	20230403	117300	8.44	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
28	20240326	140202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	0	3	0.00	889616000	6977	106.15	127500	128200	127100	165400	89200	127300	127506.95	12.06	0	1921	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11812	7.72	0.87	12	0.08	16499.00	145622.00	168900	20230403	-24.63	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	168900	-24.63	20230403	117300	8.53	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
29	20240326	130201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	400	2	0.31	642912400	5041	76.69	127500	128200	127100	165400	89200	127300	127536.68	12.06	0	1633	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11849	7.74	0.88	12	0.05	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
30	20240326	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	300	2	0.24	484425100	3799	57.80	127500	128200	127100	165400	89200	127300	127513.85	12.06	0	918	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11840	7.73	0.88	12	0.04	16499.00	145622.00	168900	20230403	-24.45	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	168900	-24.45	20230403	117300	8.78	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
31	20240326	110159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	0	3	0.00	417350600	3273	49.79	127500	128200	127100	165400	89200	127300	127513.17	12.06	0	709	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11812	7.72	0.87	12	0.04	16499.00	145622.00	168900	20230403	-24.63	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	168900	-24.63	20230403	117300	8.53	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
32	20240326	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	300	2	0.24	272506700	2137	32.51	127500	128200	127100	165400	89200	127300	127518.34	12.06	0	565	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11840	7.73	0.88	12	0.02	16499.00	145622.00	168900	20230403	-24.45	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	168900	-24.45	20230403	117300	8.78	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
33	20240326	090202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	400	2	0.31	20437200	160	2.43	127500	128200	127500	165400	89200	127300	127732.50	12.06	0	88	129033	128166	127533	126666	126033	127850	126350	46	38100	500	99290	100	1	9278884	11849	7.74	0.88	12	0.00	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.30	N	005300	500	46 억		1119009	N	N	46	N	00	N
34	20240325	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-800	5	-0.62	831322700	6532	66.19	128400	128400	126900	166500	89700	128100	127268.98	12.08	0	-1863	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11812	7.72	0.87	12	0.07	16499.00	145622.00	168900	20230403	-24.63	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	168900	-24.63	20230403	117300	8.53	20230726	0.29	N	005300	500	46 억		1120555	N	N	46	N	00	N
35	20240325	150207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	-600	5	-0.47	735064900	5776	58.53	128400	128400	126900	166500	89700	128100	127261.93	12.08	0	-1461	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11831	7.73	0.88	12	0.06	16499.00	145622.00	168900	20230403	-24.51	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	168900	-24.51	20230403	117300	8.70	20230726	0.29	N	005300	500	46 억		1120555	N	N	3	N	00	N
36	20240325	140206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-900	5	-0.70	674737200	5302	53.73	128400	128400	126900	166500	89700	128100	127260.88	12.08	0	-1351	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11803	7.71	0.87	12	0.06	16499.00	145622.00	168900	20230403	-24.69	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	168900	-24.69	20230403	117300	8.44	20230726	0.29	N	005300	500	46 억		1120555	N	N	3	N	00	N
37	20240325	130206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-700	5	-0.55	522134800	4102	41.57	128400	128400	126900	166500	89700	128100	127287.86	12.08	0	-1539	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11821	7.72	0.87	12	0.04	16499.00	145622.00	168900	20230403	-24.57	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	168900	-24.57	20230403	117300	8.61	20230726	0.29	N	005300	500	46 억		1120555	N	N	3	N	00	N
38	20240325	120211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	-1000	5	-0.78	461578000	3626	36.75	128400	128400	126900	166500	89700	128100	127296.75	12.08	0	-1476	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11793	7.70	0.87	12	0.04	16499.00	145622.00	168900	20230403	-24.75	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	168900	-24.75	20230403	117300	8.35	20230726	0.29	N	005300	500	46 억		1120555	N	N	3	N	00	N
39	20240325	110207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-1100	5	-0.86	388114000	3048	30.89	128400	128400	126900	166500	89700	128100	127333.99	12.08	0	-1393	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11784	7.70	0.87	12	0.03	16499.00	145622.00	168900	20230403	-24.81	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	168900	-24.81	20230403	117300	8.27	20230726	0.29	N	005300	500	46 억		1120555	N	N	3	N	00	N
40	20240325	100206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	-100	5	-0.08	238462400	1871	18.96	128400	128400	127000	166500	89700	128100	127451.84	12.08	0	-803	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11877	7.76	0.88	12	0.02	16499.00	145622.00	168900	20230403	-24.22	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	168900	-24.22	20230403	117300	9.12	20230726	0.29	N	005300	500	46 억		1120555	N	N	3	N	00	N
41	20240325	090206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-400	5	-0.31	33590200	262	2.66	128400	128400	127700	166500	89700	128100	128206.87	12.08	0	-156	129433	128766	128033	127366	126633	129100	127700	46	38400	500	99910	100	1	9278884	11849	7.74	0.88	12	0.00	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.29	N	005300	500	46 억		1120555	N	N	3	N	00	N
42	20240322	160206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	100	2	0.08	1264293200	9867	46.15	127300	128700	127300	166400	89600	128000	128133.51	12.04	0	3137	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11886	7.76	0.88	12	0.11	16499.00	145622.00	168900	20230403	-24.16	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	168900	-24.16	20230403	117300	9.21	20230726	0.29	N	005300	500	46 억		1117027	N	N	3	N	00	N
43	20240322	150208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-100	5	-0.08	1200192300	9366	43.81	127300	128700	127300	166400	89600	128000	128143.55	12.04	0	3259	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11868	7.75	0.88	12	0.10	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.29	N	005300	500	46 억		1117027	N	N	2	N	00	N
44	20240322	140206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	100	2	0.08	1024715100	7994	37.39	127300	128700	127300	166400	89600	128000	128185.55	12.04	0	3944	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11886	7.76	0.88	12	0.09	16499.00	145622.00	168900	20230403	-24.16	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	168900	-24.16	20230403	117300	9.21	20230726	0.29	N	005300	500	46 억		1117027	N	N	2	N	00	N
45	20240322	130206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	300	2	0.23	868058300	6772	31.68	127300	128700	127300	166400	89600	128000	128183.47	12.04	0	3808	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11905	7.78	0.88	12	0.07	16499.00	145622.00	168900	20230403	-24.04	117300	20230726	9.38	148400	-13.54	20240103	122200	4.99	20240307	168900	-24.04	20230403	117300	9.38	20230726	0.29	N	005300	500	46 억		1117027	N	N	2	N	00	N
