KissMeData/005300/price/prices-20240801.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	20240830	160205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131600	-600	5	-0.45	1894069000	14345	104.24	133900	133900	131600	171800	92600	132200	132036.88	12.06	0	-3207	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12211	7.98	0.90	12	0.15	16499.00	145622.00	163100	20231109	-19.31	122100	20231004	7.78	148400	-11.32	20240103	122200	7.69	20240307	163100	-19.31	20231109	122100	7.78	20231004	0.19	N	005300	500	46 억		1118769	N	N	82	N	00	N
3	20240830	150206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	200	2	0.15	1105345100	8365	60.79	133900	133900	131600	171800	92600	132200	132139.28	12.06	0	-2084	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12285	8.02	0.91	12	0.09	16499.00	145622.00	163100	20231109	-18.82	122100	20231004	8.44	148400	-10.78	20240103	122200	8.35	20240307	163100	-18.82	20231109	122100	8.44	20231004	0.19	N	005300	500	46 억		1118769	N	N	3	N	00	N
4	20240830	140208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	-200	5	-0.15	764169000	5787	42.05	133900	133900	131600	171800	92600	132200	132049.25	12.06	0	-1430	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12248	8.00	0.91	12	0.06	16499.00	145622.00	163100	20231109	-19.07	122100	20231004	8.11	148400	-11.05	20240103	122200	8.02	20240307	163100	-19.07	20231109	122100	8.11	20231004	0.19	N	005300	500	46 억		1118769	N	N	3	N	00	N
5	20240830	130204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132100	-100	5	-0.08	526151000	3983	28.94	133900	133900	131600	171800	92600	132200	132099.17	12.06	0	-588	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12257	8.01	0.91	12	0.04	16499.00	145622.00	163100	20231109	-19.01	122100	20231004	8.19	148400	-10.98	20240103	122200	8.10	20240307	163100	-19.01	20231109	122100	8.19	20231004	0.19	N	005300	500	46 억		1118769	N	N	3	N	00	N
6	20240830	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	0	3	0.00	424011100	3209	23.32	133900	133900	131600	171800	92600	132200	132131.85	12.06	0	-415	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12267	8.01	0.91	12	0.03	16499.00	145622.00	163100	20231109	-18.95	122100	20231004	8.27	148400	-10.92	20240103	122200	8.18	20240307	163100	-18.95	20231109	122100	8.27	20231004	0.19	N	005300	500	46 억		1118769	N	N	3	N	00	N
7	20240830	110206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132100	-100	5	-0.08	313159700	2370	17.22	133900	133900	131600	171800	92600	132200	132134.89	12.06	0	-349	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12257	8.01	0.91	12	0.03	16499.00	145622.00	163100	20231109	-19.01	122100	20231004	8.19	148400	-10.98	20240103	122200	8.10	20240307	163100	-19.01	20231109	122100	8.19	20231004	0.19	N	005300	500	46 억		1118769	N	N	3	N	00	N
8	20240830	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132100	-100	5	-0.08	167267500	1264	9.19	133900	133900	131800	171800	92600	132200	132331.88	12.06	0	-400	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12257	8.01	0.91	12	0.01	16499.00	145622.00	163100	20231109	-19.01	122100	20231004	8.19	148400	-10.98	20240103	122200	8.10	20240307	163100	-19.01	20231109	122100	8.19	20231004	0.19	N	005300	500	46 억		1118769	N	N	3	N	00	N
9	20240830	090207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	0	3	0.00	9044800	68	0.49	133900	133900	132200	171800	92600	132200	133011.76	12.06	0	29	134533	133366	132233	131066	129933	132800	130500	46	39600	500	97820	100	1	9278884	12267	8.01	0.91	12	0.00	16499.00	145622.00	163100	20231109	-18.95	122100	20231004	8.27	148400	-10.92	20240103	122200	8.18	20240307	163100	-18.95	20231109	122100	8.27	20231004	0.19	N	005300	500	46 억		1118769	N	N	3	N	00	N
10	20240829	160207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	-800	5	-0.60	1817977900	13761	99.34	133400	133400	131100	172900	93100	133000	132110.88	12.06	0	-1762	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12267	8.01	0.91	12	0.15	16499.00	145622.00	163100	20231109	-18.95	122100	20231004	8.27	148400	-10.92	20240103	122200	8.18	20240307	163100	-18.95	20231109	122100	8.27	20231004	0.19	N	005300	500	46 억		1119101	N	N	3	N	00	N
11	20240829	150208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	-600	5	-0.45	1614368100	12223	88.24	133400	133400	131100	172900	93100	133000	132076.26	12.06	0	-1424	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12285	8.02	0.91	12	0.13	16499.00	145622.00	163100	20231109	-18.82	122100	20231004	8.44	148400	-10.78	20240103	122200	8.35	20240307	163100	-18.82	20231109	122100	8.44	20231004	0.19	N	005300	500	46 억		1119101	N	N	89	N	00	N
12	20240829	140209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132700	-300	5	-0.23	1354908800	10264	74.10	133400	133400	131100	172900	93100	133000	132005.92	12.06	0	-943	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12313	8.04	0.91	12	0.11	16499.00	145622.00	163100	20231109	-18.64	122100	20231004	8.68	148400	-10.58	20240103	122200	8.59	20240307	163100	-18.64	20231109	122100	8.68	20231004	0.19	N	005300	500	46 억		1119101	N	N	89	N	00	N
13	20240829	130209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	-600	5	-0.45	1135468400	8613	62.18	133400	133400	131100	172900	93100	133000	131831.93	12.06	0	-641	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12285	8.02	0.91	12	0.09	16499.00	145622.00	163100	20231109	-18.82	122100	20231004	8.44	148400	-10.78	20240103	122200	8.35	20240307	163100	-18.82	20231109	122100	8.44	20231004	0.19	N	005300	500	46 억		1119101	N	N	89	N	00	N
14	20240829	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132500	-500	5	-0.38	963637100	7315	52.81	133400	133400	131100	172900	93100	133000	131734.40	12.06	0	-690	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12295	8.03	0.91	12	0.08	16499.00	145622.00	163100	20231109	-18.76	122100	20231004	8.52	148400	-10.71	20240103	122200	8.43	20240307	163100	-18.76	20231109	122100	8.52	20231004	0.19	N	005300	500	46 억		1119101	N	N	89	N	00	N
15	20240829	110210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131800	-1200	5	-0.90	776827500	5898	42.58	133400	133400	131100	172900	93100	133000	131710.33	12.06	0	-511	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12230	7.99	0.91	12	0.06	16499.00	145622.00	163100	20231109	-19.19	122100	20231004	7.94	148400	-11.19	20240103	122200	7.86	20240307	163100	-19.19	20231109	122100	7.94	20231004	0.19	N	005300	500	46 억		1119101	N	N	89	N	00	N
16	20240829	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131100	-1900	5	-1.43	489186600	3715	26.82	133400	133400	131100	172900	93100	133000	131678.76	12.06	0	-659	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12165	7.95	0.90	12	0.04	16499.00	145622.00	163100	20231109	-19.62	122100	20231004	7.37	148400	-11.66	20240103	122200	7.28	20240307	163100	-19.62	20231109	122100	7.37	20231004	0.19	N	005300	500	46 억		1119101	N	N	89	N	00	N
17	20240829	090209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131300	-1700	5	-1.28	41019200	310	2.24	133400	133400	131300	172900	93100	133000	132320.00	12.06	0	82	138400	135700	134300	131600	130200	135000	130900	46	39900	500	98420	100	1	9278884	12183	7.96	0.90	12	0.00	16499.00	145622.00	163100	20231109	-19.50	122100	20231004	7.53	148400	-11.52	20240103	122200	7.45	20240307	163100	-19.50	20231109	122100	7.53	20231004	0.19	N	005300	500	46 억		1119101	N	N	89	N	00	N
18	20240828	160204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	-3600	5	-2.64	1856825000	13852	148.88	137000	137000	132900	177500	95700	136600	134048.00	12.07	0	-2917	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12341	8.06	0.91	12	0.15	16499.00	145622.00	163100	20231109	-18.45	122100	20231004	8.93	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	122100	8.93	20231004	0.19	N	005300	500	46 억		1120077	N	N	89	N	00	N
19	20240828	150205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133200	-3400	5	-2.49	1704357100	12706	136.56	137000	137000	133000	177500	95700	136600	134137.78	12.07	0	-2960	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12359	8.07	0.91	12	0.14	16499.00	145622.00	163100	20231109	-18.33	122100	20231004	9.09	148400	-10.24	20240103	122200	9.00	20240307	163100	-18.33	20231109	122100	9.09	20231004	0.19	N	005300	500	46 억		1120077	N	N	17	N	00	N
20	20240828	140205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	-2700	5	-1.98	1347288100	10029	107.79	137000	137000	133200	177500	95700	136600	134339.00	12.07	0	-2145	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12424	8.12	0.92	12	0.11	16499.00	145622.00	163100	20231109	-17.90	122100	20231004	9.66	148400	-9.77	20240103	122200	9.57	20240307	163100	-17.90	20231109	122100	9.66	20231004	0.19	N	005300	500	46 억		1120077	N	N	17	N	00	N
