KissMeData/005300/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	160212	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132800	3300	2	2.55	3107209100	23407	116.67	130100	134200	129600	168300	90700	129500	132746.99	11.85	0	-42	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12322	8.05	0.91	12	0.25	16499.00	145622.00	163100	20231109	-18.58	117300	20230726	13.21	148400	-10.51	20240103	122200	8.67	20240307	163100	-18.58	20231109	117300	13.21	20230726	0.37	N	005300	500	46 억		1099716	N	N	28	N	00	N
3	20240628	150211	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	3600	2	2.78	2863074800	21572	107.52	130100	134200	129600	168300	90700	129500	132721.81	11.85	0	-60	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12350	8.07	0.91	12	0.23	16499.00	145622.00	163100	20231109	-18.39	117300	20230726	13.47	148400	-10.31	20240103	122200	8.92	20240307	163100	-18.39	20231109	117300	13.47	20230726	0.37	N	005300	500	46 억		1099716	N	N	118	N	00	N
4	20240628	140210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	3500	2	2.70	2427885900	18299	91.21	130100	134200	129600	168300	90700	129500	132678.61	11.85	0	162	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12341	8.06	0.91	12	0.20	16499.00	145622.00	163100	20231109	-18.45	117300	20230726	13.38	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	117300	13.38	20230726	0.37	N	005300	500	46 억		1099716	N	N	118	N	00	N
5	20240628	130211	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134200	4700	2	3.63	1936997100	14624	72.89	130100	134200	129600	168300	90700	129500	132453.30	11.85	0	1558	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12452	8.13	0.92	12	0.16	16499.00	145622.00	163100	20231109	-17.72	117300	20230726	14.41	148400	-9.57	20240103	122200	9.82	20240307	163100	-17.72	20231109	117300	14.41	20230726	0.37	N	005300	500	46 억		1099716	N	N	118	N	00	N
6	20240628	120210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133800	4300	2	3.32	1522449600	11527	57.45	130100	134100	129600	168300	90700	129500	132076.83	11.85	0	1718	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12415	8.11	0.92	12	0.12	16499.00	145622.00	163100	20231109	-17.96	117300	20230726	14.07	148400	-9.84	20240103	122200	9.49	20240307	163100	-17.96	20231109	117300	14.07	20230726	0.37	N	005300	500	46 억		1099716	N	N	118	N	00	N
7	20240628	110209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	3500	2	2.70	1027846000	7825	39.00	130100	133200	129600	168300	90700	129500	131354.12	11.85	0	2188	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12341	8.06	0.91	12	0.08	16499.00	145622.00	163100	20231109	-18.45	117300	20230726	13.38	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	117300	13.38	20230726	0.37	N	005300	500	46 억		1099716	N	N	118	N	00	N
8	20240628	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131500	2000	2	1.54	500947300	3834	19.11	130100	131900	129600	168300	90700	129500	130659.18	11.85	0	1266	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12202	7.97	0.90	12	0.04	16499.00	145622.00	163100	20231109	-19.37	117300	20230726	12.11	148400	-11.39	20240103	122200	7.61	20240307	163100	-19.37	20231109	117300	12.11	20230726	0.37	N	005300	500	46 억		1099716	N	N	118	N	00	N
9	20240628	090207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	100	2	0.08	36329800	280	1.40	130100	130100	129600	168300	90700	129500	129749.29	11.85	0	-56	131900	130700	129600	128400	127300	130150	127850	46	38800	500	95830	100	1	9278884	12025	7.86	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.54	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	163100	-20.54	20231109	117300	10.49	20230726	0.37	N	005300	500	46 억		1099716	N	N	118	N	00	N
10	20240627	160207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-300	5	-0.23	2592414000	20051	42.21	130100	130800	128500	168700	90900	129800	129290.89	11.88	0	-4061	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	12016	7.85	0.89	12	0.22	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.37	N	005300	500	46 억		1102181	N	N	118	N	00	N
11	20240627	150209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	-600	5	-0.46	2310425100	17869	37.62	130100	130800	128500	168700	90900	129800	129297.95	11.88	0	-4273	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	11988	7.83	0.89	12	0.19	16499.00	145622.00	163100	20231109	-20.78	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	117300	10.14	20230726	0.37	N	005300	500	46 억		1102181	N	N	40	N	00	N
12	20240627	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	100	2	0.08	1533416600	11881	25.01	130100	130100	128500	168700	90900	129800	129064.61	11.88	0	-2628	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	12053	7.87	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.36	117300	20230726	10.74	148400	-12.47	20240103	122200	6.30	20240307	163100	-20.36	20231109	117300	10.74	20230726	0.37	N	005300	500	46 억		1102181	N	N	40	N	00	N
13	20240627	130208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	-900	5	-0.69	1190640200	9234	19.44	130100	130100	128500	168700	90900	129800	128940.89	11.88	0	-1965	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	11960	7.81	0.89	12	0.10	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.37	N	005300	500	46 억		1102181	N	N	40	N	00	N
14	20240627	120208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	-900	5	-0.69	997760900	7739	16.29	130100	130100	128500	168700	90900	129800	128926.33	11.88	0	-1767	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	11960	7.81	0.89	12	0.08	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.37	N	005300	500	46 억		1102181	N	N	40	N	00	N
15	20240627	110209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-800	5	-0.62	861844300	6685	14.07	130100	130100	128500	168700	90900	129800	128922.11	11.88	0	-1513	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	11970	7.82	0.89	12	0.07	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.37	N	005300	500	46 억		1102181	N	N	40	N	00	N
16	20240627	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	-1100	5	-0.85	623708900	4837	10.18	130100	130100	128500	168700	90900	129800	128945.40	11.88	0	-1443	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	11942	7.80	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.09	117300	20230726	9.72	148400	-13.27	20240103	122200	5.32	20240307	163100	-21.09	20231109	117300	9.72	20230726	0.37	N	005300	500	46 억		1102181	N	N	40	N	00	N
17	20240627	090207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	-700	5	-0.54	116884900	901	1.90	130100	130100	129000	168700	90900	129800	129727.97	11.88	0	-588	135200	132500	131000	128300	126800	131750	127550	46	38900	500	96050	100	1	9278884	11979	7.82	0.89	12	0.01	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.37	N	005300	500	46 억		1102181	N	N	40	N	00	N
18	20240626	160207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	-4200	5	-3.13	6199938200	47483	307.43	133700	133700	129500	174200	93800	134000	130571.94	11.89	0	-362	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12044	7.87	0.89	12	0.51	16499.00	145622.00	163100	20231109	-20.42	117300	20230726	10.66	148400	-12.53	20240103	122200	6.22	20240307	163100	-20.42	20231109	117300	10.66	20230726	0.37	N	005300	500	46 억		1103051	N	N	40	N	00	N
19	20240626	150208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	-3900	5	-2.91	5927992000	45388	293.87	133700	133700	129500	174200	93800	134000	130607.03	11.89	0	-670	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12072	7.89	0.89	12	0.49	16499.00	145622.00	163100	20231109	-20.23	117300	20230726	10.91	148400	-12.33	20240103	122200	6.46	20240307	163100	-20.23	20231109	117300	10.91	20230726	0.37	N	005300	500	46 억		1103051	N	N	162	N	00	N