46	20240322	120206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	500	2	0.39	790900700	6171	28.86	127300	128700	127300	166400	89600	128000	128164.13	12.04	0	3668	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11923	7.79	0.88	12	0.07	16499.00	145622.00	168900	20230403	-23.92	117300	20230726	9.55	148400	-13.41	20240103	122200	5.16	20240307	168900	-23.92	20230403	117300	9.55	20230726	0.29	N	005300	500	46 억		1117027	N	N	2	N	00	N
47	20240322	110207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	100	2	0.08	441957400	3453	16.15	127300	128300	127300	166400	89600	128000	127992.29	12.04	0	1402	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11886	7.76	0.88	12	0.04	16499.00	145622.00	168900	20230403	-24.16	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	168900	-24.16	20230403	117300	9.21	20230726	0.29	N	005300	500	46 억		1117027	N	N	2	N	00	N
48	20240322	100207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	200	2	0.16	255114500	1995	9.33	127300	128300	127300	166400	89600	128000	127876.88	12.04	0	898	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11896	7.77	0.88	12	0.02	16499.00	145622.00	168900	20230403	-24.10	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	168900	-24.10	20230403	117300	9.29	20230726	0.29	N	005300	500	46 억		1117027	N	N	2	N	00	N
49	20240322	090206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-400	5	-0.31	12989200	102	0.48	127300	127600	127300	166400	89600	128000	127338.61	12.04	0	-52	129866	128932	127666	126732	125466	128300	126100	46	38400	500	99840	100	1	9278884	11840	7.73	0.88	12	0.00	16499.00	145622.00	168900	20230403	-24.45	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	168900	-24.45	20230403	117300	8.78	20230726	0.29	N	005300	500	46 억		1117027	N	N	2	N	00	N
50	20240321	160206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	0	3	0.00	2721094700	21339	148.03	128600	128600	126400	166400	89600	128000	127517.37	12.00	0	-526	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11877	7.76	0.88	12	0.23	16499.00	145622.00	168900	20230403	-24.22	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	168900	-24.22	20230403	117300	9.12	20230726	0.30	N	005300	500	46 억		1113785	N	N	2	N	00	N
51	20240321	150206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-600	5	-0.47	2360858500	18514	128.44	128600	128600	126400	166400	89600	128000	127517.47	12.00	0	-398	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11821	7.72	0.87	12	0.20	16499.00	145622.00	168900	20230403	-24.57	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	168900	-24.57	20230403	117300	8.61	20230726	0.30	N	005300	500	46 억		1113785	N	N	1	N	00	N
52	20240321	140206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-200	5	-0.16	1507768100	11823	82.02	128600	128600	126400	166400	89600	128000	127528.39	12.00	0	598	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11858	7.75	0.88	12	0.13	16499.00	145622.00	168900	20230403	-24.33	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	168900	-24.33	20230403	117300	8.95	20230726	0.30	N	005300	500	46 억		1113785	N	N	1	N	00	N
53	20240321	130204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-200	5	-0.16	1201960900	9433	65.44	128600	128600	126400	166400	89600	128000	127420.85	12.00	0	-275	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11858	7.75	0.88	12	0.10	16499.00	145622.00	168900	20230403	-24.33	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	168900	-24.33	20230403	117300	8.95	20230726	0.30	N	005300	500	46 억		1113785	N	N	1	N	00	N
54	20240321	120204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-800	5	-0.62	919113500	7216	50.06	128600	128600	126400	166400	89600	128000	127371.60	12.00	0	-1029	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11803	7.71	0.87	12	0.08	16499.00	145622.00	168900	20230403	-24.69	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	168900	-24.69	20230403	117300	8.44	20230726	0.30	N	005300	500	46 억		1113785	N	N	1	N	00	N
55	20240321	110205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-1200	5	-0.94	744740800	5843	40.53	128600	128600	126400	166400	89600	128000	127458.63	12.00	0	-1345	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11766	7.69	0.87	12	0.06	16499.00	145622.00	168900	20230403	-24.93	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	168900	-24.93	20230403	117300	8.10	20230726	0.30	N	005300	500	46 억		1113785	N	N	1	N	00	N
56	20240321	100206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	-500	5	-0.39	312861600	2443	16.95	128600	128600	127400	166400	89600	128000	128064.51	12.00	0	-330	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11831	7.73	0.88	12	0.03	16499.00	145622.00	168900	20230403	-24.51	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	168900	-24.51	20230403	117300	8.70	20230726	0.30	N	005300	500	46 억		1113785	N	N	1	N	00	N
57	20240321	090206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	500	2	0.39	14530000	113	0.78	128600	128600	128500	166400	89600	128000	128584.07	12.00	0	58	129000	128500	128100	127600	127200	128300	127400	46	38400	500	99840	100	1	9278884	11923	7.79	0.88	12	0.00	16499.00	145622.00	168900	20230403	-23.92	117300	20230726	9.55	148400	-13.41	20240103	122200	5.16	20240307	168900	-23.92	20230403	117300	9.55	20230726	0.30	N	005300	500	46 억		1113785	N	N	1	N	00	N
58	20240320	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	400	2	0.31	1842312900	14402	104.62	128200	128600	127700	165800	89400	127600	127920.62	11.96	0	908	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11877	7.76	0.88	12	0.16	16499.00	145622.00	168900	20230403	-24.22	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	168900	-24.22	20230403	117300	9.12	20230726	0.30	N	005300	500	46 억		1109400	N	N	1	N	00	N
59	20240320	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	300	2	0.24	1657886400	12959	94.14	128200	128600	127700	165800	89400	127600	127933.20	11.96	0	927	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11868	7.75	0.88	12	0.14	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.30	N	005300	500	46 억		1109400	N	N	14	N	00	N
60	20240320	140206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	300	2	0.24	1193061200	9323	67.72	128200	128600	127700	165800	89400	127600	127969.67	11.96	0	276	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11868	7.75	0.88	12	0.10	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.30	N	005300	500	46 억		1109400	N	N	14	N	00	N
61	20240320	130205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	300	2	0.24	1043829900	8156	59.25	128200	128600	127700	165800	89400	127600	127983.07	11.96	0	317	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11868	7.75	0.88	12	0.09	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.30	N	005300	500	46 억		1109400	N	N	14	N	00	N
62	20240320	120206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	200	2	0.16	956012000	7469	54.26	128200	128600	127700	165800	89400	127600	127997.32	11.96	0	351	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11858	7.75	0.88	12	0.08	16499.00	145622.00	168900	20230403	-24.33	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	168900	-24.33	20230403	117300	8.95	20230726	0.30	N	005300	500	46 억		1109400	N	N	14	N	00	N