21	20240828	130205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	-2700	5	-1.98	1181279600	8793	94.51	137000	137000	133200	177500	95700	136600	134342.93	12.07	0	-2105	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12424	8.12	0.92	12	0.09	16499.00	145622.00	163100	20231109	-17.90	122100	20231004	9.66	148400	-9.77	20240103	122200	9.57	20240307	163100	-17.90	20231109	122100	9.66	20231004	0.19	N	005300	500	46 억		1120077	N	N	17	N	00	N
22	20240828	120206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	-2700	5	-1.98	1008224700	7501	80.62	137000	137000	133200	177500	95700	136600	134411.75	12.07	0	-2310	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12424	8.12	0.92	12	0.08	16499.00	145622.00	163100	20231109	-17.90	122100	20231004	9.66	148400	-9.77	20240103	122200	9.57	20240307	163100	-17.90	20231109	122100	9.66	20231004	0.19	N	005300	500	46 억		1120077	N	N	17	N	00	N
23	20240828	110205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134500	-2100	5	-1.54	836984300	6226	66.92	137000	137000	133200	177500	95700	136600	134433.37	12.07	0	-2522	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12480	8.15	0.92	12	0.07	16499.00	145622.00	163100	20231109	-17.54	122100	20231004	10.16	148400	-9.37	20240103	122200	10.07	20240307	163100	-17.54	20231109	122100	10.16	20231004	0.19	N	005300	500	46 억		1120077	N	N	17	N	00	N
24	20240828	100209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134000	-2600	5	-1.90	472503500	3502	37.64	137000	137000	133800	177500	95700	136600	134923.42	12.07	0	-1776	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12434	8.12	0.92	12	0.04	16499.00	145622.00	163100	20231109	-17.84	122100	20231004	9.75	148400	-9.70	20240103	122200	9.66	20240307	163100	-17.84	20231109	122100	9.75	20231004	0.19	N	005300	500	46 억		1120077	N	N	17	N	00	N
25	20240828	090207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136900	300	2	0.22	4915500	36	0.39	137000	137000	135600	177500	95700	136600	136540.00	12.07	0	-2	138400	137500	136000	135100	133600	137950	135550	46	40900	500	101080	100	1	9278884	12703	8.30	0.94	12	0.00	16499.00	145622.00	163100	20231109	-16.06	122100	20231004	12.12	148400	-7.75	20240103	122200	12.03	20240307	163100	-16.06	20231109	122100	12.12	20231004	0.19	N	005300	500	46 억		1120077	N	N	17	N	00	N
26	20240827	160205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136600	1500	2	1.11	1265509000	9303	67.55	135100	136900	134500	175600	94600	135100	136031.38	12.03	0	4006	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12675	8.28	0.94	12	0.10	16499.00	145622.00	163100	20231109	-16.25	122100	20231004	11.88	148400	-7.95	20240103	122200	11.78	20240307	163100	-16.25	20231109	122100	11.88	20231004	0.19	N	005300	500	46 억		1116378	N	N	17	N	00	N
27	20240827	150204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136600	1500	2	1.11	1164492800	8563	62.18	135100	136900	134500	175600	94600	135100	135991.22	12.03	0	3871	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12675	8.28	0.94	12	0.09	16499.00	145622.00	163100	20231109	-16.25	122100	20231004	11.88	148400	-7.95	20240103	122200	11.78	20240307	163100	-16.25	20231109	122100	11.88	20231004	0.19	N	005300	500	46 억		1116378	N	N	2	N	00	N
28	20240827	140205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136400	1300	2	0.96	938937000	6907	50.15	135100	136900	134500	175600	94600	135100	135939.92	12.03	0	3548	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12656	8.27	0.94	12	0.07	16499.00	145622.00	163100	20231109	-16.37	122100	20231004	11.71	148400	-8.09	20240103	122200	11.62	20240307	163100	-16.37	20231109	122100	11.71	20231004	0.19	N	005300	500	46 억		1116378	N	N	2	N	00	N
29	20240827	130204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135800	700	2	0.52	700233500	5152	37.41	135100	136900	134500	175600	94600	135100	135914.89	12.03	0	2055	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12601	8.23	0.93	12	0.06	16499.00	145622.00	163100	20231109	-16.74	122100	20231004	11.22	148400	-8.49	20240103	122200	11.13	20240307	163100	-16.74	20231109	122100	11.22	20231004	0.19	N	005300	500	46 억		1116378	N	N	2	N	00	N
30	20240827	120206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135900	800	2	0.59	541253900	3981	28.91	135100	136900	134500	175600	94600	135100	135959.28	12.03	0	1229	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12610	8.24	0.93	12	0.04	16499.00	145622.00	163100	20231109	-16.68	122100	20231004	11.30	148400	-8.42	20240103	122200	11.21	20240307	163100	-16.68	20231109	122100	11.30	20231004	0.19	N	005300	500	46 억		1116378	N	N	2	N	00	N
31	20240827	110207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136500	1400	2	1.04	384852500	2832	20.56	135100	136900	134500	175600	94600	135100	135894.24	12.03	0	886	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12666	8.27	0.94	12	0.03	16499.00	145622.00	163100	20231109	-16.31	122100	20231004	11.79	148400	-8.02	20240103	122200	11.70	20240307	163100	-16.31	20231109	122100	11.79	20231004	0.19	N	005300	500	46 억		1116378	N	N	2	N	00	N
32	20240827	100204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136000	900	2	0.67	201370100	1485	10.78	135100	136500	134500	175600	94600	135100	135602.76	12.03	0	245	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12619	8.24	0.93	12	0.02	16499.00	145622.00	163100	20231109	-16.62	122100	20231004	11.38	148400	-8.36	20240103	122200	11.29	20240307	163100	-16.62	20231109	122100	11.38	20231004	0.19	N	005300	500	46 억		1116378	N	N	2	N	00	N
33	20240827	090204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135500	400	2	0.30	15011400	111	0.81	135100	135800	135100	175600	94600	135100	135237.84	12.03	0	43	141100	138100	135300	132300	129500	136700	130900	46	40500	500	99970	100	1	9278884	12573	8.21	0.93	12	0.00	16499.00	145622.00	163100	20231109	-16.92	122100	20231004	10.97	148400	-8.69	20240103	122200	10.88	20240307	163100	-16.92	20231109	122100	10.97	20231004	0.19	N	005300	500	46 억		1116378	N	N	2	N	00	N
34	20240826	160203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135100	-3500	5	-2.53	1862266300	13769	103.29	138300	138300	132500	180100	97100	138600	135250.68	12.05	0	-2252	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12536	8.19	0.93	12	0.15	16499.00	145622.00	163100	20231109	-17.17	122100	20231004	10.65	148400	-8.96	20240103	122200	10.56	20240307	163100	-17.17	20231109	122100	10.65	20231004	0.19	N	005300	500	46 억		1118124	N	N	2	N	00	N
35	20240826	150205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135400	-3200	5	-2.31	1687882100	12479	93.62	138300	138300	132500	180100	97100	138600	135257.80	12.05	0	-2112	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12564	8.21	0.93	12	0.13	16499.00	145622.00	163100	20231109	-16.98	122100	20231004	10.89	148400	-8.76	20240103	122200	10.80	20240307	163100	-16.98	20231109	122100	10.89	20231004	0.19	N	005300	500	46 억		1118124	N	N	11	N	00	N
36	20240826	140205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134300	-4300	5	-3.10	1381244300	10201	76.53	138300	138300	132500	180100	97100	138600	135402.83	12.05	0	-2768	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12462	8.14	0.92	12	0.11	16499.00	145622.00	163100	20231109	-17.66	122100	20231004	9.99	148400	-9.50	20240103	122200	9.90	20240307	163100	-17.66	20231109	122100	9.99	20231004	0.19	N	005300	500	46 억		1118124	N	N	11	N	00	N
37	20240826	130206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136500	-2100	5	-1.52	627877400	4599	34.50	138300	138300	135800	180100	97100	138600	136524.77	12.05	0	-1235	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12666	8.27	0.94	12	0.05	16499.00	145622.00	163100	20231109	-16.31	122100	20231004	11.79	148400	-8.02	20240103	122200	11.70	20240307	163100	-16.31	20231109	122100	11.79	20231004	0.19	N	005300	500	46 억		1118124	N	N	11	N	00	N
38	20240826	120203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136600	-2000	5	-1.44	594146000	4352	32.65	138300	138300	135800	180100	97100	138600	136522.52	12.05	0	-1179	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12675	8.28	0.94	12	0.05	16499.00	145622.00	163100	20231109	-16.25	122100	20231004	11.88	148400	-7.95	20240103	122200	11.78	20240307	163100	-16.25	20231109	122100	11.88	20231004	0.19	N	005300	500	46 억		1118124	N	N	11	N	00	N
39	20240826	110205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136400	-2200	5	-1.59	555896800	4072	30.55	138300	138300	135800	180100	97100	138600	136516.90	12.05	0	-1144	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12656	8.27	0.94	12	0.04	16499.00	145622.00	163100	20231109	-16.37	122100	20231004	11.71	148400	-8.09	20240103	122200	11.62	20240307	163100	-16.37	20231109	122100	11.71	20231004	0.19	N	005300	500	46 억		1118124	N	N	11	N	00	N