20	20240626	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-4400	5	-3.28	5176490200	39601	256.40	133700	133700	129500	174200	93800	134000	130716.15	11.89	0	-2697	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12025	7.86	0.89	12	0.43	16499.00	145622.00	163100	20231109	-20.54	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	163100	-20.54	20231109	117300	10.49	20230726	0.37	N	005300	500	46 억		1103051	N	N	162	N	00	N
21	20240626	130209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	-4100	5	-3.06	4011088900	30621	198.26	133700	133700	129800	174200	93800	134000	130991.44	11.89	0	-1445	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12053	7.87	0.89	12	0.33	16499.00	145622.00	163100	20231109	-20.36	117300	20230726	10.74	148400	-12.47	20240103	122200	6.30	20240307	163100	-20.36	20231109	117300	10.74	20230726	0.37	N	005300	500	46 억		1103051	N	N	162	N	00	N
22	20240626	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	-3900	5	-2.91	3228339000	24602	159.29	133700	133700	129900	174200	93800	134000	131222.62	11.89	0	-1385	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12072	7.89	0.89	12	0.27	16499.00	145622.00	163100	20231109	-20.23	117300	20230726	10.91	148400	-12.33	20240103	122200	6.46	20240307	163100	-20.23	20231109	117300	10.91	20230726	0.37	N	005300	500	46 억		1103051	N	N	162	N	00	N
23	20240626	110208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130600	-3400	5	-2.54	2392776500	18189	117.77	133700	133700	130600	174200	93800	134000	131550.74	11.89	0	701	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12118	7.92	0.90	12	0.20	16499.00	145622.00	163100	20231109	-19.93	117300	20230726	11.34	148400	-11.99	20240103	122200	6.87	20240307	163100	-19.93	20231109	117300	11.34	20230726	0.37	N	005300	500	46 억		1103051	N	N	162	N	00	N
24	20240626	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131000	-3000	5	-2.24	1319139600	10004	64.77	133700	133700	130800	174200	93800	134000	131861.22	11.89	0	983	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12155	7.94	0.90	12	0.11	16499.00	145622.00	163100	20231109	-19.68	117300	20230726	11.68	148400	-11.73	20240103	122200	7.20	20240307	163100	-19.68	20231109	117300	11.68	20230726	0.37	N	005300	500	46 억		1103051	N	N	162	N	00	N
25	20240626	090207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	-2100	5	-1.57	96294800	726	4.70	133700	133700	131800	174200	93800	134000	132637.47	11.89	0	-126	138000	136000	134800	132800	131600	135400	132200	46	40200	500	99160	100	1	9278884	12239	7.99	0.91	12	0.01	16499.00	145622.00	163100	20231109	-19.13	117300	20230726	12.45	148400	-11.12	20240103	122200	7.94	20240307	163100	-19.13	20231109	117300	12.45	20230726	0.37	N	005300	500	46 억		1103051	N	N	162	N	00	N
26	20240625	160207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134000	-1100	5	-0.81	2070299900	15364	92.14	136400	136800	133600	175600	94600	135100	134750.21	11.89	2019	880	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12434	8.12	0.92	12	0.17	16499.00	145622.00	163100	20231109	-17.84	117300	20230726	14.24	148400	-9.70	20240103	122200	9.66	20240307	163100	-17.84	20231109	117300	14.24	20230726	0.39	N	005300	500	46 억		1103451	N	N	162	N	00	N
27	20240625	150208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	-1200	5	-0.89	1752191200	12992	77.91	136400	136800	133600	175600	94600	135100	134866.93	11.89	2019	1472	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12424	8.12	0.92	12	0.14	16499.00	145622.00	163100	20231109	-17.90	117300	20230726	14.15	148400	-9.77	20240103	122200	9.57	20240307	163100	-17.90	20231109	117300	14.15	20230726	0.39	N	005300	500	46 억		1103451	N	N	10	N	00	N
28	20240625	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134000	-1100	5	-0.81	1444883600	10698	64.16	136400	136800	133600	175600	94600	135100	135061.10	11.89	2019	2083	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12434	8.12	0.92	12	0.12	16499.00	145622.00	163100	20231109	-17.84	117300	20230726	14.24	148400	-9.70	20240103	122200	9.66	20240307	163100	-17.84	20231109	117300	14.24	20230726	0.39	N	005300	500	46 억		1103451	N	N	10	N	00	N
29	20240625	130207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133800	-1300	5	-0.96	1220834000	9027	54.13	136400	136800	133600	175600	94600	135100	135242.49	11.89	2019	2117	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12415	8.11	0.92	12	0.10	16499.00	145622.00	163100	20231109	-17.96	117300	20230726	14.07	148400	-9.84	20240103	122200	9.49	20240307	163100	-17.96	20231109	117300	14.07	20230726	0.39	N	005300	500	46 억		1103451	N	N	10	N	00	N
30	20240625	120208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134200	-900	5	-0.67	1031937600	7619	45.69	136400	136800	133600	175600	94600	135100	135442.66	11.89	2019	1806	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12452	8.13	0.92	12	0.08	16499.00	145622.00	163100	20231109	-17.72	117300	20230726	14.41	148400	-9.57	20240103	122200	9.82	20240307	163100	-17.72	20231109	117300	14.41	20230726	0.39	N	005300	500	46 억		1103451	N	N	10	N	00	N
31	20240625	110211	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134600	-500	5	-0.37	859399500	6336	38.00	136400	136800	133600	175600	94600	135100	135637.55	11.89	2019	1760	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12489	8.16	0.92	12	0.07	16499.00	145622.00	163100	20231109	-17.47	117300	20230726	14.75	148400	-9.30	20240103	122200	10.15	20240307	163100	-17.47	20231109	117300	14.75	20230726	0.39	N	005300	500	46 억		1103451	N	N	10	N	00	N
32	20240625	100207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135600	500	2	0.37	596201300	4383	26.28	136400	136800	135100	175600	94600	135100	136025.85	11.89	2019	1320	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12582	8.22	0.93	12	0.05	16499.00	145622.00	163100	20231109	-16.86	117300	20230726	15.60	148400	-8.63	20240103	122200	10.97	20240307	163100	-16.86	20231109	117300	15.60	20230726	0.39	N	005300	500	46 억		1103451	N	N	10	N	00	N
33	20240625	090208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135100	0	3	0.00	19639400	144	0.86	136400	136500	135100	175600	94600	135100	136384.72	11.89	2019	80	140766	137932	136066	133232	131366	137000	132300	46	40500	500	99970	100	1	9278884	12536	8.19	0.93	12	0.00	16499.00	145622.00	163100	20231109	-17.17	117300	20230726	15.17	148400	-8.96	20240103	122200	10.56	20240307	163100	-17.17	20231109	117300	15.17	20230726	0.39	N	005300	500	46 억		1103451	N	N	10	N	00	N
34	20240624	160207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135100	-1600	5	-1.17	2259870200	16638	64.21	136700	138900	134200	177700	95700	136700	135826.05	11.93	0	-2949	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12536	8.19	0.93	12	0.18	16499.00	145622.00	163100	20231109	-17.17	117300	20230726	15.17	148400	-8.96	20240103	122200	10.56	20240307	163100	-17.17	20231109	117300	15.17	20230726	0.40	N	005300	500	46 억		1106818	N	N	10	N	00	N
35	20240624	150206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135800	-900	5	-0.66	2095346900	15422	59.52	136700	138900	134200	177700	95700	136700	135867.39	11.93	0	-2407	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12601	8.23	0.93	12	0.17	16499.00	145622.00	163100	20231109	-16.74	117300	20230726	15.77	148400	-8.49	20240103	122200	11.13	20240307	163100	-16.74	20231109	117300	15.77	20230726	0.40	N	005300	500	46 억		1106818	N	N	1	N	00	N
36	20240624	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135300	-1400	5	-1.02	1804132000	13274	51.23	136700	138900	134200	177700	95700	136700	135914.72	11.93	0	-2333	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12554	8.20	0.93	12	0.14	16499.00	145622.00	163100	20231109	-17.04	117300	20230726	15.35	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	117300	15.35	20230726	0.40	N	005300	500	46 억		1106818	N	N	1	N	00	N
37	20240624	130206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135900	-800	5	-0.59	1389931200	10206	39.39	136700	138900	135000	177700	95700	136700	136187.65	11.93	0	-1583	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12610	8.24	0.93	12	0.11	16499.00	145622.00	163100	20231109	-16.68	117300	20230726	15.86	148400	-8.42	20240103	122200	11.21	20240307	163100	-16.68	20231109	117300	15.86	20230726	0.40	N	005300	500	46 억		1106818	N	N	1	N	00	N