63	20240320	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	100	2	0.08	670822700	5238	38.05	128200	128600	127700	165800	89400	127600	128068.48	11.96	0	-200	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11849	7.74	0.88	12	0.06	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.30	N	005300	500	46 억		1109400	N	N	14	N	00	N
64	20240320	100204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	600	2	0.47	450924400	3518	25.56	128200	128600	127700	165800	89400	127600	128176.35	11.96	0	223	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11896	7.77	0.88	12	0.04	16499.00	145622.00	168900	20230403	-24.10	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	168900	-24.10	20230403	117300	9.29	20230726	0.30	N	005300	500	46 억		1109400	N	N	14	N	00	N
65	20240320	090203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	500	2	0.39	29440500	230	1.67	128200	128200	127700	165800	89400	127600	128002.17	11.96	0	-25	130466	129032	126866	125432	123266	129750	126150	46	38200	500	99520	100	1	9278884	11886	7.76	0.88	12	0.00	16499.00	145622.00	168900	20230403	-24.16	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	168900	-24.16	20230403	117300	9.21	20230726	0.30	N	005300	500	46 억		1109400	N	N	14	N	00	N
66	20240319	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	1400	2	1.11	1735288800	13665	119.73	125100	128300	124700	164000	88400	126200	126987.79	11.89	0	4613	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11840	7.73	0.88	12	0.15	16499.00	145622.00	168900	20230403	-24.45	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	168900	-24.45	20230403	117300	8.78	20230726	0.30	N	005300	500	46 억		1103529	N	N	14	N	00	N
67	20240319	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	1500	2	1.19	1589127000	12520	109.70	125100	128300	124700	164000	88400	126200	126927.08	11.89	0	4244	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11849	7.74	0.88	12	0.13	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.30	N	005300	500	46 억		1103529	N	N	126	N	00	N
68	20240319	140205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	1500	2	1.19	1399629400	11035	96.69	125100	128300	124700	164000	88400	126200	126835.47	11.89	0	4189	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11849	7.74	0.88	12	0.12	16499.00	145622.00	168900	20230403	-24.39	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	168900	-24.39	20230403	117300	8.87	20230726	0.30	N	005300	500	46 억		1103529	N	N	126	N	00	N
69	20240319	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	900	2	0.71	866494900	6858	60.09	125100	127200	124700	164000	88400	126200	126348.05	11.89	0	2314	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11793	7.70	0.87	12	0.07	16499.00	145622.00	168900	20230403	-24.75	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	168900	-24.75	20230403	117300	8.35	20230726	0.30	N	005300	500	46 억		1103529	N	N	126	N	00	N
70	20240319	120205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	200	2	0.16	556383200	4412	38.66	125100	126800	124700	164000	88400	126200	126106.80	11.89	0	495	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11729	7.66	0.87	12	0.05	16499.00	145622.00	168900	20230403	-25.16	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	168900	-25.16	20230403	117300	7.76	20230726	0.30	N	005300	500	46 억		1103529	N	N	126	N	00	N
71	20240319	110205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	300	2	0.24	451143600	3580	31.37	125100	126800	124700	164000	88400	126200	126017.77	11.89	0	245	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11738	7.67	0.87	12	0.04	16499.00	145622.00	168900	20230403	-25.10	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	168900	-25.10	20230403	117300	7.84	20230726	0.30	N	005300	500	46 억		1103529	N	N	126	N	00	N
72	20240319	100204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	300	2	0.24	314602300	2501	21.91	125100	126500	124700	164000	88400	126200	125790.60	11.89	0	183	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11738	7.67	0.87	12	0.03	16499.00	145622.00	168900	20230403	-25.10	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	168900	-25.10	20230403	117300	7.84	20230726	0.30	N	005300	500	46 억		1103529	N	N	126	N	00	N
73	20240319	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	-800	5	-0.63	87338400	698	6.12	125100	125500	124700	164000	88400	126200	125126.65	11.89	0	-403	127733	126966	126333	125566	124933	126650	125250	46	37800	500	98430	100	1	9278884	11636	7.60	0.86	12	0.01	16499.00	145622.00	168900	20230403	-25.75	117300	20230726	6.91	148400	-15.50	20240103	122200	2.62	20240307	168900	-25.75	20230403	117300	6.91	20230726	0.30	N	005300	500	46 억		1103529	N	N	126	N	00	N
74	20240318	160203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	0	3	0.00	1439964200	11411	84.36	127000	127100	125700	164000	88400	126200	126190.88	11.91	0	-2188	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11710	7.65	0.87	12	0.12	16499.00	145622.00	168900	20230403	-25.28	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	168900	-25.28	20230403	117300	7.59	20230726	0.32	N	005300	500	46 억		1105500	N	N	126	N	00	N
75	20240318	150203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-400	5	-0.32	1312730500	10402	76.90	127000	127100	125700	164000	88400	126200	126199.82	11.91	0	-1753	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11673	7.62	0.86	12	0.11	16499.00	145622.00	168900	20230403	-25.52	117300	20230726	7.25	148400	-15.23	20240103	122200	2.95	20240307	168900	-25.52	20230403	117300	7.25	20230726	0.32	N	005300	500	46 억		1105500	N	N	0	N	00	N
76	20240318	140203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-100	5	-0.08	1018051600	8062	59.60	127000	127100	125700	164000	88400	126200	126277.80	11.91	0	-1644	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11701	7.64	0.87	12	0.09	16499.00	145622.00	168900	20230403	-25.34	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	168900	-25.34	20230403	117300	7.50	20230726	0.32	N	005300	500	46 억		1105500	N	N	0	N	00	N
77	20240318	130204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-200	5	-0.16	851855300	6743	49.85	127000	127100	125700	164000	88400	126200	126331.80	11.91	0	-1459	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11691	7.64	0.87	12	0.07	16499.00	145622.00	168900	20230403	-25.40	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	168900	-25.40	20230403	117300	7.42	20230726	0.32	N	005300	500	46 억		1105500	N	N	0	N	00	N
78	20240318	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-100	5	-0.08	656305600	5191	38.38	127000	127100	125700	164000	88400	126200	126431.44	11.91	0	-1442	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11701	7.64	0.87	12	0.06	16499.00	145622.00	168900	20230403	-25.34	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	168900	-25.34	20230403	117300	7.50	20230726	0.32	N	005300	500	46 억		1105500	N	N	0	N	00	N
79	20240318	110205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	200	2	0.16	506915100	4007	29.62	127000	127100	125700	164000	88400	126200	126507.39	11.91	0	-1217	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11729	7.66	0.87	12	0.04	16499.00	145622.00	168900	20230403	-25.16	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	168900	-25.16	20230403	117300	7.76	20230726	0.32	N	005300	500	46 억		1105500	N	N	0	N	00	N