40	20240826	100204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137100	-1500	5	-1.08	462387300	3387	25.41	138300	138300	135800	180100	97100	138600	136518.25	12.05	0	-784	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12721	8.31	0.94	12	0.04	16499.00	145622.00	163100	20231109	-15.94	122100	20231004	12.29	148400	-7.61	20240103	122200	12.19	20240307	163100	-15.94	20231109	122100	12.29	20231004	0.19	N	005300	500	46 억		1118124	N	N	11	N	00	N
41	20240826	090203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137300	-1300	5	-0.94	39953600	290	2.18	138300	138300	137300	180100	97100	138600	137771.03	12.05	0	-23	142466	140532	138266	136332	134066	141500	137300	46	41500	500	102560	100	1	9278884	12740	8.32	0.94	12	0.00	16499.00	145622.00	163100	20231109	-15.82	122100	20231004	12.45	148400	-7.48	20240103	122200	12.36	20240307	163100	-15.82	20231109	122100	12.45	20231004	0.19	N	005300	500	46 억		1118124	N	N	11	N	00	N
42	20240823	160206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	1500	2	1.09	1849656000	13328	144.74	137100	140200	136000	178200	96000	137100	138779.73	12.03	0	1813	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12861	8.40	0.95	12	0.14	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.20	N	005300	500	46 억		1116391	N	N	11	N	00	N
43	20240823	150205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	1400	2	1.02	1759500000	12677	137.67	137100	140200	136000	178200	96000	137100	138794.67	12.03	0	1770	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12851	8.39	0.95	12	0.14	16499.00	145622.00	163100	20231109	-15.08	122100	20231004	13.43	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	122100	13.43	20231004	0.20	N	005300	500	46 억		1116391	N	N	19	N	00	N
44	20240823	140206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	1500	2	1.09	1495899200	10775	117.02	137100	140200	136000	178200	96000	137100	138830.55	12.03	0	1770	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12861	8.40	0.95	12	0.12	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.20	N	005300	500	46 억		1116391	N	N	19	N	00	N
45	20240823	130203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138800	1700	2	1.24	1247771700	8987	97.60	137100	140200	136000	178200	96000	137100	138841.85	12.03	0	1519	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12879	8.41	0.95	12	0.10	16499.00	145622.00	163100	20231109	-14.90	122100	20231004	13.68	148400	-6.47	20240103	122200	13.58	20240307	163100	-14.90	20231109	122100	13.68	20231004	0.20	N	005300	500	46 억		1116391	N	N	19	N	00	N
46	20240823	120205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138800	1700	2	1.24	1012968300	7295	79.22	137100	140200	136000	178200	96000	137100	138857.89	12.03	0	1414	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12879	8.41	0.95	12	0.08	16499.00	145622.00	163100	20231109	-14.90	122100	20231004	13.68	148400	-6.47	20240103	122200	13.58	20240307	163100	-14.90	20231109	122100	13.68	20231004	0.20	N	005300	500	46 억		1116391	N	N	19	N	00	N
47	20240823	110205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139700	2600	2	1.90	768718800	5539	60.15	137100	140200	136000	178200	96000	137100	138782.96	12.03	0	1893	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12963	8.47	0.96	12	0.06	16499.00	145622.00	163100	20231109	-14.35	122100	20231004	14.41	148400	-5.86	20240103	122200	14.32	20240307	163100	-14.35	20231109	122100	14.41	20231004	0.20	N	005300	500	46 억		1116391	N	N	19	N	00	N
48	20240823	100204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	1500	2	1.09	323999300	2356	25.59	137100	138800	136000	178200	96000	137100	137520.93	12.03	0	1033	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12861	8.40	0.95	12	0.03	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.20	N	005300	500	46 억		1116391	N	N	19	N	00	N
49	20240823	090204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137300	200	2	0.15	9200500	67	0.73	137100	138700	137100	178200	96000	137100	137320.90	12.03	0	25	140366	138732	137466	135832	134566	138100	135200	46	41100	500	101450	100	1	9278884	12740	8.32	0.94	12	0.00	16499.00	145622.00	163100	20231109	-15.82	122100	20231004	12.45	148400	-7.48	20240103	122200	12.36	20240307	163100	-15.82	20231109	122100	12.45	20231004	0.20	N	005300	500	46 억		1116391	N	N	19	N	00	N
50	20240822	160204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137100	-1000	5	-0.72	1265810600	9203	116.42	139100	139100	136200	179500	96700	138100	137543.31	12.08	0	-87	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12721	8.31	0.94	12	0.10	16499.00	145622.00	163100	20231109	-15.94	122100	20231004	12.29	148400	-7.61	20240103	122200	12.19	20240307	163100	-15.94	20231109	122100	12.29	20231004	0.19	N	005300	500	46 억		1120556	N	N	19	N	00	N
51	20240822	150204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137200	-900	5	-0.65	1099828200	7996	101.15	139100	139100	136200	179500	96700	138100	137547.30	12.08	0	-401	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12731	8.32	0.94	12	0.09	16499.00	145622.00	163100	20231109	-15.88	122100	20231004	12.37	148400	-7.55	20240103	122200	12.27	20240307	163100	-15.88	20231109	122100	12.37	20231004	0.19	N	005300	500	46 억		1120556	N	N	101	N	00	N
52	20240822	140205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137000	-1100	5	-0.80	982392700	7139	90.31	139100	139100	136200	179500	96700	138100	137609.29	12.08	0	-936	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12712	8.30	0.94	12	0.08	16499.00	145622.00	163100	20231109	-16.00	122100	20231004	12.20	148400	-7.68	20240103	122200	12.11	20240307	163100	-16.00	20231109	122100	12.20	20231004	0.19	N	005300	500	46 억		1120556	N	N	101	N	00	N
53	20240822	130204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136500	-1600	5	-1.16	947800100	6886	87.11	139100	139100	136200	179500	96700	138100	137641.61	12.08	0	-942	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12666	8.27	0.94	12	0.07	16499.00	145622.00	163100	20231109	-16.31	122100	20231004	11.79	148400	-8.02	20240103	122200	11.70	20240307	163100	-16.31	20231109	122100	11.79	20231004	0.19	N	005300	500	46 억		1120556	N	N	101	N	00	N
54	20240822	120205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136700	-1400	5	-1.01	873691600	6343	80.24	139100	139100	136700	179500	96700	138100	137741.07	12.08	0	-641	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12684	8.29	0.94	12	0.07	16499.00	145622.00	163100	20231109	-16.19	122100	20231004	11.96	148400	-7.88	20240103	122200	11.87	20240307	163100	-16.19	20231109	122100	11.96	20231004	0.19	N	005300	500	46 억		1120556	N	N	101	N	00	N
55	20240822	110203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137200	-900	5	-0.65	737796300	5351	67.69	139100	139100	137100	179500	96700	138100	137880.08	12.08	0	-289	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12731	8.32	0.94	12	0.06	16499.00	145622.00	163100	20231109	-15.88	122100	20231004	12.37	148400	-7.55	20240103	122200	12.27	20240307	163100	-15.88	20231109	122100	12.37	20231004	0.19	N	005300	500	46 억		1120556	N	N	101	N	00	N
56	20240822	100205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137300	-800	5	-0.58	466373100	3380	42.76	139100	139100	137100	179500	96700	138100	137980.21	12.08	0	-128	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12740	8.32	0.94	12	0.04	16499.00	145622.00	163100	20231109	-15.82	122100	20231004	12.45	148400	-7.48	20240103	122200	12.36	20240307	163100	-15.82	20231109	122100	12.45	20231004	0.19	N	005300	500	46 억		1120556	N	N	101	N	00	N
57	20240822	090203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	500	2	0.36	21295000	154	1.95	139100	139100	138100	179500	96700	138100	138279.22	12.08	0	4	140166	139132	137966	136932	135766	139650	137450	46	41400	500	102190	100	1	9278884	12861	8.40	0.95	12	0.00	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.19	N	005300	500	46 억		1120556	N	N	101	N	00	N
58	20240821	160204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138100	1000	2	0.73	1088002500	7898	61.79	137800	139000	136800	178200	96000	137100	137756.67	12.06	0	1044	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12814	8.37	0.95	12	0.09	16499.00	145622.00	163100	20231109	-15.33	122100	20231004	13.10	148400	-6.94	20240103	122200	13.01	20240307	163100	-15.33	20231109	122100	13.10	20231004	0.20	N	005300	500	46 억		1119085	N	N	101	N	00	N
59	20240821	150205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137400	300	2	0.22	927923500	6733	52.68	137800	139000	136800	178200	96000	137100	137817.24	12.06	0	584	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12749	8.33	0.94	12	0.07	16499.00	145622.00	163100	20231109	-15.76	122100	20231004	12.53	148400	-7.41	20240103	122200	12.44	20240307	163100	-15.76	20231109	122100	12.53	20231004	0.20	N	005300	500	46 억		1119085	N	N	65	N	00	N