38	20240624	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136200	-500	5	-0.37	1206577800	8857	34.18	136700	138900	135000	177700	95700	136700	136228.72	11.93	0	-1287	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12638	8.26	0.94	12	0.10	16499.00	145622.00	163100	20231109	-16.49	117300	20230726	16.11	148400	-8.22	20240103	122200	11.46	20240307	163100	-16.49	20231109	117300	16.11	20230726	0.40	N	005300	500	46 억		1106818	N	N	1	N	00	N
39	20240624	110207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135100	-1600	5	-1.17	1011299100	7417	28.62	136700	138900	135000	177700	95700	136700	136348.81	11.93	0	-1106	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12536	8.19	0.93	12	0.08	16499.00	145622.00	163100	20231109	-17.17	117300	20230726	15.17	148400	-8.96	20240103	122200	10.56	20240307	163100	-17.17	20231109	117300	15.17	20230726	0.40	N	005300	500	46 억		1106818	N	N	1	N	00	N
40	20240624	100207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136700	0	3	0.00	593148100	4338	16.74	136700	138900	135000	177700	95700	136700	136733.08	11.93	0	192	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12684	8.29	0.94	12	0.05	16499.00	145622.00	163100	20231109	-16.19	117300	20230726	16.54	148400	-7.88	20240103	122200	11.87	20240307	163100	-16.19	20231109	117300	16.54	20230726	0.40	N	005300	500	46 억		1106818	N	N	1	N	00	N
41	20240624	090208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136300	-400	5	-0.29	21034400	154	0.59	136700	137000	136300	177700	95700	136700	136587.01	11.93	0	-67	139033	137866	136433	135266	133833	137150	134550	46	41000	500	101150	100	1	9278884	12647	8.26	0.94	12	0.00	16499.00	145622.00	163100	20231109	-16.43	117300	20230726	16.20	148400	-8.15	20240103	122200	11.54	20240307	163100	-16.43	20231109	117300	16.20	20230726	0.40	N	005300	500	46 억		1106818	N	N	1	N	00	N
42	20240621	160203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136700	-900	5	-0.65	3535408700	25904	103.05	137600	137600	135000	178800	96400	137600	136480.92	11.95	0	-2764	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12684	8.29	0.94	12	0.28	16499.00	145622.00	163100	20231109	-16.19	117300	20230726	16.54	148400	-7.88	20240103	122200	11.87	20240307	163100	-16.19	20231109	117300	16.54	20230726	0.40	N	005300	500	46 억		1109263	N	N	1	N	00	N
43	20240621	150202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136600	-1000	5	-0.73	2882690800	21134	84.07	137600	137600	135000	178800	96400	137600	136400.62	11.95	0	-1356	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12675	8.28	0.94	12	0.23	16499.00	145622.00	163100	20231109	-16.25	117300	20230726	16.45	148400	-7.95	20240103	122200	11.78	20240307	163100	-16.25	20231109	117300	16.45	20230726	0.40	N	005300	500	46 억		1109263	N	N	104	N	00	N
44	20240621	140202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137200	-400	5	-0.29	2250465500	16514	65.69	137600	137600	135000	178800	96400	137600	136276.22	11.95	0	951	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12731	8.32	0.94	12	0.18	16499.00	145622.00	163100	20231109	-15.88	117300	20230726	16.97	148400	-7.55	20240103	122200	12.27	20240307	163100	-15.88	20231109	117300	16.97	20230726	0.40	N	005300	500	46 억		1109263	N	N	104	N	00	N
45	20240621	130202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136900	-700	5	-0.51	1945213400	14286	56.83	137600	137600	135000	178800	96400	137600	136162.21	11.95	0	1849	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12703	8.30	0.94	12	0.15	16499.00	145622.00	163100	20231109	-16.06	117300	20230726	16.71	148400	-7.75	20240103	122200	12.03	20240307	163100	-16.06	20231109	117300	16.71	20230726	0.40	N	005300	500	46 억		1109263	N	N	104	N	00	N
46	20240621	120205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137100	-500	5	-0.36	1718490600	12630	50.24	137600	137600	135000	178800	96400	137600	136064.18	11.95	0	2325	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12721	8.31	0.94	12	0.14	16499.00	145622.00	163100	20231109	-15.94	117300	20230726	16.88	148400	-7.61	20240103	122200	12.19	20240307	163100	-15.94	20231109	117300	16.88	20230726	0.40	N	005300	500	46 억		1109263	N	N	104	N	00	N
47	20240621	110203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135500	-2100	5	-1.53	1230645400	9054	36.02	137600	137600	135000	178800	96400	137600	135922.84	11.95	0	641	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12573	8.21	0.93	12	0.10	16499.00	145622.00	163100	20231109	-16.92	117300	20230726	15.52	148400	-8.69	20240103	122200	10.88	20240307	163100	-16.92	20231109	117300	15.52	20230726	0.40	N	005300	500	46 억		1109263	N	N	104	N	00	N
48	20240621	100202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136300	-1300	5	-0.94	836506400	6149	24.46	137600	137600	135500	178800	96400	137600	136039.42	11.95	0	271	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12647	8.26	0.94	12	0.07	16499.00	145622.00	163100	20231109	-16.43	117300	20230726	16.20	148400	-8.15	20240103	122200	11.54	20240307	163100	-16.43	20231109	117300	16.20	20230726	0.40	N	005300	500	46 억		1109263	N	N	104	N	00	N
49	20240621	090204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137300	-300	5	-0.22	13050200	95	0.38	137600	137600	136900	178800	96400	137600	137370.53	11.95	0	-67	140333	138966	137633	136266	134933	138300	135600	46	41200	500	101820	100	1	9278884	12740	8.32	0.94	12	0.00	16499.00	145622.00	163100	20231109	-15.82	117300	20230726	17.05	148400	-7.48	20240103	122200	12.36	20240307	163100	-15.82	20231109	117300	17.05	20230726	0.40	N	005300	500	46 억		1109263	N	N	104	N	00	N
50	20240620	160203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137600	-1100	5	-0.79	3451285500	25082	54.07	138100	139000	136300	180300	97100	138700	137600.09	11.95	0	2095	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12768	8.34	0.94	12	0.27	16499.00	145622.00	163100	20231109	-15.63	117300	20230726	17.31	148400	-7.28	20240103	122200	12.60	20240307	163100	-15.63	20231109	117300	17.31	20230726	0.39	N	005300	500	46 억		1109245	N	N	104	N	00	N
51	20240620	150203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137600	-1100	5	-0.79	3250595500	23624	50.93	138100	139000	136300	180300	97100	138700	137597.17	11.95	0	2677	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12768	8.34	0.94	12	0.25	16499.00	145622.00	163100	20231109	-15.63	117300	20230726	17.31	148400	-7.28	20240103	122200	12.60	20240307	163100	-15.63	20231109	117300	17.31	20230726	0.39	N	005300	500	46 억		1109245	N	N	61	N	00	N
52	20240620	140203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137700	-1000	5	-0.72	2642080000	19206	41.40	138100	139000	136300	180300	97100	138700	137565.34	11.95	0	3093	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12777	8.35	0.95	12	0.21	16499.00	145622.00	163100	20231109	-15.57	117300	20230726	17.39	148400	-7.21	20240103	122200	12.68	20240307	163100	-15.57	20231109	117300	17.39	20230726	0.39	N	005300	500	46 억		1109245	N	N	61	N	00	N
53	20240620	130203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137000	-1700	5	-1.23	2300604700	16725	36.05	138100	139000	136300	180300	97100	138700	137554.84	11.95	0	2807	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12712	8.30	0.94	12	0.18	16499.00	145622.00	163100	20231109	-16.00	117300	20230726	16.79	148400	-7.68	20240103	122200	12.11	20240307	163100	-16.00	20231109	117300	16.79	20230726	0.39	N	005300	500	46 억		1109245	N	N	61	N	00	N
54	20240620	120203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137500	-1200	5	-0.87	1887138200	13707	29.55	138100	139000	136300	180300	97100	138700	137676.97	11.95	0	2140	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12758	8.33	0.94	12	0.15	16499.00	145622.00	163100	20231109	-15.70	117300	20230726	17.22	148400	-7.35	20240103	122200	12.52	20240307	163100	-15.70	20231109	117300	17.22	20230726	0.39	N	005300	500	46 억		1109245	N	N	61	N	00	N