80	20240318	100204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	400	2	0.32	319347400	2523	18.65	127000	127100	125700	164000	88400	126200	126574.47	11.91	0	-675	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11747	7.67	0.87	12	0.03	16499.00	145622.00	168900	20230403	-25.04	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	168900	-25.04	20230403	117300	7.93	20230726	0.32	N	005300	500	46 억		1105500	N	N	0	N	00	N
81	20240318	090203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	800	2	0.63	19431300	153	1.13	127000	127100	126900	164000	88400	126200	127001.96	11.91	0	60	127666	126932	126166	125432	124666	126550	125050	46	37800	500	98430	100	1	9278884	11784	7.70	0.87	12	0.00	16499.00	145622.00	168900	20230403	-24.81	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	168900	-24.81	20230403	117300	8.27	20230726	0.32	N	005300	500	46 억		1105500	N	N	0	N	00	N
82	20240315	160204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	100	2	0.08	1703608900	13513	84.15	126600	126900	125400	163900	88300	126100	126071.79	11.90	0	690	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11710	7.65	0.87	12	0.15	16499.00	145622.00	168900	20230403	-25.28	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	168900	-25.28	20230403	117300	7.59	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
83	20240315	150152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-100	5	-0.08	1266352100	10048	62.57	126600	126900	125400	163900	88300	126100	126030.26	11.90	0	564	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11691	7.64	0.87	12	0.11	16499.00	145622.00	168900	20230403	-25.40	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	168900	-25.40	20230403	117300	7.42	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
84	20240315	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-200	5	-0.16	887761800	7040	43.84	126600	126900	125400	163900	88300	126100	126102.53	11.90	0	-521	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11682	7.63	0.86	12	0.08	16499.00	145622.00	168900	20230403	-25.46	117300	20230726	7.33	148400	-15.16	20240103	122200	3.03	20240307	168900	-25.46	20230403	117300	7.33	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
85	20240315	130202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	500	2	0.40	702290500	5571	34.69	126600	126900	125400	163900	88300	126100	126061.84	11.90	0	-700	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11747	7.67	0.87	12	0.06	16499.00	145622.00	168900	20230403	-25.04	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	168900	-25.04	20230403	117300	7.93	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
86	20240315	120203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	200	2	0.16	538628600	4276	26.63	126600	126900	125400	163900	88300	126100	125965.53	11.90	0	-926	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11719	7.66	0.87	12	0.05	16499.00	145622.00	168900	20230403	-25.22	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	168900	-25.22	20230403	117300	7.67	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
87	20240315	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-300	5	-0.24	400869700	3184	19.83	126600	126900	125400	163900	88300	126100	125901.29	11.90	0	-1207	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11673	7.62	0.86	12	0.03	16499.00	145622.00	168900	20230403	-25.52	117300	20230726	7.25	148400	-15.23	20240103	122200	2.95	20240307	168900	-25.52	20230403	117300	7.25	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
88	20240315	100203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-200	5	-0.16	274363800	2177	13.56	126600	126900	125500	163900	88300	126100	126028.39	11.90	0	-1099	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11682	7.63	0.86	12	0.02	16499.00	145622.00	168900	20230403	-25.46	117300	20230726	7.33	148400	-15.16	20240103	122200	3.03	20240307	168900	-25.46	20230403	117300	7.33	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
89	20240315	090202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	0	3	0.00	18035700	143	0.89	126600	126600	125900	163900	88300	126100	126123.78	11.90	0	-131	127633	126866	126233	125466	124833	126550	125150	46	37800	500	98350	100	1	9278884	11701	7.64	0.87	12	0.00	16499.00	145622.00	168900	20230403	-25.34	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	168900	-25.34	20230403	117300	7.50	20230726	0.32	N	005300	500	46 억		1104597	N	N	157	N	00	N
90	20240314	160201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	500	2	0.40	2028541600	16052	97.22	126200	127000	125600	163200	88000	125600	126373.27	11.89	0	-230	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11701	9.87	0.91	12	0.17	12772.00	138556.00	168900	20230403	-25.34	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	168900	-25.34	20230403	117300	7.50	20230726	0.32	N	005300	500	46 억		1103714	N	N	157	N	00	N
91	20240314	150202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	800	2	0.64	1449098600	11458	69.40	126200	127000	125600	163200	88000	125600	126470.47	11.89	0	1265	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11729	9.90	0.91	12	0.12	12772.00	138556.00	168900	20230403	-25.16	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	168900	-25.16	20230403	117300	7.76	20230726	0.32	N	005300	500	46 억		1103714	N	N	173	N	00	N
92	20240314	140202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	800	2	0.64	1241505600	9816	59.45	126200	127000	125600	163200	88000	125600	126477.75	11.89	0	1550	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11729	9.90	0.91	12	0.11	12772.00	138556.00	168900	20230403	-25.16	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	168900	-25.16	20230403	117300	7.76	20230726	0.32	N	005300	500	46 억		1103714	N	N	173	N	00	N
93	20240314	130200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	800	2	0.64	1054109700	8334	50.48	126200	127000	125600	163200	88000	125600	126483.05	11.89	0	1545	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11729	9.90	0.91	12	0.09	12772.00	138556.00	168900	20230403	-25.16	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	168900	-25.16	20230403	117300	7.76	20230726	0.32	N	005300	500	46 억		1103714	N	N	173	N	00	N
94	20240314	120201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	1100	2	0.88	884258300	6992	42.35	126200	127000	125600	163200	88000	125600	126467.15	11.89	0	1444	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11756	9.92	0.91	12	0.08	12772.00	138556.00	168900	20230403	-24.99	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	168900	-24.99	20230403	117300	8.01	20230726	0.32	N	005300	500	46 억		1103714	N	N	173	N	00	N
95	20240314	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	1000	2	0.80	583806900	4622	27.99	126200	126700	125600	163200	88000	125600	126310.45	11.89	0	1065	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11747	9.91	0.91	12	0.05	12772.00	138556.00	168900	20230403	-25.04	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	168900	-25.04	20230403	117300	7.93	20230726	0.32	N	005300	500	46 억		1103714	N	N	173	N	00	N
96	20240314	100202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	600	2	0.48	309615700	2452	14.85	126200	126500	125600	163200	88000	125600	126270.68	11.89	0	425	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11710	9.88	0.91	12	0.03	12772.00	138556.00	168900	20230403	-25.28	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	168900	-25.28	20230403	117300	7.59	20230726	0.32	N	005300	500	46 억		1103714	N	N	173	N	00	N