60	20240821	140202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137300	200	2	0.15	642954200	4661	36.47	137800	139000	136800	178200	96000	137100	137943.40	12.06	0	-511	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12740	8.32	0.94	12	0.05	16499.00	145622.00	163100	20231109	-15.82	122100	20231004	12.45	148400	-7.48	20240103	122200	12.36	20240307	163100	-15.82	20231109	122100	12.45	20231004	0.20	N	005300	500	46 억		1119085	N	N	65	N	00	N
61	20240821	130203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	1400	2	1.02	448501400	3250	25.43	137800	139000	136800	178200	96000	137100	138000.43	12.06	0	-422	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12851	8.39	0.95	12	0.04	16499.00	145622.00	163100	20231109	-15.08	122100	20231004	13.43	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	122100	13.43	20231004	0.20	N	005300	500	46 억		1119085	N	N	65	N	00	N
62	20240821	120206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137700	600	2	0.44	326664600	2369	18.54	137800	139000	136800	178200	96000	137100	137891.35	12.06	0	-346	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12777	8.35	0.95	12	0.03	16499.00	145622.00	163100	20231109	-15.57	122100	20231004	12.78	148400	-7.21	20240103	122200	12.68	20240307	163100	-15.57	20231109	122100	12.78	20231004	0.20	N	005300	500	46 억		1119085	N	N	65	N	00	N
63	20240821	110204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137500	400	2	0.29	277650800	2012	15.74	137800	139000	136800	178200	96000	137100	137997.42	12.06	0	-422	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12758	8.33	0.94	12	0.02	16499.00	145622.00	163100	20231109	-15.70	122100	20231004	12.61	148400	-7.35	20240103	122200	12.52	20240307	163100	-15.70	20231109	122100	12.61	20231004	0.20	N	005300	500	46 억		1119085	N	N	65	N	00	N
64	20240821	100205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	1400	2	1.02	200634500	1454	11.38	137800	138500	136800	178200	96000	137100	137987.96	12.06	0	-202	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12851	8.39	0.95	12	0.02	16499.00	145622.00	163100	20231109	-15.08	122100	20231004	13.43	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	122100	13.43	20231004	0.20	N	005300	500	46 억		1119085	N	N	65	N	00	N
65	20240821	090202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136900	-200	5	-0.15	29392400	214	1.67	137800	138400	136900	178200	96000	137100	137347.66	12.06	0	-92	143033	140066	138333	135366	133633	139200	134500	46	41100	500	101450	100	1	9278884	12703	8.30	0.94	12	0.00	16499.00	145622.00	163100	20231109	-16.06	122100	20231004	12.12	148400	-7.75	20240103	122200	12.03	20240307	163100	-16.06	20231109	122100	12.12	20231004	0.20	N	005300	500	46 억		1119085	N	N	65	N	00	N
66	20240820	160201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137100	-2900	5	-2.07	1772569300	12768	152.86	139500	141300	136600	182000	98000	140000	138829.05	12.06	0	487	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	12721	8.31	0.94	12	0.14	16499.00	145622.00	163100	20231109	-15.94	122100	20231004	12.29	148400	-7.61	20240103	122200	12.19	20240307	163100	-15.94	20231109	122100	12.29	20231004	0.18	N	005300	500	46 억		1119137	N	N	65	N	00	N
67	20240820	150204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137000	-3000	5	-2.14	1655786900	11916	142.66	139500	141300	136600	182000	98000	140000	138954.93	12.06	0	526	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	12712	8.30	0.94	12	0.13	16499.00	145622.00	163100	20231109	-16.00	122100	20231004	12.20	148400	-7.68	20240103	122200	12.11	20240307	163100	-16.00	20231109	122100	12.20	20231004	0.18	N	005300	500	46 억		1119137	N	N	52	N	00	N
68	20240820	140203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138400	-1600	5	-1.14	1052783500	7520	90.03	139500	141300	138000	182000	98000	140000	139997.81	12.06	0	-830	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	12842	8.39	0.95	12	0.08	16499.00	145622.00	163100	20231109	-15.14	122100	20231004	13.35	148400	-6.74	20240103	122200	13.26	20240307	163100	-15.14	20231109	122100	13.35	20231004	0.18	N	005300	500	46 억		1119137	N	N	52	N	00	N
69	20240820	130203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140200	200	2	0.14	694531400	4945	59.20	139500	141300	139500	182000	98000	140000	140451.24	12.06	0	288	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	13009	8.50	0.96	12	0.05	16499.00	145622.00	163100	20231109	-14.04	122100	20231004	14.82	148400	-5.53	20240103	122200	14.73	20240307	163100	-14.04	20231109	122100	14.82	20231004	0.18	N	005300	500	46 억		1119137	N	N	52	N	00	N
70	20240820	120203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140800	800	2	0.57	604247100	4302	51.50	139500	141300	139500	182000	98000	140000	140457.25	12.06	0	471	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	13065	8.53	0.97	12	0.05	16499.00	145622.00	163100	20231109	-13.67	122100	20231004	15.32	148400	-5.12	20240103	122200	15.22	20240307	163100	-13.67	20231109	122100	15.32	20231004	0.18	N	005300	500	46 억		1119137	N	N	52	N	00	N
71	20240820	110203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140900	900	2	0.64	509173300	3625	43.40	139500	141300	139500	182000	98000	140000	140461.60	12.06	0	445	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	13074	8.54	0.97	12	0.04	16499.00	145622.00	163100	20231109	-13.61	122100	20231004	15.40	148400	-5.05	20240103	122200	15.30	20240307	163100	-13.61	20231109	122100	15.40	20231004	0.18	N	005300	500	46 억		1119137	N	N	52	N	00	N
72	20240820	100203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141000	1000	2	0.71	317246100	2261	27.07	139500	141000	139500	182000	98000	140000	140312.30	12.06	0	589	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	13083	8.55	0.97	12	0.02	16499.00	145622.00	163100	20231109	-13.55	122100	20231004	15.48	148400	-4.99	20240103	122200	15.38	20240307	163100	-13.55	20231109	122100	15.48	20231004	0.18	N	005300	500	46 억		1119137	N	N	52	N	00	N
73	20240820	090202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139600	-400	5	-0.29	6300000	45	0.54	139500	140900	139500	182000	98000	140000	140000.00	12.06	0	3	141533	140766	140133	139366	138733	140450	139050	46	42000	500	103600	100	1	9278884	12953	8.46	0.96	12	0.00	16499.00	145622.00	163100	20231109	-14.41	122100	20231004	14.33	148400	-5.93	20240103	122200	14.24	20240307	163100	-14.41	20231109	122100	14.33	20231004	0.18	N	005300	500	46 억		1119137	N	N	52	N	00	N
74	20240819	160202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	100	2	0.07	1169575000	8346	48.14	140900	140900	139500	181800	98000	139900	140136.22	12.07	0	819	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	12990	8.49	0.96	12	0.09	16499.00	145622.00	163100	20231109	-14.16	122100	20231004	14.66	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.20	N	005300	500	46 억		1119639	N	N	52	N	00	N
75	20240819	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	100	2	0.07	1003680000	7161	41.30	140900	140900	139500	181800	98000	139900	140159.20	12.07	0	450	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	12990	8.49	0.96	12	0.08	16499.00	145622.00	163100	20231109	-14.16	122100	20231004	14.66	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.20	N	005300	500	46 억		1119639	N	N	60	N	00	N
76	20240819	140202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	100	2	0.07	847411400	6045	34.87	140900	140900	139500	181800	98000	139900	140183.85	12.07	0	452	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	12990	8.49	0.96	12	0.07	16499.00	145622.00	163100	20231109	-14.16	122100	20231004	14.66	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.20	N	005300	500	46 억		1119639	N	N	60	N	00	N
77	20240819	130204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140300	400	2	0.29	632361900	4510	26.01	140900	140900	139500	181800	98000	139900	140213.28	12.07	0	5	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	13018	8.50	0.96	12	0.05	16499.00	145622.00	163100	20231109	-13.98	122100	20231004	14.91	148400	-5.46	20240103	122200	14.81	20240307	163100	-13.98	20231109	122100	14.91	20231004	0.20	N	005300	500	46 억		1119639	N	N	60	N	00	N
78	20240819	120202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140100	200	2	0.14	477287400	3403	19.63	140900	140900	139500	181800	98000	139900	140254.89	12.07	0	-61	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	13000	8.49	0.96	12	0.04	16499.00	145622.00	163100	20231109	-14.10	122100	20231004	14.74	148400	-5.59	20240103	122200	14.65	20240307	163100	-14.10	20231109	122100	14.74	20231004	0.20	N	005300	500	46 억		1119639	N	N	60	N	00	N