55	20240620	110203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137700	-1000	5	-0.72	1492689700	10839	23.37	138100	139000	136300	180300	97100	138700	137714.71	11.95	0	1593	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12777	8.35	0.95	12	0.12	16499.00	145622.00	163100	20231109	-15.57	117300	20230726	17.39	148400	-7.21	20240103	122200	12.68	20240307	163100	-15.57	20231109	117300	17.39	20230726	0.39	N	005300	500	46 억		1109245	N	N	61	N	00	N
56	20240620	100204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	-100	5	-0.07	1093912200	7957	17.15	138100	138700	136300	180300	97100	138700	137477.97	11.95	0	1479	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12861	8.40	0.95	12	0.09	16499.00	145622.00	163100	20231109	-15.02	117300	20230726	18.16	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	117300	18.16	20230726	0.39	N	005300	500	46 억		1109245	N	N	61	N	00	N
57	20240620	090203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137100	-1600	5	-1.15	67503400	490	1.06	138100	138100	137100	180300	97100	138700	137762.04	11.95	0	-60	142433	140566	138933	137066	135433	139750	136250	46	41600	500	102630	100	1	9278884	12721	8.31	0.94	12	0.01	16499.00	145622.00	163100	20231109	-15.94	117300	20230726	16.88	148400	-7.61	20240103	122200	12.19	20240307	163100	-15.94	20231109	117300	16.88	20230726	0.39	N	005300	500	46 억		1109245	N	N	61	N	00	N
58	20240619	160202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138700	-1600	5	-1.14	6414758400	46191	110.52	140000	140800	137300	182300	98300	140300	138874.65	12.00	0	-93	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	12870	8.41	0.95	12	0.50	16499.00	145622.00	163100	20231109	-14.96	117300	20230726	18.24	148400	-6.54	20240103	122200	13.50	20240307	163100	-14.96	20231109	117300	18.24	20230726	0.38	N	005300	500	46 억		1113583	N	N	61	N	00	N
59	20240619	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139200	-1100	5	-0.78	6094678200	43885	105.00	140000	140800	137300	182300	98300	140300	138878.39	12.00	0	-414	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	12916	8.44	0.96	12	0.47	16499.00	145622.00	163100	20231109	-14.65	117300	20230726	18.67	148400	-6.20	20240103	122200	13.91	20240307	163100	-14.65	20231109	117300	18.67	20230726	0.38	N	005300	500	46 억		1113583	N	N	7	N	00	N
60	20240619	140205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	-1800	5	-1.28	4990978400	35949	86.01	140000	140800	137300	182300	98300	140300	138834.97	12.00	0	-1164	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	12851	8.39	0.95	12	0.39	16499.00	145622.00	163100	20231109	-15.08	117300	20230726	18.07	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	117300	18.07	20230726	0.38	N	005300	500	46 억		1113583	N	N	7	N	00	N
61	20240619	130202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138300	-2000	5	-1.43	4150455800	29862	71.45	140000	140800	137500	182300	98300	140300	138987.87	12.00	0	150	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	12833	8.38	0.95	12	0.32	16499.00	145622.00	163100	20231109	-15.21	117300	20230726	17.90	148400	-6.81	20240103	122200	13.18	20240307	163100	-15.21	20231109	117300	17.90	20230726	0.38	N	005300	500	46 억		1113583	N	N	7	N	00	N
62	20240619	120201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138200	-2100	5	-1.50	3405744900	24474	58.56	140000	140800	137500	182300	98300	140300	139157.67	12.00	0	-364	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	12823	8.38	0.95	12	0.26	16499.00	145622.00	163100	20231109	-15.27	117300	20230726	17.82	148400	-6.87	20240103	122200	13.09	20240307	163100	-15.27	20231109	117300	17.82	20230726	0.38	N	005300	500	46 억		1113583	N	N	7	N	00	N
63	20240619	110203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139300	-1000	5	-0.71	2696105000	19356	46.31	140000	140800	137500	182300	98300	140300	139290.40	12.00	0	-27	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	12925	8.44	0.96	12	0.21	16499.00	145622.00	163100	20231109	-14.59	117300	20230726	18.76	148400	-6.13	20240103	122200	13.99	20240307	163100	-14.59	20231109	117300	18.76	20230726	0.38	N	005300	500	46 억		1113583	N	N	7	N	00	N
64	20240619	100203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140300	0	3	0.00	1462979400	10528	25.19	140000	140300	137500	182300	98300	140300	138960.81	12.00	0	1261	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	13018	8.50	0.96	12	0.11	16499.00	145622.00	163100	20231109	-13.98	117300	20230726	19.61	148400	-5.46	20240103	122200	14.81	20240307	163100	-13.98	20231109	117300	19.61	20230726	0.38	N	005300	500	46 억		1113583	N	N	7	N	00	N
65	20240619	090204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139500	-800	5	-0.57	120065100	859	2.06	140000	140000	139400	182300	98300	140300	139773.11	12.00	0	179	147166	143732	141366	137932	135566	142550	136750	46	42000	500	103820	100	1	9278884	12944	8.46	0.96	12	0.01	16499.00	145622.00	163100	20231109	-14.47	117300	20230726	18.93	148400	-6.00	20240103	122200	14.16	20240307	163100	-14.47	20231109	117300	18.93	20230726	0.38	N	005300	500	46 억		1113583	N	N	7	N	00	N
66	20240618	160202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140300	-4500	5	-3.11	5859715300	41587	98.54	144800	144800	139000	188200	101400	144800	140903.82	12.02	0	111	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	13018	8.50	0.96	12	0.45	16499.00	145622.00	163100	20231109	-13.98	117300	20230726	19.61	148400	-5.46	20240103	122200	14.81	20240307	163100	-13.98	20231109	117300	19.61	20230726	0.37	N	005300	500	46 억		1114989	N	N	7	N	00	N
67	20240618	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140300	-4500	5	-3.11	5443706000	38631	91.54	144800	144800	139000	188200	101400	144800	140915.48	12.02	0	912	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	13018	8.50	0.96	12	0.42	16499.00	145622.00	163100	20231109	-13.98	117300	20230726	19.61	148400	-5.46	20240103	122200	14.81	20240307	163100	-13.98	20231109	117300	19.61	20230726	0.37	N	005300	500	46 억		1114989	N	N	26	N	00	N
68	20240618	140201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139700	-5100	5	-3.52	4585926900	32495	77.00	144800	144800	139000	188200	101400	144800	141127.15	12.02	0	180	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	12963	8.47	0.96	12	0.35	16499.00	145622.00	163100	20231109	-14.35	117300	20230726	19.10	148400	-5.86	20240103	122200	14.32	20240307	163100	-14.35	20231109	117300	19.10	20230726	0.37	N	005300	500	46 억		1114989	N	N	26	N	00	N
69	20240618	130202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139300	-5500	5	-3.80	3948489300	27937	66.20	144800	144800	139000	188200	101400	144800	141335.48	12.02	0	-625	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	12925	8.44	0.96	12	0.30	16499.00	145622.00	163100	20231109	-14.59	117300	20230726	18.76	148400	-6.13	20240103	122200	13.99	20240307	163100	-14.59	20231109	117300	18.76	20230726	0.37	N	005300	500	46 억		1114989	N	N	26	N	00	N
70	20240618	120202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140100	-4700	5	-3.25	3044977500	21466	50.86	144800	144800	140000	188200	101400	144800	141851.18	12.02	0	-2017	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	13000	8.49	0.96	12	0.23	16499.00	145622.00	163100	20231109	-14.10	117300	20230726	19.44	148400	-5.59	20240103	122200	14.65	20240307	163100	-14.10	20231109	117300	19.44	20230726	0.37	N	005300	500	46 억		1114989	N	N	26	N	00	N
71	20240618	110201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140500	-4300	5	-2.97	2504782800	17616	41.74	144800	144800	140300	188200	101400	144800	142187.94	12.02	0	-2149	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	13037	8.52	0.96	12	0.19	16499.00	145622.00	163100	20231109	-13.86	117300	20230726	19.78	148400	-5.32	20240103	122200	14.98	20240307	163100	-13.86	20231109	117300	19.78	20230726	0.37	N	005300	500	46 억		1114989	N	N	26	N	00	N