97	20240314	090202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	0	3	0.00	18773400	149	0.90	126200	126200	125600	163200	88000	125600	125995.97	11.89	0	-26	128066	126832	125166	123932	122266	127450	124550	46	37600	500	97960	100	1	9278884	11654	9.83	0.91	12	0.00	12772.00	138556.00	168900	20230403	-25.64	117300	20230726	7.08	148400	-15.36	20240103	122200	2.78	20240307	168900	-25.64	20230403	117300	7.08	20230726	0.32	N	005300	500	46 억		1103714	N	N	173	N	00	N
98	20240313	160202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	1100	2	0.88	2056457000	16433	194.20	124600	126400	123500	161800	87200	124500	125139.81	11.85	0	1646	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11654	9.83	0.91	12	0.18	12772.00	138556.00	168900	20230403	-25.64	117300	20230726	7.08	148400	-15.36	20240103	122200	2.78	20240307	168900	-25.64	20230403	117300	7.08	20230726	0.32	N	005300	500	46 억		1099822	N	N	173	N	00	N
99	20240313	150200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	1100	2	0.88	1695095700	13552	160.15	124600	126400	123500	161800	87200	124500	125080.85	11.85	0	1327	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11654	9.83	0.91	12	0.15	12772.00	138556.00	168900	20230403	-25.64	117300	20230726	7.08	148400	-15.36	20240103	122200	2.78	20240307	168900	-25.64	20230403	117300	7.08	20230726	0.32	N	005300	500	46 억		1099822	N	N	1	N	00	N
100	20240313	140201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	1000	2	0.80	1076907500	8620	101.87	124600	126400	123500	161800	87200	124500	124931.26	11.85	0	1535	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11645	9.83	0.91	12	0.09	12772.00	138556.00	168900	20230403	-25.70	117300	20230726	6.99	148400	-15.43	20240103	122200	2.70	20240307	168900	-25.70	20230403	117300	6.99	20230726	0.32	N	005300	500	46 억		1099822	N	N	1	N	00	N
101	20240313	130203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	1500	2	1.20	804110200	6451	76.23	124600	126400	123500	161800	87200	124500	124648.92	11.85	0	2085	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11691	9.87	0.91	12	0.07	12772.00	138556.00	168900	20230403	-25.40	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	168900	-25.40	20230403	117300	7.42	20230726	0.32	N	005300	500	46 억		1099822	N	N	1	N	00	N
102	20240313	120200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	500	2	0.40	589506800	4742	56.04	124600	125100	123500	161800	87200	124500	124316.07	11.85	0	1443	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11599	9.79	0.90	12	0.05	12772.00	138556.00	168900	20230403	-25.99	117300	20230726	6.56	148400	-15.77	20240103	122200	2.29	20240307	168900	-25.99	20230403	117300	6.56	20230726	0.32	N	005300	500	46 억		1099822	N	N	1	N	00	N
103	20240313	110200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	-100	5	-0.08	382900900	3086	36.47	124600	124600	123500	161800	87200	124500	124076.77	11.85	0	204	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11543	9.74	0.90	12	0.03	12772.00	138556.00	168900	20230403	-26.35	117300	20230726	6.05	148400	-16.17	20240103	122200	1.80	20240307	168900	-26.35	20230403	117300	6.05	20230726	0.32	N	005300	500	46 억		1099822	N	N	1	N	00	N
104	20240313	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	-200	5	-0.16	172877100	1394	16.47	124600	124600	123500	161800	87200	124500	124015.14	11.85	0	103	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11534	9.73	0.90	12	0.02	12772.00	138556.00	168900	20230403	-26.41	117300	20230726	5.97	148400	-16.24	20240103	122200	1.72	20240307	168900	-26.41	20230403	117300	5.97	20230726	0.32	N	005300	500	46 억		1099822	N	N	1	N	00	N
105	20240313	090200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-800	5	-0.64	19258400	155	1.83	124600	124600	123600	161800	87200	124500	124247.74	11.85	0	-91	125766	125132	124166	123532	122566	124650	123050	46	37300	500	97110	100	1	9278884	11478	9.69	0.89	12	0.00	12772.00	138556.00	168900	20230403	-26.76	117300	20230726	5.46	148400	-16.64	20240103	122200	1.23	20240307	168900	-26.76	20230403	117300	5.46	20230726	0.32	N	005300	500	46 억		1099822	N	N	1	N	00	N
106	20240312	160159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	300	2	0.24	1016594200	8208	135.60	124800	124800	123200	161400	87000	124200	123853.83	11.86	0	-891	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11552	9.75	0.90	12	0.09	12772.00	138556.00	168900	20230403	-26.29	117300	20230726	6.14	148400	-16.11	20240103	122200	1.88	20240307	168900	-26.29	20230403	117300	6.14	20230726	0.32	N	005300	500	46 억		1100555	N	N	1	N	00	N
107	20240312	150159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-200	5	-0.16	913437000	7377	121.87	124800	124800	123200	161400	87000	124200	123822.29	11.86	0	-906	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11506	9.71	0.89	12	0.08	12772.00	138556.00	168900	20230403	-26.58	117300	20230726	5.71	148400	-16.44	20240103	122200	1.47	20240307	168900	-26.58	20230403	117300	5.71	20230726	0.32	N	005300	500	46 억		1100555	N	N	0	N	00	N
108	20240312	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	666101100	5380	88.88	124800	124800	123200	161400	87000	124200	123810.61	11.86	0	-1016	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11487	9.69	0.89	12	0.06	12772.00	138556.00	168900	20230403	-26.70	117300	20230726	5.54	148400	-16.58	20240103	122200	1.31	20240307	168900	-26.70	20230403	117300	5.54	20230726	0.32	N	005300	500	46 억		1100555	N	N	0	N	00	N
109	20240312	130157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	542076800	4378	72.33	124800	124800	123200	161400	87000	124200	123818.36	11.86	0	-731	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11487	9.69	0.89	12	0.05	12772.00	138556.00	168900	20230403	-26.70	117300	20230726	5.54	148400	-16.58	20240103	122200	1.31	20240307	168900	-26.70	20230403	117300	5.54	20230726	0.32	N	005300	500	46 억		1100555	N	N	0	N	00	N
110	20240312	120158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	-600	5	-0.48	434616700	3510	57.99	124800	124800	123200	161400	87000	124200	123822.42	11.86	0	-707	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11469	9.68	0.89	12	0.04	12772.00	138556.00	168900	20230403	-26.82	117300	20230726	5.37	148400	-16.71	20240103	122200	1.15	20240307	168900	-26.82	20230403	117300	5.37	20230726	0.32	N	005300	500	46 억		1100555	N	N	0	N	00	N
111	20240312	110158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-400	5	-0.32	334882700	2704	44.67	124800	124800	123200	161400	87000	124200	123847.15	11.86	0	-767	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11487	9.69	0.89	12	0.03	12772.00	138556.00	168900	20230403	-26.70	117300	20230726	5.54	148400	-16.58	20240103	122200	1.31	20240307	168900	-26.70	20230403	117300	5.54	20230726	0.32	N	005300	500	46 억		1100555	N	N	0	N	00	N
112	20240312	100158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-300	5	-0.24	144433600	1165	19.25	124800	124800	123700	161400	87000	124200	123977.34	11.86	0	-390	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11497	9.70	0.89	12	0.01	12772.00	138556.00	168900	20230403	-26.64	117300	20230726	5.63	148400	-16.51	20240103	122200	1.39	20240307	168900	-26.64	20230403	117300	5.63	20230726	0.32	N	005300	500	46 억		1100555	N	N	0	N	00	N