79	20240819	110202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140100	200	2	0.14	412092200	2938	16.95	140900	140900	139500	181800	98000	139900	140262.83	12.07	0	90	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	13000	8.49	0.96	12	0.03	16499.00	145622.00	163100	20231109	-14.10	122100	20231004	14.74	148400	-5.59	20240103	122200	14.65	20240307	163100	-14.10	20231109	122100	14.74	20231004	0.20	N	005300	500	46 억		1119639	N	N	60	N	00	N
80	20240819	100202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140800	900	2	0.64	300263600	2139	12.34	140900	140900	139500	181800	98000	139900	140375.69	12.07	0	-9	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	13065	8.53	0.97	12	0.02	16499.00	145622.00	163100	20231109	-13.67	122100	20231004	15.32	148400	-5.12	20240103	122200	15.22	20240307	163100	-13.67	20231109	122100	15.32	20231004	0.20	N	005300	500	46 억		1119639	N	N	60	N	00	N
81	20240819	090202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140800	900	2	0.64	12533400	89	0.51	140900	140900	139900	181800	98000	139900	140824.72	12.07	0	3	145366	142632	140666	137932	135966	141650	136950	46	41900	500	103520	100	1	9278884	13065	8.53	0.97	12	0.00	16499.00	145622.00	163100	20231109	-13.67	122100	20231004	15.32	148400	-5.12	20240103	122200	15.22	20240307	163100	-13.67	20231109	122100	15.32	20231004	0.20	N	005300	500	46 억		1119639	N	N	60	N	00	N
82	20240816	160200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139900	-2600	5	-1.82	2439729700	17335	67.68	142800	143400	138700	185200	99800	142500	140740.30	12.10	0	-2635	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	12981	8.48	0.96	12	0.19	16499.00	145622.00	163100	20231109	-14.22	122100	20231004	14.58	148400	-5.73	20240103	122200	14.48	20240307	163100	-14.22	20231109	122100	14.58	20231004	0.20	N	005300	500	46 억		1122482	N	N	60	N	00	N
83	20240816	150202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140400	-2100	5	-1.47	2259766200	16050	62.66	142800	143400	138700	185200	99800	142500	140795.40	12.10	0	-2175	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	13028	8.51	0.96	12	0.17	16499.00	145622.00	163100	20231109	-13.92	122100	20231004	14.99	148400	-5.39	20240103	122200	14.89	20240307	163100	-13.92	20231109	122100	14.99	20231004	0.20	N	005300	500	46 억		1122482	N	N	105	N	00	N
84	20240816	140203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140400	-2100	5	-1.47	1984942900	14090	55.01	142800	143400	138700	185200	99800	142500	140876.00	12.10	0	-1595	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	13028	8.51	0.96	12	0.15	16499.00	145622.00	163100	20231109	-13.92	122100	20231004	14.99	148400	-5.39	20240103	122200	14.89	20240307	163100	-13.92	20231109	122100	14.99	20231004	0.20	N	005300	500	46 억		1122482	N	N	105	N	00	N
85	20240816	130204	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	-2500	5	-1.75	1822399900	12932	50.49	142800	143400	138700	185200	99800	142500	140921.74	12.10	0	-1831	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	12990	8.49	0.96	12	0.14	16499.00	145622.00	163100	20231109	-14.16	122100	20231004	14.66	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.20	N	005300	500	46 억		1122482	N	N	105	N	00	N
86	20240816	120202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139800	-2700	5	-1.89	1738794500	12335	48.16	142800	143400	138700	185200	99800	142500	140964.29	12.10	0	-1889	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	12972	8.47	0.96	12	0.13	16499.00	145622.00	163100	20231109	-14.29	122100	20231004	14.50	148400	-5.80	20240103	122200	14.40	20240307	163100	-14.29	20231109	122100	14.50	20231004	0.20	N	005300	500	46 억		1122482	N	N	105	N	00	N
87	20240816	110202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140600	-1900	5	-1.33	1585545700	11241	43.88	142800	143400	138700	185200	99800	142500	141050.24	12.10	0	-1964	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	13046	8.52	0.97	12	0.12	16499.00	145622.00	163100	20231109	-13.80	122100	20231004	15.15	148400	-5.26	20240103	122200	15.06	20240307	163100	-13.80	20231109	122100	15.15	20231004	0.20	N	005300	500	46 억		1122482	N	N	105	N	00	N
88	20240816	100201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140600	-1900	5	-1.33	1187001600	8406	32.82	142800	143400	138700	185200	99800	142500	141208.85	12.10	0	-1519	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	13046	8.52	0.97	12	0.09	16499.00	145622.00	163100	20231109	-13.80	122100	20231004	15.15	148400	-5.26	20240103	122200	15.06	20240307	163100	-13.80	20231109	122100	15.15	20231004	0.20	N	005300	500	46 억		1122482	N	N	105	N	00	N
89	20240816	090202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143000	500	2	0.35	196550900	1375	5.37	142800	143400	142800	185200	99800	142500	142946.11	12.10	0	441	145900	144200	141300	139600	136700	145050	140450	46	42700	500	105450	100	1	9278884	13269	8.67	0.98	12	0.01	16499.00	145622.00	163100	20231109	-12.32	122100	20231004	17.12	148400	-3.64	20240103	122200	17.02	20240307	163100	-12.32	20231109	122100	17.12	20231004	0.20	N	005300	500	46 억		1122482	N	N	105	N	00	N
90	20240814	160202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142500	3100	2	2.22	3624682700	25564	219.94	139400	143000	138400	181200	97600	139400	141785.51	12.08	0	2246	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	13222	8.64	0.98	12	0.28	16499.00	145622.00	163100	20231109	-12.63	122100	20231004	16.71	148400	-3.98	20240103	122200	16.61	20240307	163100	-12.63	20231109	122100	16.71	20231004	0.21	N	005300	500	46 억		1120606	N	N	105	N	00	N
91	20240814	150202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142700	3300	2	2.37	3144442000	22200	191.00	139400	142700	138400	181200	97600	139400	141641.53	12.08	0	2039	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	13241	8.65	0.98	12	0.24	16499.00	145622.00	163100	20231109	-12.51	122100	20231004	16.87	148400	-3.84	20240103	122200	16.78	20240307	163100	-12.51	20231109	122100	16.87	20231004	0.21	N	005300	500	46 억		1120606	N	N	13	N	00	N
92	20240814	140203	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142100	2700	2	1.94	2280669600	16136	138.83	139400	142300	138400	181200	97600	139400	141340.46	12.08	0	1984	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	13185	8.61	0.98	12	0.17	16499.00	145622.00	163100	20231109	-12.88	122100	20231004	16.38	148400	-4.25	20240103	122200	16.28	20240307	163100	-12.88	20231109	122100	16.38	20231004	0.21	N	005300	500	46 억		1120606	N	N	13	N	00	N
93	20240814	130202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142100	2700	2	1.94	1669527600	11836	101.83	139400	142200	138400	181200	97600	139400	141055.05	12.08	0	2624	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	13185	8.61	0.98	12	0.13	16499.00	145622.00	163100	20231109	-12.88	122100	20231004	16.38	148400	-4.25	20240103	122200	16.28	20240307	163100	-12.88	20231109	122100	16.38	20231004	0.21	N	005300	500	46 억		1120606	N	N	13	N	00	N
94	20240814	120202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142000	2600	2	1.87	1377994900	9784	84.18	139400	142000	138400	181200	97600	139400	140841.67	12.08	0	2603	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	13176	8.61	0.98	12	0.11	16499.00	145622.00	163100	20231109	-12.94	122100	20231004	16.30	148400	-4.31	20240103	122200	16.20	20240307	163100	-12.94	20231109	122100	16.30	20231004	0.21	N	005300	500	46 억		1120606	N	N	13	N	00	N
95	20240814	110202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141400	2000	2	1.43	975502400	6942	59.73	139400	141600	138400	181200	97600	139400	140521.81	12.08	0	2198	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	13120	8.57	0.97	12	0.07	16499.00	145622.00	163100	20231109	-13.30	122100	20231004	15.81	148400	-4.72	20240103	122200	15.71	20240307	163100	-13.30	20231109	122100	15.81	20231004	0.21	N	005300	500	46 억		1120606	N	N	13	N	00	N
96	20240814	100201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	600	2	0.43	336982500	2412	20.75	139400	140800	138400	181200	97600	139400	139710.82	12.08	0	755	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	12990	8.49	0.96	12	0.03	16499.00	145622.00	163100	20231109	-14.16	122100	20231004	14.66	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.21	N	005300	500	46 억		1120606	N	N	13	N	00	N
97	20240814	090219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138800	-600	5	-0.43	32527700	234	2.01	139400	139400	138800	181200	97600	139400	139007.26	12.08	0	-100	141533	140466	139333	138266	137133	141000	138800	46	41800	500	103150	100	1	9278884	12879	8.41	0.95	12	0.00	16499.00	145622.00	163100	20231109	-14.90	122100	20231004	13.68	148400	-6.47	20240103	122200	13.58	20240307	163100	-14.90	20231109	122100	13.68	20231004	0.21	N	005300	500	46 억		1120606	N	N	13	N	00	N