72	20240618	100201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141400	-3400	5	-2.35	1710358700	11978	28.38	144800	144800	140900	188200	101400	144800	142791.68	12.02	0	-3561	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	13120	8.57	0.97	12	0.13	16499.00	145622.00	163100	20231109	-13.30	117300	20230726	20.55	148400	-4.72	20240103	122200	15.71	20240307	163100	-13.30	20231109	117300	20.55	20230726	0.37	N	005300	500	46 억		1114989	N	N	26	N	00	N
73	20240618	090203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143900	-900	5	-0.62	132469700	919	2.18	144800	144800	143600	188200	101400	144800	144145.48	12.02	0	-480	149000	146900	144000	141900	139000	147950	142950	46	43400	500	107150	100	1	9278884	13352	8.72	0.99	12	0.01	16499.00	145622.00	163100	20231109	-11.77	117300	20230726	22.68	148400	-3.03	20240103	122200	17.76	20240307	163100	-11.77	20231109	117300	22.68	20230726	0.37	N	005300	500	46 억		1114989	N	N	26	N	00	N
74	20240617	160200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	144800	1800	2	1.26	6081061500	41982	82.96	142700	146100	141100	185900	100100	143000	144849.28	12.12	0	-2316	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13436	8.78	0.99	12	0.45	16499.00	145622.00	163100	20231109	-11.22	117300	20230726	23.44	148400	-2.43	20240103	122200	18.49	20240307	163100	-11.22	20231109	117300	23.44	20230726	0.34	N	005300	500	46 억		1124211	N	N	26	N	00	N
75	20240617	150204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	144800	1800	2	1.26	5722792500	39507	78.07	142700	146100	141100	185900	100100	143000	144855.15	12.12	0	-2089	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13436	8.78	0.99	12	0.43	16499.00	145622.00	163100	20231109	-11.22	117300	20230726	23.44	148400	-2.43	20240103	122200	18.49	20240307	163100	-11.22	20231109	117300	23.44	20230726	0.34	N	005300	500	46 억		1124211	N	N	74	N	00	N
76	20240617	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	144800	1800	2	1.26	4912037500	33913	67.02	142700	146100	141100	185900	100100	143000	144842.32	12.12	0	-871	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13436	8.78	0.99	12	0.37	16499.00	145622.00	163100	20231109	-11.22	117300	20230726	23.44	148400	-2.43	20240103	122200	18.49	20240307	163100	-11.22	20231109	117300	23.44	20230726	0.34	N	005300	500	46 억		1124211	N	N	74	N	00	N
77	20240617	130159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	145100	2100	2	1.47	4287644200	29613	58.52	142700	146100	141100	185900	100100	143000	144789.25	12.12	0	-331	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13464	8.79	1.00	12	0.32	16499.00	145622.00	163100	20231109	-11.04	117300	20230726	23.70	148400	-2.22	20240103	122200	18.74	20240307	163100	-11.04	20231109	117300	23.70	20230726	0.34	N	005300	500	46 억		1124211	N	N	74	N	00	N
78	20240617	120159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	145500	2500	2	1.75	3585818800	24784	48.98	142700	146100	141100	185900	100100	143000	144682.81	12.12	0	497	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13501	8.82	1.00	12	0.27	16499.00	145622.00	163100	20231109	-10.79	117300	20230726	24.04	148400	-1.95	20240103	122200	19.07	20240307	163100	-10.79	20231109	117300	24.04	20230726	0.34	N	005300	500	46 억		1124211	N	N	74	N	00	N
79	20240617	110159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	146000	3000	2	2.10	2910743000	20148	39.82	142700	146100	141100	185900	100100	143000	144468.09	12.12	0	743	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13547	8.85	1.00	12	0.22	16499.00	145622.00	163100	20231109	-10.48	117300	20230726	24.47	148400	-1.62	20240103	122200	19.48	20240307	163100	-10.48	20231109	117300	24.47	20230726	0.34	N	005300	500	46 억		1124211	N	N	74	N	00	N
80	20240617	100201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	145200	2200	2	1.54	1474117600	10287	20.33	142700	145200	141100	185900	100100	143000	143299.08	12.12	0	766	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13473	8.80	1.00	12	0.11	16499.00	145622.00	163100	20231109	-10.97	117300	20230726	23.79	148400	-2.16	20240103	122200	18.82	20240307	163100	-10.97	20231109	117300	23.79	20230726	0.34	N	005300	500	46 억		1124211	N	N	74	N	00	N
81	20240617	090200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143000	0	3	0.00	57291100	401	0.79	142700	143200	142700	185900	100100	143000	142870.57	12.12	0	-140	147866	145432	142266	139832	136666	146650	141050	46	42900	500	105820	100	1	9278884	13269	8.67	0.98	12	0.00	16499.00	145622.00	163100	20231109	-12.32	117300	20230726	21.91	148400	-3.64	20240103	122200	17.02	20240307	163100	-12.32	20231109	117300	21.91	20230726	0.34	N	005300	500	46 억		1124211	N	N	74	N	00	N
82	20240614	160150	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143000	2200	2	1.56	7184468200	50406	52.27	141000	144700	139100	183000	98600	140800	142531.85	12.22	0	-8704	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	13269	8.67	0.98	12	0.54	16499.00	145622.00	163100	20231109	-12.32	117300	20230726	21.91	148400	-3.64	20240103	122200	17.02	20240307	163100	-12.32	20231109	117300	21.91	20230726	0.31	N	005300	500	46 억		1133575	N	N	74	N	00	N
83	20240614	150150	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142100	1300	2	0.92	6603745100	46336	48.05	141000	144700	139100	183000	98600	140800	142518.67	12.22	0	-8072	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	13185	8.61	0.98	12	0.50	16499.00	145622.00	163100	20231109	-12.88	117300	20230726	21.14	148400	-4.25	20240103	122200	16.28	20240307	163100	-12.88	20231109	117300	21.14	20230726	0.31	N	005300	500	46 억		1133575	N	N	23	N	00	N
84	20240614	140150	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143100	2300	2	1.63	5554896100	38995	40.44	141000	144700	139100	183000	98600	140800	142451.50	12.22	0	-5908	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	13278	8.67	0.98	12	0.42	16499.00	145622.00	163100	20231109	-12.26	117300	20230726	21.99	148400	-3.57	20240103	122200	17.10	20240307	163100	-12.26	20231109	117300	21.99	20230726	0.31	N	005300	500	46 억		1133575	N	N	23	N	00	N
85	20240614	130150	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	144400	3600	2	2.56	4778644400	33588	34.83	141000	144700	139100	183000	98600	140800	142272.37	12.22	0	-4125	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	13399	8.75	0.99	12	0.36	16499.00	145622.00	163100	20231109	-11.47	117300	20230726	23.10	148400	-2.70	20240103	122200	18.17	20240307	163100	-11.47	20231109	117300	23.10	20230726	0.31	N	005300	500	46 억		1133575	N	N	23	N	00	N
86	20240614	120151	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	144400	3600	2	2.56	4031404700	28398	29.45	141000	144700	139100	183000	98600	140800	141960.87	12.22	0	-3052	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	13399	8.75	0.99	12	0.31	16499.00	145622.00	163100	20231109	-11.47	117300	20230726	23.10	148400	-2.70	20240103	122200	18.17	20240307	163100	-11.47	20231109	117300	23.10	20230726	0.31	N	005300	500	46 억		1133575	N	N	23	N	00	N
87	20240614	110157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141800	1000	2	0.71	2375273200	16877	17.50	141000	142500	139100	183000	98600	140800	140740.25	12.22	0	-1928	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	13157	8.59	0.97	12	0.18	16499.00	145622.00	163100	20231109	-13.06	117300	20230726	20.89	148400	-4.45	20240103	122200	16.04	20240307	163100	-13.06	20231109	117300	20.89	20230726	0.31	N	005300	500	46 억		1133575	N	N	23	N	00	N
88	20240614	100158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140200	-600	5	-0.43	1438482800	10252	10.63	141000	142000	139100	183000	98600	140800	140312.41	12.22	0	-2677	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	13009	8.50	0.96	12	0.11	16499.00	145622.00	163100	20231109	-14.04	117300	20230726	19.52	148400	-5.53	20240103	122200	14.73	20240307	163100	-14.04	20231109	117300	19.52	20230726	0.31	N	005300	500	46 억		1133575	N	N	23	N	00	N