113	20240312	090159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	200	2	0.16	21788300	175	2.89	124800	124800	124000	161400	87000	124200	124504.57	11.86	0	-45	125000	124600	123800	123400	122600	124800	123600	46	37200	500	96870	100	1	9278884	11543	9.74	0.90	12	0.00	12772.00	138556.00	168900	20230403	-26.35	117300	20230726	6.05	148400	-16.17	20240103	122200	1.80	20240307	168900	-26.35	20230403	117300	6.05	20230726	0.32	N	005300	500	46 억		1100555	N	N	0	N	00	N
114	20240311	160159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	600	2	0.49	743917600	6027	45.68	123600	124200	123000	160600	86600	123600	123421.79	11.85	0	-1453	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11524	9.72	0.90	12	0.06	12772.00	138556.00	169600	20230306	-26.77	117300	20230726	5.88	148400	-16.31	20240103	122200	1.64	20240307	168900	-26.47	20230403	117300	5.88	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
115	20240311	150159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	200	2	0.16	684882700	5551	42.07	123600	123900	123000	160600	86600	123600	123380.06	11.85	0	-1406	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11487	9.69	0.89	12	0.06	12772.00	138556.00	169600	20230306	-27.00	117300	20230726	5.54	148400	-16.58	20240103	122200	1.31	20240307	168900	-26.70	20230403	117300	5.54	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
116	20240311	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123400	-200	5	-0.16	588556600	4771	36.16	123600	123900	123000	160600	86600	123600	123361.27	11.85	0	-1411	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11450	9.66	0.89	12	0.05	12772.00	138556.00	169600	20230306	-27.24	117300	20230726	5.20	148400	-16.85	20240103	122200	0.98	20240307	168900	-26.94	20230403	117300	5.20	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
117	20240311	130158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-400	5	-0.32	458333100	3715	28.15	123600	123900	123000	160600	86600	123600	123373.65	11.85	0	-1101	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11432	9.65	0.89	12	0.04	12772.00	138556.00	169600	20230306	-27.36	117300	20230726	5.03	148400	-16.98	20240103	122200	0.82	20240307	168900	-27.06	20230403	117300	5.03	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
118	20240311	120159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	-300	5	-0.24	353910500	2868	21.74	123600	123900	123000	160600	86600	123600	123399.76	11.85	0	-823	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11441	9.65	0.89	12	0.03	12772.00	138556.00	169600	20230306	-27.30	117300	20230726	5.12	148400	-16.91	20240103	122200	0.90	20240307	168900	-27.00	20230403	117300	5.12	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
119	20240311	110159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	0	3	0.00	255753300	2073	15.71	123600	123900	123000	160600	86600	123600	123373.52	11.85	0	-549	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11469	9.68	0.89	12	0.02	12772.00	138556.00	169600	20230306	-27.12	117300	20230726	5.37	148400	-16.71	20240103	122200	1.15	20240307	168900	-26.82	20230403	117300	5.37	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
120	20240311	100157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	-500	5	-0.40	149516100	1213	9.19	123600	123600	123000	160600	86600	123600	123261.42	11.85	0	-374	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11422	9.64	0.89	12	0.01	12772.00	138556.00	169600	20230306	-27.42	117300	20230726	4.94	148400	-17.05	20240103	122200	0.74	20240307	168900	-27.12	20230403	117300	4.94	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
121	20240311	090158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	-500	5	-0.40	21247000	172	1.30	123600	123600	123000	160600	86600	123600	123529.07	11.85	0	-142	125333	124466	123533	122666	121733	124000	122200	46	37000	500	96400	100	1	9278884	11422	9.64	0.89	12	0.00	12772.00	138556.00	169600	20230306	-27.42	117300	20230726	4.94	148400	-17.05	20240103	122200	0.74	20240307	168900	-27.12	20230403	117300	4.94	20230726	0.32	N	005300	500	46 억		1099741	N	N	1036	N	00	N
122	20240308	160157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	800	2	0.65	1626429800	13194	99.95	124000	124400	122600	159600	86000	122800	123270.06	11.83	0	-888	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11469	9.68	0.89	12	0.14	12772.00	138556.00	169600	20230306	-27.12	117300	20230726	5.37	148400	-16.71	20240103	122200	1.15	20240307	168900	-26.82	20230403	117300	5.37	20230726	0.36	N	005300	500	46 억		1097830	N	N	1036	N	00	N
123	20240308	150158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	0	3	0.00	1537494200	12472	94.48	124000	124400	122600	159600	86000	122800	123275.67	11.83	0	-1008	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11394	9.61	0.89	12	0.13	12772.00	138556.00	169600	20230306	-27.59	117300	20230726	4.69	148400	-17.25	20240103	122200	0.49	20240307	168900	-27.29	20230403	117300	4.69	20230726	0.36	N	005300	500	46 억		1097830	N	N	9	N	00	N
124	20240308	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	-100	5	-0.08	1176265600	9530	72.20	124000	124400	122600	159600	86000	122800	123427.66	11.83	0	-1803	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11385	9.61	0.89	12	0.10	12772.00	138556.00	169600	20230306	-27.65	117300	20230726	4.60	148400	-17.32	20240103	122200	0.41	20240307	168900	-27.35	20230403	117300	4.60	20230726	0.36	N	005300	500	46 억		1097830	N	N	9	N	00	N
125	20240308	130157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	300	2	0.24	918813100	7435	56.33	124000	124400	122800	159600	86000	122800	123579.44	11.83	0	-1745	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11422	9.64	0.89	12	0.08	12772.00	138556.00	169600	20230306	-27.42	117300	20230726	4.94	148400	-17.05	20240103	122200	0.74	20240307	168900	-27.12	20230403	117300	4.94	20230726	0.36	N	005300	500	46 억		1097830	N	N	9	N	00	N
126	20240308	120158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123000	200	2	0.16	767410700	6204	47.00	124000	124400	123000	159600	86000	122800	123696.12	11.83	0	-1206	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11413	9.63	0.89	12	0.07	12772.00	138556.00	169600	20230306	-27.48	117300	20230726	4.86	148400	-17.12	20240103	122200	0.65	20240307	168900	-27.18	20230403	117300	4.86	20230726	0.36	N	005300	500	46 억		1097830	N	N	9	N	00	N
127	20240308	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	700	2	0.57	633994700	5121	38.80	124000	124400	123100	159600	86000	122800	123802.91	11.83	0	-738	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11459	9.67	0.89	12	0.06	12772.00	138556.00	169600	20230306	-27.18	117300	20230726	5.29	148400	-16.78	20240103	122200	1.06	20240307	168900	-26.88	20230403	117300	5.29	20230726	0.36	N	005300	500	46 억		1097830	N	N	9	N	00	N
128	20240308	100156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	1200	2	0.98	348574300	2809	21.28	124000	124400	123200	159600	86000	122800	124091.95	11.83	0	758	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11506	9.71	0.89	12	0.03	12772.00	138556.00	169600	20230306	-26.89	117300	20230726	5.71	148400	-16.44	20240103	122200	1.47	20240307	168900	-26.58	20230403	117300	5.71	20230726	0.36	N	005300	500	46 억		1097830	N	N	9	N	00	N