98	20240813	160201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139400	900	2	0.65	1622057800	11621	159.85	138500	140400	138200	180000	97000	138500	139579.94	12.07	0	1214	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	12935	8.45	0.96	12	0.13	16499.00	145622.00	163100	20231109	-14.53	122100	20231004	14.17	148400	-6.06	20240103	122200	14.08	20240307	163100	-14.53	20231109	122100	14.17	20231004	0.22	N	005300	500	46 억		1119720	N	N	13	N	00	N
99	20240813	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139300	800	2	0.58	1450822900	10393	142.96	138500	140400	138200	180000	97000	138500	139596.16	12.07	0	1382	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	12925	8.44	0.96	12	0.11	16499.00	145622.00	163100	20231109	-14.59	122100	20231004	14.09	148400	-6.13	20240103	122200	13.99	20240307	163100	-14.59	20231109	122100	14.09	20231004	0.22	N	005300	500	46 억		1119720	N	N	66	N	00	N
100	20240813	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139100	600	2	0.43	1338759000	9588	131.88	138500	140400	138200	180000	97000	138500	139628.60	12.07	0	1455	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	12907	8.43	0.96	12	0.10	16499.00	145622.00	163100	20231109	-14.71	122100	20231004	13.92	148400	-6.27	20240103	122200	13.83	20240307	163100	-14.71	20231109	122100	13.92	20231004	0.22	N	005300	500	46 억		1119720	N	N	66	N	00	N
101	20240813	130201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139900	1400	2	1.01	1183631600	8476	116.59	138500	140400	138200	180000	97000	138500	139645.07	12.07	0	2003	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	12981	8.48	0.96	12	0.09	16499.00	145622.00	163100	20231109	-14.22	122100	20231004	14.58	148400	-5.73	20240103	122200	14.48	20240307	163100	-14.22	20231109	122100	14.58	20231004	0.22	N	005300	500	46 억		1119720	N	N	66	N	00	N
102	20240813	120201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139900	1400	2	1.01	1045638800	7490	103.03	138500	140400	138200	180000	97000	138500	139604.65	12.07	0	2185	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	12981	8.48	0.96	12	0.08	16499.00	145622.00	163100	20231109	-14.22	122100	20231004	14.58	148400	-5.73	20240103	122200	14.48	20240307	163100	-14.22	20231109	122100	14.58	20231004	0.22	N	005300	500	46 억		1119720	N	N	66	N	00	N
103	20240813	110200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140300	1800	2	1.30	798852700	5728	78.79	138500	140300	138200	180000	97000	138500	139464.51	12.07	0	2564	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	13018	8.50	0.96	12	0.06	16499.00	145622.00	163100	20231109	-13.98	122100	20231004	14.91	148400	-5.46	20240103	122200	14.81	20240307	163100	-13.98	20231109	122100	14.91	20231004	0.22	N	005300	500	46 억		1119720	N	N	66	N	00	N
104	20240813	100200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139200	700	2	0.51	327377300	2357	32.42	138500	139800	138200	180000	97000	138500	138895.76	12.07	0	1249	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	12916	8.44	0.96	12	0.03	16499.00	145622.00	163100	20231109	-14.65	122100	20231004	14.00	148400	-6.20	20240103	122200	13.91	20240307	163100	-14.65	20231109	122100	14.00	20231004	0.22	N	005300	500	46 억		1119720	N	N	66	N	00	N
105	20240813	090201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138900	400	2	0.29	18296800	132	1.82	138500	138900	138500	180000	97000	138500	138612.12	12.07	0	-61	142633	140566	138833	136766	135033	139700	135900	46	41500	500	102490	100	1	9278884	12888	8.42	0.95	12	0.00	16499.00	145622.00	163100	20231109	-14.84	122100	20231004	13.76	148400	-6.40	20240103	122200	13.67	20240307	163100	-14.84	20231109	122100	13.76	20231004	0.22	N	005300	500	46 억		1119720	N	N	66	N	00	N
106	20240812	160200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	-400	5	-0.29	1006652800	7268	51.40	140900	140900	137100	180500	97300	138900	138504.79	12.08	0	-870	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12851	8.39	0.95	12	0.08	16499.00	145622.00	163100	20231109	-15.08	122100	20231004	13.43	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	122100	13.43	20231004	0.20	N	005300	500	46 억		1120813	N	N	66	N	00	N
107	20240812	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	-300	5	-0.22	890546300	6429	45.47	140900	140900	137100	180500	97300	138900	138520.19	12.08	0	-648	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12861	8.40	0.95	12	0.07	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.20	N	005300	500	46 억		1120813	N	N	25	N	00	N
108	20240812	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	-300	5	-0.22	786695500	5679	40.17	140900	140900	137100	180500	97300	138900	138527.12	12.08	0	-638	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12861	8.40	0.95	12	0.06	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.20	N	005300	500	46 억		1120813	N	N	25	N	00	N
109	20240812	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138400	-500	5	-0.36	652750100	4711	33.32	140900	140900	137100	180500	97300	138900	138558.71	12.08	0	-648	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12842	8.39	0.95	12	0.05	16499.00	145622.00	163100	20231109	-15.14	122100	20231004	13.35	148400	-6.74	20240103	122200	13.26	20240307	163100	-15.14	20231109	122100	13.35	20231004	0.20	N	005300	500	46 억		1120813	N	N	25	N	00	N
110	20240812	120200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	-300	5	-0.22	529680400	3823	27.04	140900	140900	137100	180500	97300	138900	138550.98	12.08	0	-435	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12861	8.40	0.95	12	0.04	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.20	N	005300	500	46 억		1120813	N	N	25	N	00	N
111	20240812	110159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138600	-300	5	-0.22	358716800	2587	18.30	140900	140900	138000	180500	97300	138900	138661.31	12.08	0	-400	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12861	8.40	0.95	12	0.03	16499.00	145622.00	163100	20231109	-15.02	122100	20231004	13.51	148400	-6.60	20240103	122200	13.42	20240307	163100	-15.02	20231109	122100	13.51	20231004	0.20	N	005300	500	46 억		1120813	N	N	25	N	00	N
112	20240812	100159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	-400	5	-0.29	138948300	998	7.06	140900	140900	138300	180500	97300	138900	139226.75	12.08	0	-276	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12851	8.39	0.95	12	0.01	16499.00	145622.00	163100	20231109	-15.08	122100	20231004	13.43	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	122100	13.43	20231004	0.20	N	005300	500	46 억		1120813	N	N	25	N	00	N
113	20240812	090158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139100	200	2	0.14	2809000	20	0.14	140900	140900	139100	180500	97300	138900	140450.00	12.08	0	7	142300	140600	138900	137200	135500	141450	138050	46	41600	500	102780	100	1	9278884	12907	8.43	0.96	12	0.00	16499.00	145622.00	163100	20231109	-14.71	122100	20231004	13.92	148400	-6.27	20240103	122200	13.83	20240307	163100	-14.71	20231109	122100	13.92	20231004	0.20	N	005300	500	46 억		1120813	N	N	25	N	00	N
114	20240809	160158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138900	1800	2	1.31	1966464300	14136	35.72	137400	140600	137200	178200	96000	137100	139110.38	12.16	0	704	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12888	8.42	0.95	12	0.15	16499.00	145622.00	163100	20231109	-14.84	122100	20231004	13.76	148400	-6.40	20240103	122200	13.67	20240307	163100	-14.84	20231109	122100	13.76	20231004	0.20	N	005300	500	46 억		1128760	N	N	25	N	00	N
115	20240809	150200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139500	2400	2	1.75	1780726700	12801	32.35	137400	140600	137200	178200	96000	137100	139108.41	12.16	0	1199	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12944	8.46	0.96	12	0.14	16499.00	145622.00	163100	20231109	-14.47	122100	20231004	14.25	148400	-6.00	20240103	122200	14.16	20240307	163100	-14.47	20231109	122100	14.25	20231004	0.20	N	005300	500	46 억		1128760	N	N	96	N	00	N
116	20240809	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139300	2200	2	1.60	1480559200	10647	26.91	137400	140600	137200	178200	96000	137100	139058.81	12.16	0	1087	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12925	8.44	0.96	12	0.11	16499.00	145622.00	163100	20231109	-14.59	122100	20231004	14.09	148400	-6.13	20240103	122200	13.99	20240307	163100	-14.59	20231109	122100	14.09	20231004	0.20	N	005300	500	46 억		1128760	N	N	96	N	00	N