89	20240614	090159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139700	-1100	5	-0.78	233112600	1657	1.72	141000	142000	139400	183000	98600	140800	140683.52	12.22	0	-1116	146866	143832	139966	136932	133066	145350	138450	46	42200	500	104190	100	1	9278884	12963	8.47	0.96	12	0.02	16499.00	145622.00	163100	20231109	-14.35	117300	20230726	19.10	148400	-5.86	20240103	122200	14.32	20240307	163100	-14.35	20231109	117300	19.10	20230726	0.31	N	005300	500	46 억		1133575	N	N	23	N	00	N
90	20240613	160158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140800	4800	2	3.53	13559108600	96257	240.46	137000	143000	136100	176800	95200	136000	140863.64	12.20	0	2160	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	13065	8.53	0.97	12	1.04	16499.00	145622.00	163100	20231109	-13.67	117300	20230726	20.03	148400	-5.12	20240103	122200	15.22	20240307	163100	-13.67	20231109	117300	20.03	20230726	0.32	N	005300	500	46 억		1131564	N	N	16	N	00	N
91	20240613	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142200	6200	2	4.56	11877239400	84333	210.67	137000	143000	136100	176800	95200	136000	140837.39	12.20	0	3611	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	13195	8.62	0.98	12	0.91	16499.00	145622.00	163100	20231109	-12.81	117300	20230726	21.23	148400	-4.18	20240103	122200	16.37	20240307	163100	-12.81	20231109	117300	21.23	20230726	0.32	N	005300	500	46 억		1131564	N	N	1	N	00	N
92	20240613	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142400	6400	2	4.71	10048271600	71507	178.63	137000	143000	136100	176800	95200	136000	140521.51	12.20	0	5726	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	13213	8.63	0.98	12	0.77	16499.00	145622.00	163100	20231109	-12.69	117300	20230726	21.40	148400	-4.04	20240103	122200	16.53	20240307	163100	-12.69	20231109	117300	21.40	20230726	0.32	N	005300	500	46 억		1131564	N	N	1	N	00	N
93	20240613	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140500	4500	2	3.31	7136129300	51022	127.46	137000	142600	136100	176800	95200	136000	139863.77	12.20	0	2308	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	13037	8.52	0.96	12	0.55	16499.00	145622.00	163100	20231109	-13.86	117300	20230726	19.78	148400	-5.32	20240103	122200	14.98	20240307	163100	-13.86	20231109	117300	19.78	20230726	0.32	N	005300	500	46 억		1131564	N	N	1	N	00	N
94	20240613	120157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	4000	2	2.94	6237901300	44620	111.47	137000	142600	136100	176800	95200	136000	139800.57	12.20	0	1943	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	12990	8.49	0.96	12	0.48	16499.00	145622.00	163100	20231109	-14.16	117300	20230726	19.35	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	117300	19.35	20230726	0.32	N	005300	500	46 억		1131564	N	N	1	N	00	N
95	20240613	110157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140400	4400	2	3.24	5450483300	39006	97.44	137000	142600	136100	176800	95200	136000	139734.48	12.20	0	2459	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	13028	8.51	0.96	12	0.42	16499.00	145622.00	163100	20231109	-13.92	117300	20230726	19.69	148400	-5.39	20240103	122200	14.89	20240307	163100	-13.92	20231109	117300	19.69	20230726	0.32	N	005300	500	46 억		1131564	N	N	1	N	00	N
96	20240613	100158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141700	5700	2	4.19	3860208400	27752	69.33	137000	142600	136100	176800	95200	136000	139096.58	12.20	0	-140	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	13148	8.59	0.97	12	0.30	16499.00	145622.00	163100	20231109	-13.12	117300	20230726	20.80	148400	-4.51	20240103	122200	15.96	20240307	163100	-13.12	20231109	117300	20.80	20230726	0.32	N	005300	500	46 억		1131564	N	N	1	N	00	N
97	20240613	090201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136900	900	2	0.66	190642500	1394	3.48	137000	137000	136200	176800	95200	136000	136759.33	12.20	0	-690	138666	137332	135666	134332	132666	138000	135000	46	40800	500	100640	100	1	9278884	12703	8.30	0.94	12	0.02	16499.00	145622.00	163100	20231109	-16.06	117300	20230726	16.71	148400	-7.75	20240103	122200	12.03	20240307	163100	-16.06	20231109	117300	16.71	20230726	0.32	N	005300	500	46 억		1131564	N	N	1	N	00	N
98	20240612	160155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136000	3400	2	2.56	5398707100	39850	184.35	134600	137000	134000	172300	92900	132600	135473.09	12.18	0	312	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12619	8.24	0.93	12	0.43	16499.00	145622.00	163100	20231109	-16.62	117300	20230726	15.94	148400	-8.36	20240103	122200	11.29	20240307	163100	-16.62	20231109	117300	15.94	20230726	0.32	N	005300	500	46 억		1130575	N	N	1	N	00	N
99	20240612	150202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136000	3400	2	2.56	4979490800	36767	170.09	134600	137000	134000	172300	92900	132600	135433.70	12.18	0	-207	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12619	8.24	0.93	12	0.40	16499.00	145622.00	163100	20231109	-16.62	117300	20230726	15.94	148400	-8.36	20240103	122200	11.29	20240307	163100	-16.62	20231109	117300	15.94	20230726	0.32	N	005300	500	46 억		1130575	N	N	0	N	00	N
100	20240612	140156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134800	2200	2	1.66	3939518200	29106	134.65	134600	137000	134000	172300	92900	132600	135350.72	12.18	0	-831	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12508	8.17	0.93	12	0.31	16499.00	145622.00	163100	20231109	-17.35	117300	20230726	14.92	148400	-9.16	20240103	122200	10.31	20240307	163100	-17.35	20231109	117300	14.92	20230726	0.32	N	005300	500	46 억		1130575	N	N	0	N	00	N
101	20240612	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134900	2300	2	1.73	3493745500	25797	119.34	134600	137000	134000	172300	92900	132600	135432.24	12.18	0	278	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12517	8.18	0.93	12	0.28	16499.00	145622.00	163100	20231109	-17.29	117300	20230726	15.00	148400	-9.10	20240103	122200	10.39	20240307	163100	-17.29	20231109	117300	15.00	20230726	0.32	N	005300	500	46 억		1130575	N	N	0	N	00	N
102	20240612	120156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135300	2700	2	2.04	3031469200	22374	103.51	134600	137000	134000	172300	92900	132600	135490.71	12.18	0	1589	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12554	8.20	0.93	12	0.24	16499.00	145622.00	163100	20231109	-17.04	117300	20230726	15.35	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	117300	15.35	20230726	0.32	N	005300	500	46 억		1130575	N	N	0	N	00	N
103	20240612	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135500	2900	2	2.19	2601871600	19204	88.84	134600	137000	134000	172300	92900	132600	135485.92	12.18	0	1834	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12573	8.21	0.93	12	0.21	16499.00	145622.00	163100	20231109	-16.92	117300	20230726	15.52	148400	-8.69	20240103	122200	10.88	20240307	163100	-16.92	20231109	117300	15.52	20230726	0.32	N	005300	500	46 억		1130575	N	N	0	N	00	N
104	20240612	100157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135100	2500	2	1.89	1636592100	12095	55.95	134600	137000	134000	172300	92900	132600	135311.46	12.18	0	1169	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12536	8.19	0.93	12	0.13	16499.00	145622.00	163100	20231109	-17.17	117300	20230726	15.17	148400	-8.96	20240103	122200	10.56	20240307	163100	-17.17	20231109	117300	15.17	20230726	0.32	N	005300	500	46 억		1130575	N	N	0	N	00	N
105	20240612	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136200	3600	2	2.71	288877300	2139	9.90	134600	136500	134000	172300	92900	132600	135052.50	12.18	0	788	138266	135432	133966	131132	129666	134700	130400	46	39700	500	98120	100	1	9278884	12638	8.26	0.94	12	0.02	16499.00	145622.00	163100	20231109	-16.49	117300	20230726	16.11	148400	-8.22	20240103	122200	11.46	20240307	163100	-16.49	20231109	117300	16.11	20230726	0.32	N	005300	500	46 억		1130575	N	N	0	N	00	N