129	20240308	090158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	800	2	0.65	22672500	183	1.39	124000	124000	123200	159600	86000	122800	123893.44	11.83	0	95	124133	123466	122833	122166	121533	123150	121850	46	36800	500	95780	100	1	9278884	11469	9.68	0.89	12	0.00	12772.00	138556.00	169600	20230306	-27.12	117300	20230726	5.37	148400	-16.71	20240103	122200	1.15	20240307	168900	-26.82	20230403	117300	5.37	20230726	0.36	N	005300	500	46 억		1097830	N	N	9	N	00	N
130	20240307	160157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-800	5	-0.65	1620269900	13186	97.39	122900	123500	122200	160600	86600	123600	122878.13	11.85	0	-3166	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11394	9.61	0.89	12	0.14	12772.00	138556.00	169600	20230306	-27.59	117300	20230726	4.69	148400	-17.25	20240103	122200	0.49	20240307	168900	-27.29	20230403	117300	4.69	20230726	0.36	N	005300	500	46 억		1099251	N	N	9	N	00	N
131	20240307	150154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	-1100	5	-0.89	1415062600	11510	85.01	122900	123500	122500	160600	86600	123600	122942.02	11.85	0	-2894	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11367	9.59	0.88	12	0.12	12772.00	138556.00	169600	20230306	-27.77	117300	20230726	4.43	148400	-17.45	20240103	122500	0.00	20240307	168900	-27.47	20230403	117300	4.43	20230726	0.36	N	005300	500	46 억		1099251	N	N	1	N	00	N
132	20240307	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-800	5	-0.65	1011319600	8220	60.71	122900	123500	122800	160600	86600	123600	123031.58	11.85	0	-1498	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11394	9.61	0.89	12	0.09	12772.00	138556.00	169600	20230306	-27.59	117300	20230726	4.69	148400	-17.25	20240103	122800	0.00	20240307	168900	-27.29	20230403	117300	4.69	20230726	0.36	N	005300	500	46 억		1099251	N	N	1	N	00	N
133	20240307	130154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122900	-700	5	-0.57	817885500	6646	49.09	122900	123500	122800	160600	86600	123600	123064.32	11.85	0	-1073	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11404	9.62	0.89	12	0.07	12772.00	138556.00	169600	20230306	-27.54	117300	20230726	4.77	148400	-17.18	20240103	122800	0.08	20240307	168900	-27.24	20230403	117300	4.77	20230726	0.36	N	005300	500	46 억		1099251	N	N	1	N	00	N
134	20240307	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123000	-600	5	-0.49	655234300	5324	39.32	122900	123500	122800	160600	86600	123600	123071.81	11.85	0	-609	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11413	9.63	0.89	12	0.06	12772.00	138556.00	169600	20230306	-27.48	117300	20230726	4.86	148400	-17.12	20240103	122800	0.16	20240307	168900	-27.18	20230403	117300	4.86	20230726	0.36	N	005300	500	46 억		1099251	N	N	1	N	00	N
135	20240307	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-400	5	-0.32	511719100	4158	30.71	122900	123500	122800	160600	86600	123600	123068.57	11.85	0	-293	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11432	9.65	0.89	12	0.04	12772.00	138556.00	169600	20230306	-27.36	117300	20230726	5.03	148400	-16.98	20240103	122800	0.33	20240307	168900	-27.06	20230403	117300	5.03	20230726	0.36	N	005300	500	46 억		1099251	N	N	1	N	00	N
136	20240307	100158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	-300	5	-0.24	314627400	2557	18.89	122900	123500	122800	160600	86600	123600	123045.52	11.85	0	-326	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11441	9.65	0.89	12	0.03	12772.00	138556.00	169600	20230306	-27.30	117300	20230726	5.12	148400	-16.91	20240103	122800	0.41	20240307	168900	-27.00	20230403	117300	5.12	20230726	0.36	N	005300	500	46 억		1099251	N	N	1	N	00	N
137	20240307	090155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-400	5	-0.32	17576100	143	1.06	122900	123400	122900	160600	86600	123600	122909.79	11.85	0	-23	125333	124466	123733	122866	122133	124100	122500	46	37000	500	96400	100	1	9278884	11432	9.65	0.89	12	0.00	12772.00	138556.00	169600	20230306	-27.36	117300	20230726	5.03	148400	-16.98	20240103	122900	0.24	20240307	168900	-27.06	20230403	117300	5.03	20230726	0.36	N	005300	500	46 억		1099251	N	N	1	N	00	N
138	20240306	160155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	-600	5	-0.48	1666380500	13475	91.28	123900	124600	123000	161400	87000	124200	123664.70	11.85	0	-1427	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11469	9.68	0.89	12	0.15	12772.00	138556.00	169600	20230228	-27.12	117300	20230726	5.37	148400	-16.71	20240103	123000	0.49	20240306	169600	-27.12	20230306	117300	5.37	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
139	20240306	150156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-1000	5	-0.81	1514312900	12242	82.92	123900	124600	123000	161400	87000	124200	123698.16	11.85	0	-1103	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11432	9.65	0.89	12	0.13	12772.00	138556.00	169600	20230228	-27.36	117300	20230726	5.03	148400	-16.98	20240103	123000	0.16	20240306	169600	-27.36	20230306	117300	5.03	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
140	20240306	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	-700	5	-0.56	1076916500	8693	58.88	123900	124600	123300	161400	87000	124200	123883.18	11.85	0	-996	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11459	9.67	0.89	12	0.09	12772.00	138556.00	169600	20230228	-27.18	117300	20230726	5.29	148400	-16.78	20240103	123300	0.16	20240306	169600	-27.18	20230306	117300	5.29	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
141	20240306	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-500	5	-0.40	733082400	5912	40.05	123900	124600	123500	161400	87000	124200	123999.05	11.85	0	-396	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11478	9.69	0.89	12	0.06	12772.00	138556.00	169600	20230228	-27.06	117300	20230726	5.46	148400	-16.64	20240103	123500	0.16	20240306	169600	-27.06	20230306	117300	5.46	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
142	20240306	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-200	5	-0.16	520035800	4191	28.39	123900	124600	123500	161400	87000	124200	124083.94	11.85	0	-169	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11506	9.71	0.89	12	0.05	12772.00	138556.00	169600	20230228	-26.89	117300	20230726	5.71	148400	-16.44	20240103	123500	0.40	20240306	169600	-26.89	20230306	117300	5.71	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
143	20240306	110156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	100	2	0.08	346795000	2796	18.94	123900	124600	123500	161400	87000	124200	124032.55	11.85	0	169	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11534	9.73	0.90	12	0.03	12772.00	138556.00	169600	20230228	-26.71	117300	20230726	5.97	148400	-16.24	20240103	123500	0.65	20240306	169600	-26.71	20230306	117300	5.97	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
144	20240306	100155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	0	3	0.00	264014000	2130	14.43	123900	124600	123500	161400	87000	124200	123950.23	11.85	0	302	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11524	9.72	0.90	12	0.02	12772.00	138556.00	169600	20230228	-26.77	117300	20230726	5.88	148400	-16.31	20240103	123500	0.57	20240306	169600	-26.77	20230306	117300	5.88	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
145	20240306	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-300	5	-0.24	53029900	428	2.90	123900	124600	123600	161400	87000	124200	123901.64	11.85	0	-178	127266	125732	124866	123332	122466	125300	122900	46	37200	500	96870	100	1	9278884	11497	9.70	0.89	12	0.00	12772.00	138556.00	169600	20230228	-26.95	117300	20230726	5.63	148400	-16.51	20240103	123600	0.24	20240306	169600	-26.95	20230306	117300	5.63	20230726	0.36	N	005300	500	46 억		1099698	N	N	1	N	00	N