117	20240809	130200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139900	2800	2	2.04	1336262000	9612	24.29	137400	140600	137200	178200	96000	137100	139020.18	12.16	0	1565	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12981	8.48	0.96	12	0.10	16499.00	145622.00	163100	20231109	-14.22	122100	20231004	14.58	148400	-5.73	20240103	122200	14.48	20240307	163100	-14.22	20231109	122100	14.58	20231004	0.20	N	005300	500	46 억		1128760	N	N	96	N	00	N
118	20240809	120159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139800	2700	2	1.97	1237339000	8904	22.50	137400	140600	137200	178200	96000	137100	138964.40	12.16	0	1939	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12972	8.47	0.96	12	0.10	16499.00	145622.00	163100	20231109	-14.29	122100	20231004	14.50	148400	-5.80	20240103	122200	14.40	20240307	163100	-14.29	20231109	122100	14.50	20231004	0.20	N	005300	500	46 억		1128760	N	N	96	N	00	N
119	20240809	110157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	2900	2	2.12	1033543400	7447	18.82	137400	140600	137200	178200	96000	137100	138786.54	12.16	0	2539	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12990	8.49	0.96	12	0.08	16499.00	145622.00	163100	20231109	-14.16	122100	20231004	14.66	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.20	N	005300	500	46 억		1128760	N	N	96	N	00	N
120	20240809	100201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139100	2000	2	1.46	756419900	5462	13.80	137400	139600	137200	178200	96000	137100	138487.72	12.16	0	2051	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12907	8.43	0.96	12	0.06	16499.00	145622.00	163100	20231109	-14.71	122100	20231004	13.92	148400	-6.27	20240103	122200	13.83	20240307	163100	-14.71	20231109	122100	13.92	20231004	0.20	N	005300	500	46 억		1128760	N	N	96	N	00	N
121	20240809	090159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137400	300	2	0.22	28312900	206	0.52	137400	137500	137400	178200	96000	137100	137441.26	12.16	0	-73	142233	139666	138333	135766	134433	139000	135100	46	41100	500	101450	100	1	9278884	12749	8.33	0.94	12	0.00	16499.00	145622.00	163100	20231109	-15.76	122100	20231004	12.53	148400	-7.41	20240103	122200	12.44	20240307	163100	-15.76	20231109	122100	12.53	20231004	0.20	N	005300	500	46 억		1128760	N	N	96	N	00	N
122	20240808	160157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137100	-2400	5	-1.72	5384133900	39008	110.84	139000	140900	137000	181300	97700	139500	138077.00	12.06	0	7641	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12721	8.31	0.94	12	0.42	16499.00	145622.00	163100	20231109	-15.94	122100	20230802	12.29	148400	-7.61	20240103	122200	12.19	20240307	163100	-15.94	20231109	122100	12.29	20231004	0.21	N	005300	500	46 억		1119260	N	N	96	N	00	N
123	20240808	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	-1000	5	-0.72	1932884000	13857	39.37	139000	140900	138200	181300	97700	139500	139487.91	12.06	0	-2897	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12851	8.39	0.95	12	0.15	16499.00	145622.00	163100	20231109	-15.08	122100	20230802	13.43	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	122100	13.43	20231004	0.21	N	005300	500	46 억		1119260	N	N	34	N	00	N
124	20240808	140159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139500	0	3	0.00	1461421700	10470	29.75	139000	140900	138200	181300	97700	139500	139581.82	12.06	0	-1958	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12944	8.46	0.96	12	0.11	16499.00	145622.00	163100	20231109	-14.47	122100	20230802	14.25	148400	-6.00	20240103	122200	14.16	20240307	163100	-14.47	20231109	122100	14.25	20231004	0.21	N	005300	500	46 억		1119260	N	N	34	N	00	N
125	20240808	130200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139600	100	2	0.07	1090912400	7808	22.19	139000	140900	138200	181300	97700	139500	139717.26	12.06	0	-1242	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12953	8.46	0.96	12	0.08	16499.00	145622.00	163100	20231109	-14.41	122100	20230802	14.33	148400	-5.93	20240103	122200	14.24	20240307	163100	-14.41	20231109	122100	14.33	20231004	0.21	N	005300	500	46 억		1119260	N	N	34	N	00	N
126	20240808	120201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139500	0	3	0.00	813212800	5820	16.54	139000	140900	138200	181300	97700	139500	139727.29	12.06	0	-1083	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12944	8.46	0.96	12	0.06	16499.00	145622.00	163100	20231109	-14.47	122100	20230802	14.25	148400	-6.00	20240103	122200	14.16	20240307	163100	-14.47	20231109	122100	14.25	20231004	0.21	N	005300	500	46 억		1119260	N	N	34	N	00	N
127	20240808	110158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139400	-100	5	-0.07	645730700	4619	13.12	139000	140900	138200	181300	97700	139500	139798.81	12.06	0	-888	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12935	8.45	0.96	12	0.05	16499.00	145622.00	163100	20231109	-14.53	122100	20230802	14.17	148400	-6.06	20240103	122200	14.08	20240307	163100	-14.53	20231109	122100	14.17	20231004	0.21	N	005300	500	46 억		1119260	N	N	34	N	00	N
128	20240808	100158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	500	2	0.36	462068400	3302	9.38	139000	140900	138200	181300	97700	139500	139935.92	12.06	0	-488	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12990	8.49	0.96	12	0.04	16499.00	145622.00	163100	20231109	-14.16	122100	20230802	14.66	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.21	N	005300	500	46 억		1119260	N	N	34	N	00	N
129	20240808	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	138500	-1000	5	-0.72	33182700	239	0.68	139000	139900	138200	181300	97700	139500	138839.75	12.06	0	11	145233	142366	138833	135966	132433	143800	137400	46	41800	500	103230	100	1	9278884	12851	8.39	0.95	12	0.00	16499.00	145622.00	163100	20231109	-15.08	122100	20230802	13.43	148400	-6.67	20240103	122200	13.34	20240307	163100	-15.08	20231109	122100	13.43	20231004	0.21	N	005300	500	46 억		1119260	N	N	34	N	00	N
130	20240807	160155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139500	4300	2	3.18	4923259600	35154	147.85	135300	141700	135300	175700	94700	135200	140048.41	12.04	0	2013	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	12944	8.46	0.96	12	0.38	16499.00	145622.00	163100	20231109	-14.47	120600	20230801	15.67	148400	-6.00	20240103	122200	14.16	20240307	163100	-14.47	20231109	122100	14.25	20231004	0.24	N	005300	500	46 억		1116851	N	N	34	N	00	N
131	20240807	150157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140000	4800	2	3.55	4564564900	32589	137.06	135300	141700	135300	175700	94700	135200	140064.59	12.04	0	2939	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	12990	8.49	0.96	12	0.35	16499.00	145622.00	163100	20231109	-14.16	120600	20230801	16.09	148400	-5.66	20240103	122200	14.57	20240307	163100	-14.16	20231109	122100	14.66	20231004	0.24	N	005300	500	46 억		1116851	N	N	1	N	00	N
132	20240807	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139700	4500	2	3.33	3899316600	27834	117.06	135300	141700	135300	175700	94700	135200	140091.85	12.04	0	4716	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	12963	8.47	0.96	12	0.30	16499.00	145622.00	163100	20231109	-14.35	120600	20230801	15.84	148400	-5.86	20240103	122200	14.32	20240307	163100	-14.35	20231109	122100	14.41	20231004	0.24	N	005300	500	46 억		1116851	N	N	1	N	00	N
133	20240807	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139700	4500	2	3.33	3538845400	25249	106.19	135300	141700	135300	175700	94700	135200	140157.84	12.04	0	5140	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	12963	8.47	0.96	12	0.27	16499.00	145622.00	163100	20231109	-14.35	120600	20230801	15.84	148400	-5.86	20240103	122200	14.32	20240307	163100	-14.35	20231109	122100	14.41	20231004	0.24	N	005300	500	46 억		1116851	N	N	1	N	00	N
134	20240807	120159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	140400	5200	2	3.85	3189825100	22754	95.70	135300	141700	135300	175700	94700	135200	140187.44	12.04	0	5278	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	13028	8.51	0.96	12	0.25	16499.00	145622.00	163100	20231109	-13.92	120600	20230801	16.42	148400	-5.39	20240103	122200	14.89	20240307	163100	-13.92	20231109	122100	14.99	20231004	0.24	N	005300	500	46 억		1116851	N	N	1	N	00	N
135	20240807	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141000	5800	2	4.29	2568516400	18316	77.03	135300	141700	135300	175700	94700	135200	140233.48	12.04	0	6298	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	13083	8.55	0.97	12	0.20	16499.00	145622.00	163100	20231109	-13.55	120600	20230801	16.92	148400	-4.99	20240103	122200	15.38	20240307	163100	-13.55	20231109	122100	15.48	20231004	0.24	N	005300	500	46 억		1116851	N	N	1	N	00	N
136	20240807	100157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141200	6000	2	4.44	1925369500	13752	57.84	135300	141700	135300	175700	94700	135200	140006.51	12.04	0	5942	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	13102	8.56	0.97	12	0.15	16499.00	145622.00	163100	20231109	-13.43	120600	20230801	17.08	148400	-4.85	20240103	122200	15.55	20240307	163100	-13.43	20231109	122100	15.64	20231004	0.24	N	005300	500	46 억		1116851	N	N	1	N	00	N