106	20240610	160156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134700	6200	2	4.82	11112409900	83437	1147.85	127500	136400	127100	167000	90000	128500	133179.63	11.91	0	27336	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	12499	8.16	0.92	12	0.90	16499.00	145622.00	163100	20231109	-17.41	117300	20230726	14.83	148400	-9.23	20240103	122200	10.23	20240307	163100	-17.41	20231109	117300	14.83	20230726	0.31	N	005300	500	46 억		1104721	N	N	29	N	00	N
107	20240610	150157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134100	5600	2	4.36	10319054900	77540	1066.72	127500	136400	127100	167000	90000	128500	133080.41	11.91	0	28241	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	12443	8.13	0.92	12	0.84	16499.00	145622.00	163100	20231109	-17.78	117300	20230726	14.32	148400	-9.64	20240103	122200	9.74	20240307	163100	-17.78	20231109	117300	14.32	20230726	0.31	N	005300	500	46 억		1104721	N	N	5	N	00	N
108	20240610	140156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135600	7100	2	5.53	8786024400	66158	910.14	127500	136400	127100	167000	90000	128500	132803.66	11.91	0	26180	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	12582	8.22	0.93	12	0.71	16499.00	145622.00	163100	20231109	-16.86	117300	20230726	15.60	148400	-8.63	20240103	122200	10.97	20240307	163100	-16.86	20231109	117300	15.60	20230726	0.31	N	005300	500	46 억		1104721	N	N	5	N	00	N
109	20240610	130157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132300	3800	2	2.96	5586811700	42358	582.72	127500	133900	127100	167000	90000	128500	131895.08	11.91	0	16647	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	12276	8.02	0.91	12	0.46	16499.00	145622.00	163100	20231109	-18.88	117300	20230726	12.79	148400	-10.85	20240103	122200	8.27	20240307	163100	-18.88	20231109	117300	12.79	20230726	0.31	N	005300	500	46 억		1104721	N	N	5	N	00	N
110	20240610	120155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	3700	2	2.88	5240562800	39740	546.71	127500	133900	127100	167000	90000	128500	131871.23	11.91	0	17027	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	12267	8.01	0.91	12	0.43	16499.00	145622.00	163100	20231109	-18.95	117300	20230726	12.70	148400	-10.92	20240103	122200	8.18	20240307	163100	-18.95	20231109	117300	12.70	20230726	0.31	N	005300	500	46 억		1104721	N	N	5	N	00	N
111	20240610	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133200	4700	2	3.66	4381375400	33257	457.52	127500	133900	127100	167000	90000	128500	131742.95	11.91	0	17173	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	12359	8.07	0.91	12	0.36	16499.00	145622.00	163100	20231109	-18.33	117300	20230726	13.55	148400	-10.24	20240103	122200	9.00	20240307	163100	-18.33	20231109	117300	13.55	20230726	0.31	N	005300	500	46 억		1104721	N	N	5	N	00	N
112	20240610	100157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	3500	2	2.72	1716253500	13175	181.25	127500	132400	127100	167000	90000	128500	130265.92	11.91	0	5299	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	12248	8.00	0.91	12	0.14	16499.00	145622.00	163100	20231109	-19.07	117300	20230726	12.53	148400	-11.05	20240103	122200	8.02	20240307	163100	-19.07	20231109	117300	12.53	20230726	0.31	N	005300	500	46 억		1104721	N	N	5	N	00	N
113	20240610	090200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-900	5	-0.70	49231100	386	5.31	127500	127700	127500	167000	90000	128500	127541.71	11.91	0	-282	130233	129366	128433	127566	126633	129400	127600	46	38500	500	95090	100	1	9278884	11840	7.73	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.31	N	005300	500	46 억		1104721	N	N	5	N	00	N
114	20240607	160159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	-400	5	-0.31	930625200	7251	99.56	128500	129300	127500	167500	90300	128900	128344.35	11.91	0	-701	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11923	7.79	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.21	117300	20230726	9.55	148400	-13.41	20240103	122200	5.16	20240307	163100	-21.21	20231109	117300	9.55	20230726	0.31	N	005300	500	46 억		1105291	N	N	5	N	00	N
115	20240607	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	-600	5	-0.47	844714200	6582	90.37	128500	129300	127500	167500	90300	128900	128337.01	11.91	0	-423	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11905	7.78	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.34	117300	20230726	9.38	148400	-13.54	20240103	122200	4.99	20240307	163100	-21.34	20231109	117300	9.38	20230726	0.31	N	005300	500	46 억		1105291	N	N	79	N	00	N
116	20240607	140159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	-900	5	-0.70	691988100	5391	74.02	128500	129300	127500	167500	90300	128900	128359.88	11.91	0	-34	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11877	7.76	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.31	N	005300	500	46 억		1105291	N	N	79	N	00	N
117	20240607	130200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-800	5	-0.62	593854000	4625	63.50	128500	129300	127500	167500	90300	128900	128400.86	11.91	0	-140	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11886	7.76	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.46	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.31	N	005300	500	46 억		1105291	N	N	79	N	00	N
118	20240607	120200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-700	5	-0.54	525914700	4095	56.23	128500	129300	127500	167500	90300	128900	128428.50	11.91	0	50	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11896	7.77	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.40	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	117300	9.29	20230726	0.31	N	005300	500	46 억		1105291	N	N	79	N	00	N
119	20240607	110200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-700	5	-0.54	479216200	3731	51.23	128500	129300	127500	167500	90300	128900	128441.76	11.91	0	23	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11896	7.77	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.40	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	117300	9.29	20230726	0.31	N	005300	500	46 억		1105291	N	N	79	N	00	N
120	20240607	100200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	-400	5	-0.31	381488000	2969	40.77	128500	129300	127500	167500	90300	128900	128490.40	11.91	0	273	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11923	7.79	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.21	117300	20230726	9.55	148400	-13.41	20240103	122200	5.16	20240307	163100	-21.21	20231109	117300	9.55	20230726	0.31	N	005300	500	46 억		1105291	N	N	79	N	00	N
121	20240607	090158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	200	2	0.16	19976200	155	2.13	128500	129300	128500	167500	90300	128900	128878.71	11.91	0	-112	129966	129432	128766	128232	127566	129100	127900	46	38600	500	95380	100	1	9278884	11979	7.82	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.31	N	005300	500	46 억		1105291	N	N	79	N	00	N
122	20240605	160159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	-400	5	-0.31	936351900	7281	75.03	129300	129300	128100	168000	90600	129300	128601.24	11.93	0	-2445	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11960	7.81	0.89	12	0.08	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.31	N	005300	500	46 억		1106731	N	N	79	N	00	N
123	20240605	150159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	-800	5	-0.62	773914600	6019	62.03	129300	129300	128100	168000	90600	129300	128578.60	11.93	0	-2127	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11923	7.79	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.21	117300	20230726	9.55	148400	-13.41	20240103	122200	5.16	20240307	163100	-21.21	20231109	117300	9.55	20230726	0.31	N	005300	500	46 억		1106731	N	N	39	N	00	N
124	20240605	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-700	5	-0.54	650346500	5058	52.12	129300	129300	128100	168000	90600	129300	128577.80	11.93	0	-1792	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11933	7.79	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.31	N	005300	500	46 억		1106731	N	N	39	N	00	N