146	20240305	160154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	-700	5	-0.56	1841952900	14748	88.45	124500	126400	124000	162300	87500	124900	124895.38	11.90	0	-5499	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11524	9.72	0.90	12	0.16	12772.00	138556.00	169600	20230227	-26.77	117300	20230726	5.88	148400	-16.31	20240103	124000	0.16	20240305	169600	-26.77	20230306	117300	5.88	20230726	0.36	N	005300	500	46 억		1103739	N	N	1	N	00	N
147	20240305	150155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-300	5	-0.24	1694642600	13563	81.34	124500	126400	124000	162300	87500	124900	124946.00	11.90	0	-5037	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11561	9.76	0.90	12	0.15	12772.00	138556.00	169600	20230227	-26.53	117300	20230726	6.22	148400	-16.04	20240103	124000	0.48	20240305	169600	-26.53	20230306	117300	6.22	20230726	0.36	N	005300	500	46 억		1103739	N	N	11	N	00	N
148	20240305	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-300	5	-0.24	1172865800	9368	56.18	124500	126400	124300	162300	87500	124900	125199.17	11.90	0	-2706	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11561	9.76	0.90	12	0.10	12772.00	138556.00	169600	20230227	-26.53	117300	20230726	6.22	148400	-16.04	20240103	124300	0.24	20240305	169600	-26.53	20230306	117300	6.22	20230726	0.36	N	005300	500	46 억		1103739	N	N	11	N	00	N
149	20240305	130154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-100	5	-0.08	1038419200	8290	49.72	124500	126400	124300	162300	87500	124900	125261.66	11.90	0	-2346	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11580	9.77	0.90	12	0.09	12772.00	138556.00	169600	20230227	-26.42	117300	20230726	6.39	148400	-15.90	20240103	124300	0.40	20240305	169600	-26.42	20230306	117300	6.39	20230726	0.36	N	005300	500	46 억		1103739	N	N	11	N	00	N
150	20240305	120155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-100	5	-0.08	864231800	6895	41.35	124500	126400	124300	162300	87500	124900	125341.81	11.90	0	-1954	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11580	9.77	0.90	12	0.07	12772.00	138556.00	169600	20230227	-26.42	117300	20230726	6.39	148400	-15.90	20240103	124300	0.40	20240305	169600	-26.42	20230306	117300	6.39	20230726	0.36	N	005300	500	46 억		1103739	N	N	11	N	00	N
151	20240305	110154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	0	3	0.00	667110900	5316	31.88	124500	126400	124300	162300	87500	124900	125491.14	11.90	0	-1144	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11589	9.78	0.90	12	0.06	12772.00	138556.00	169600	20230227	-26.36	117300	20230726	6.48	148400	-15.84	20240103	124300	0.48	20240305	169600	-26.36	20230306	117300	6.48	20230726	0.36	N	005300	500	46 억		1103739	N	N	11	N	00	N
152	20240305	100153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	800	2	0.64	308282700	2455	14.72	124500	126400	124300	162300	87500	124900	125573.40	11.90	0	428	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11664	9.84	0.91	12	0.03	12772.00	138556.00	169600	20230227	-25.88	117300	20230726	7.16	148400	-15.30	20240103	124300	1.13	20240305	169600	-25.88	20230306	117300	7.16	20230726	0.36	N	005300	500	46 억		1103739	N	N	11	N	00	N
153	20240305	090154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	-500	5	-0.40	30245200	243	1.46	124500	124800	124400	162300	87500	124900	124465.84	11.90	0	-209	126966	125932	125266	124232	123566	125600	123900	46	37400	500	97420	100	1	9278884	11543	9.74	0.90	12	0.00	12772.00	138556.00	169600	20230227	-26.65	117300	20230726	6.05	148400	-16.17	20240103	124400	0.00	20240305	169600	-26.65	20230306	117300	6.05	20230726	0.36	N	005300	500	46 억		1103739	N	N	11	N	00	N
154	20240304	160154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-600	5	-0.48	2068615500	16511	96.61	126300	126300	124600	163100	87900	125500	125287.44	11.98	0	-8720	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11589	9.78	0.90	12	0.18	12772.00	138556.00	171200	20230224	-27.04	117300	20230726	6.48	148400	-15.84	20240103	124600	0.24	20240304	169600	-26.36	20230306	117300	6.48	20230726	0.36	N	005300	500	46 억		1111552	N	N	11	N	00	N
155	20240304	150153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-500	5	-0.40	1846244300	14731	86.19	126300	126300	124600	163100	87900	125500	125330.55	11.98	0	-7888	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11599	9.79	0.90	12	0.16	12772.00	138556.00	171200	20230224	-26.99	117300	20230726	6.56	148400	-15.77	20240103	124600	0.32	20240304	169600	-26.30	20230306	117300	6.56	20230726	0.36	N	005300	500	46 억		1111552	N	N	87	N	00	N
156	20240304	140148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-600	5	-0.48	1404960000	11194	65.50	126300	126300	124800	163100	87900	125500	125510.09	11.98	0	-6487	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11589	9.78	0.90	12	0.12	12772.00	138556.00	171200	20230224	-27.04	117300	20230726	6.48	148400	-15.84	20240103	124800	0.08	20240304	169600	-26.36	20230306	117300	6.48	20230726	0.36	N	005300	500	46 억		1111552	N	N	87	N	00	N
157	20240304	130153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	100	2	0.08	677614900	5387	31.52	126300	126300	125500	163100	87900	125500	125787.06	11.98	0	-2157	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11654	9.83	0.91	12	0.06	12772.00	138556.00	171200	20230224	-26.64	117300	20230726	7.08	148400	-15.36	20240103	125400	0.16	20240229	169600	-25.94	20230306	117300	7.08	20230726	0.36	N	005300	500	46 억		1111552	N	N	87	N	00	N
158	20240304	120148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	100	2	0.08	465597600	3699	21.64	126300	126300	125500	163100	87900	125500	125871.21	11.98	0	-773	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11654	9.83	0.91	12	0.04	12772.00	138556.00	171200	20230224	-26.64	117300	20230726	7.08	148400	-15.36	20240103	125400	0.16	20240229	169600	-25.94	20230306	117300	7.08	20230726	0.36	N	005300	500	46 억		1111552	N	N	87	N	00	N
159	20240304	110153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	200	2	0.16	402329900	3196	18.70	126300	126300	125500	163100	87900	125500	125885.45	11.98	0	-619	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11664	9.84	0.91	12	0.03	12772.00	138556.00	171200	20230224	-26.58	117300	20230726	7.16	148400	-15.30	20240103	125400	0.24	20240229	169600	-25.88	20230306	117300	7.16	20230726	0.36	N	005300	500	46 억		1111552	N	N	87	N	00	N
160	20240304	100152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	400	2	0.32	320932400	2549	14.91	126300	126300	125500	163100	87900	125500	125905.22	11.98	0	-262	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11682	9.86	0.91	12	0.03	12772.00	138556.00	171200	20230224	-26.46	117300	20230726	7.33	148400	-15.16	20240103	125400	0.40	20240229	169600	-25.77	20230306	117300	7.33	20230726	0.36	N	005300	500	46 억		1111552	N	N	87	N	00	N
161	20240304	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	200	2	0.16	15381500	122	0.71	126300	126300	125700	163100	87900	125500	126077.87	11.98	0	14	126366	125932	125666	125232	124966	125800	125100	46	37600	500	97890	100	1	9278884	11664	9.84	0.91	12	0.00	12772.00	138556.00	171200	20230224	-26.58	117300	20230726	7.16	148400	-15.30	20240103	125400	0.24	20240229	169600	-25.88	20230306	117300	7.16	20230726	0.36	N	005300	500	46 억		1111552	N	N	87	N	00	N