125	20240605	130159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-500	5	-0.39	543959400	4232	43.61	129300	129300	128100	168000	90600	129300	128534.83	11.93	0	-1283	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11951	7.81	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.31	N	005300	500	46 억		1106731	N	N	39	N	00	N
126	20240605	120158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-700	5	-0.54	469653200	3655	37.66	129300	129300	128100	168000	90600	129300	128496.09	11.93	0	-1146	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11933	7.79	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.31	N	005300	500	46 억		1106731	N	N	39	N	00	N
127	20240605	110159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	-600	5	-0.46	339482000	2643	27.24	129300	129300	128100	168000	90600	129300	128445.71	11.93	0	-753	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11942	7.80	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.09	117300	20230726	9.72	148400	-13.27	20240103	122200	5.32	20240307	163100	-21.09	20231109	117300	9.72	20230726	0.31	N	005300	500	46 억		1106731	N	N	39	N	00	N
128	20240605	100159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-500	5	-0.39	259801000	2024	20.86	129300	129300	128100	168000	90600	129300	128360.18	11.93	0	-654	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11951	7.81	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.31	N	005300	500	46 억		1106731	N	N	39	N	00	N
129	20240605	090159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-500	5	-0.39	4776900	37	0.38	129300	129300	128800	168000	90600	129300	129105.41	11.93	0	-33	130233	129766	129033	128566	127833	130000	128800	46	38700	500	95680	100	1	9278884	11951	7.81	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.31	N	005300	500	46 억		1106731	N	N	39	N	00	N
130	20240604	160156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	0	3	0.00	1247740800	9685	77.25	128600	129500	128300	168000	90600	129300	128832.30	11.94	0	-1869	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	11998	7.84	0.89	12	0.10	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.33	N	005300	500	46 억		1107675	N	N	39	N	00	N
131	20240604	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	-800	5	-0.62	1101325700	8548	68.18	128600	129500	128400	168000	90600	129300	128840.16	11.94	0	-1343	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	11923	7.79	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.21	117300	20230726	9.55	148400	-13.41	20240103	122200	5.16	20240307	163100	-21.21	20231109	117300	9.55	20230726	0.33	N	005300	500	46 억		1107675	N	N	4	N	00	N
132	20240604	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-700	5	-0.54	756483700	5867	46.79	128600	129500	128600	168000	90600	129300	128938.76	11.94	0	-550	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	11933	7.79	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.33	N	005300	500	46 억		1107675	N	N	4	N	00	N
133	20240604	130157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-300	5	-0.23	565957900	4388	35.00	128600	129500	128600	168000	90600	129300	128978.56	11.94	0	-185	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	11970	7.82	0.89	12	0.05	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.33	N	005300	500	46 억		1107675	N	N	4	N	00	N
134	20240604	120157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	-200	5	-0.15	473920500	3675	29.31	128600	129500	128600	168000	90600	129300	128957.96	11.94	0	-147	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	11979	7.82	0.89	12	0.04	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.33	N	005300	500	46 억		1107675	N	N	4	N	00	N
135	20240604	110158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	200	2	0.15	340297200	2640	21.06	128600	129500	128600	168000	90600	129300	128900.45	11.94	0	140	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	12016	7.85	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.33	N	005300	500	46 억		1107675	N	N	4	N	00	N
136	20240604	100157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-500	5	-0.39	218765000	1698	13.54	128600	129200	128600	168000	90600	129300	128836.87	11.94	0	49	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	11951	7.81	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.33	N	005300	500	46 억		1107675	N	N	4	N	00	N
137	20240604	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	-600	5	-0.46	34731500	270	2.15	128600	129200	128600	168000	90600	129300	128635.19	11.94	0	-154	130500	129900	129000	128400	127500	130200	128700	46	38700	500	95680	100	1	9278884	11942	7.80	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.09	117300	20230726	9.72	148400	-13.27	20240103	122200	5.32	20240307	163100	-21.09	20231109	117300	9.72	20230726	0.33	N	005300	500	46 억		1107675	N	N	4	N	00	N
138	20240603	160157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	200	2	0.15	1616512800	12529	60.15	129100	129600	128100	167800	90400	129100	129021.60	11.93	0	503	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11998	7.84	0.89	12	0.14	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.33	N	005300	500	46 억		1107357	N	N	4	N	00	N
139	20240603	150156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-100	5	-0.08	1539093600	11930	57.28	129100	129600	128100	167800	90400	129100	129010.36	11.93	0	388	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11970	7.82	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.33	N	005300	500	46 억		1107357	N	N	43	N	00	N
140	20240603	140157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	100	2	0.08	1134491800	8797	42.23	129100	129600	128100	167800	90400	129100	128963.49	11.93	0	142	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11988	7.83	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.78	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	117300	10.14	20230726	0.33	N	005300	500	46 억		1107357	N	N	43	N	00	N
141	20240603	130156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-100	5	-0.08	921252600	7145	34.30	129100	129600	128100	167800	90400	129100	128936.68	11.93	0	-110	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11970	7.82	0.89	12	0.08	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.33	N	005300	500	46 억		1107357	N	N	43	N	00	N
142	20240603	120156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-500	5	-0.39	764229400	5925	28.45	129100	129600	128100	167800	90400	129100	128983.86	11.93	0	-311	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11933	7.79	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.33	N	005300	500	46 억		1107357	N	N	43	N	00	N
143	20240603	110157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	100	2	0.08	537864100	4165	20.00	129100	129600	128100	167800	90400	129100	129139.04	11.93	0	-94	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11988	7.83	0.89	12	0.04	16499.00	145622.00	163100	20231109	-20.78	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	117300	10.14	20230726	0.33	N	005300	500	46 억		1107357	N	N	43	N	00	N
144	20240603	100155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-100	5	-0.08	222019700	1722	8.27	129100	129300	128100	167800	90400	129100	128931.30	11.93	0	-160	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11970	7.82	0.89	12	0.02	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.33	N	005300	500	46 억		1107357	N	N	43	N	00	N
145	20240603	090156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-1000	5	-0.77	15448600	120	0.58	129100	129100	128100	167800	90400	129100	128738.33	11.93	0	-74	130966	130032	128166	127232	125366	130500	127700	46	38700	500	95530	100	1	9278884	11886	7.76	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.46	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.33	N	005300	500	46 억		1107357	N	N	43	N	00	N