137	20240807	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137400	2200	2	1.63	112354800	825	3.47	135300	138600	135300	175700	94700	135200	136187.64	12.04	0	-20	140133	137666	135333	132866	130533	136500	131700	46	40500	500	100040	100	1	9278884	12749	8.33	0.94	12	0.01	16499.00	145622.00	163100	20231109	-15.76	120600	20230801	13.93	148400	-7.41	20240103	122200	12.44	20240307	163100	-15.76	20231109	122100	12.53	20231004	0.24	N	005300	500	46 억		1116851	N	N	1	N	00	N
138	20240806	160155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135200	1400	2	1.05	3229906000	23729	49.14	135500	137800	133000	173900	93700	133800	136119.01	12.04	0	269	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12545	8.19	0.93	12	0.26	16499.00	145622.00	163100	20231109	-17.11	120200	20230731	12.48	148400	-8.89	20240103	122200	10.64	20240307	163100	-17.11	20231109	122100	10.73	20231004	0.25	N	005300	500	46 억		1116900	N	N	1	N	00	N
139	20240806	150157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136300	2500	2	1.87	2835322100	20827	43.13	135500	137800	133000	173900	93700	133800	136136.96	12.04	0	932	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12647	8.26	0.94	12	0.22	16499.00	145622.00	163100	20231109	-16.43	120200	20230731	13.39	148400	-8.15	20240103	122200	11.54	20240307	163100	-16.43	20231109	122100	11.63	20231004	0.25	N	005300	500	46 억		1116900	N	N	85	N	00	N
140	20240806	140155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135700	1900	2	1.42	2305884900	16920	35.04	135500	137800	133000	173900	93700	133800	136281.76	12.04	0	90	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12591	8.22	0.93	12	0.18	16499.00	145622.00	163100	20231109	-16.80	120200	20230731	12.90	148400	-8.56	20240103	122200	11.05	20240307	163100	-16.80	20231109	122100	11.14	20231004	0.25	N	005300	500	46 억		1116900	N	N	85	N	00	N
141	20240806	130156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136000	2200	2	1.64	1799525800	13206	27.35	135500	137800	133000	173900	93700	133800	136265.96	12.04	0	-81	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12619	8.24	0.93	12	0.14	16499.00	145622.00	163100	20231109	-16.62	120200	20230731	13.14	148400	-8.36	20240103	122200	11.29	20240307	163100	-16.62	20231109	122100	11.38	20231004	0.25	N	005300	500	46 억		1116900	N	N	85	N	00	N
142	20240806	120158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135300	1500	2	1.12	1521064000	11155	23.10	135500	137800	133000	173900	93700	133800	136357.38	12.04	0	-852	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12554	8.20	0.93	12	0.12	16499.00	145622.00	163100	20231109	-17.04	120200	20230731	12.56	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	122100	10.81	20231004	0.25	N	005300	500	46 억		1116900	N	N	85	N	00	N
143	20240806	110157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136600	2800	2	2.09	1334601100	9781	20.26	135500	137800	133000	173900	93700	133800	136448.60	12.04	0	-444	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12675	8.28	0.94	12	0.11	16499.00	145622.00	163100	20231109	-16.25	120200	20230731	13.64	148400	-7.95	20240103	122200	11.78	20240307	163100	-16.25	20231109	122100	11.88	20231004	0.25	N	005300	500	46 억		1116900	N	N	85	N	00	N
144	20240806	100156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	137400	3600	2	2.69	833532500	6108	12.65	135500	137800	133000	173900	93700	133800	136466.14	12.04	0	625	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12749	8.33	0.94	12	0.07	16499.00	145622.00	163100	20231109	-15.76	120200	20230731	14.31	148400	-7.41	20240103	122200	12.44	20240307	163100	-15.76	20231109	122100	12.53	20231004	0.25	N	005300	500	46 억		1116900	N	N	85	N	00	N
145	20240806	090156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136900	3100	2	2.32	80713000	594	1.23	135500	136900	135500	173900	93700	133800	135883.98	12.04	0	122	145666	139732	135866	129932	126066	137800	128000	46	40100	500	99010	100	1	9278884	12703	8.30	0.94	12	0.01	16499.00	145622.00	163100	20231109	-16.06	120200	20230731	13.89	148400	-7.75	20240103	122200	12.03	20240307	163100	-16.06	20231109	122100	12.12	20231004	0.25	N	005300	500	46 억		1116900	N	N	85	N	00	N
146	20240805	160155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133800	-8300	5	-5.84	6541604000	48283	76.21	140500	141800	132000	184700	99500	142100	135486.61	12.04	0	-2819	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12415	8.11	0.92	12	0.52	16499.00	145622.00	163100	20231109	-17.96	120200	20230731	11.31	148400	-9.84	20240103	122200	9.49	20240307	163100	-17.96	20231109	122100	9.58	20231004	0.27	N	005300	500	46 억		1117641	N	N	85	N	00	N
147	20240805	150155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134500	-7600	5	-5.35	5595242900	41224	65.06	140500	141800	132000	184700	99500	142100	135727.80	12.04	0	-1448	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12480	8.15	0.92	12	0.44	16499.00	145622.00	163100	20231109	-17.54	120200	20230731	11.90	148400	-9.37	20240103	122200	10.07	20240307	163100	-17.54	20231109	122100	10.16	20231004	0.27	N	005300	500	46 억		1117641	N	N	1	N	00	N
148	20240805	140156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134800	-7300	5	-5.14	4503434000	33071	52.20	140500	141800	132400	184700	99500	142100	136174.72	12.04	0	939	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12508	8.17	0.93	12	0.36	16499.00	145622.00	163100	20231109	-17.35	120200	20230731	12.15	148400	-9.16	20240103	122200	10.31	20240307	163100	-17.35	20231109	122100	10.40	20231004	0.27	N	005300	500	46 억		1117641	N	N	1	N	00	N
149	20240805	130155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132900	-9200	5	-6.47	3709612700	27141	42.84	140500	141800	132700	184700	99500	142100	136679.29	12.04	0	1195	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12332	8.06	0.91	12	0.29	16499.00	145622.00	163100	20231109	-18.52	120200	20230731	10.57	148400	-10.44	20240103	122200	8.76	20240307	163100	-18.52	20231109	122100	8.85	20231004	0.27	N	005300	500	46 억		1117641	N	N	1	N	00	N
150	20240805	120155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134600	-7500	5	-5.28	3125998700	22787	35.96	140500	141800	134400	184700	99500	142100	137183.42	12.04	0	752	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12489	8.16	0.92	12	0.25	16499.00	145622.00	163100	20231109	-17.47	120200	20230731	11.98	148400	-9.30	20240103	122200	10.15	20240307	163100	-17.47	20231109	122100	10.24	20231004	0.27	N	005300	500	46 억		1117641	N	N	1	N	00	N
151	20240805	110158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135300	-6800	5	-4.79	2655815800	19306	30.47	140500	141800	135000	184700	99500	142100	137564.27	12.04	0	462	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12554	8.20	0.93	12	0.21	16499.00	145622.00	163100	20231109	-17.04	120200	20230731	12.56	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	122100	10.81	20231004	0.27	N	005300	500	46 억		1117641	N	N	1	N	00	N
152	20240805	100156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	136700	-5400	5	-3.80	1782604900	12864	20.30	140500	141800	136400	184700	99500	142100	138573.14	12.04	0	569	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12684	8.29	0.94	12	0.14	16499.00	145622.00	163100	20231109	-16.19	120200	20230731	13.73	148400	-7.88	20240103	122200	11.87	20240307	163100	-16.19	20231109	122100	11.96	20231004	0.27	N	005300	500	46 억		1117641	N	N	1	N	00	N
153	20240805	090154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	139800	-2300	5	-1.62	95345900	680	1.07	140500	140600	139800	184700	99500	142100	140214.56	12.04	0	157	146566	144332	142266	140032	137966	143300	139000	46	42600	500	105150	100	1	9278884	12972	8.47	0.96	12	0.01	16499.00	145622.00	163100	20231109	-14.29	120200	20230731	16.31	148400	-5.80	20240103	122200	14.40	20240307	163100	-14.29	20231109	122100	14.50	20231004	0.27	N	005300	500	46 억		1117641	N	N	1	N	00	N
154	20240802	160153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142100	-100	5	-0.07	9018193200	63192	163.45	144500	144500	140200	184800	99600	142200	142711.33	12.03	400	28543	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13185	8.61	0.98	12	0.68	16499.00	145622.00	163100	20231109	-12.88	118900	20230727	19.51	148400	-4.25	20240103	122200	16.28	20240307	163100	-12.88	20231109	122100	16.38	20230802	0.29	N	005300	500	46 억		1116252	N	N	1	N	00	N
155	20240802	150152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142200	0	3	0.00	8413146600	58931	152.43	144500	144500	140200	184800	99600	142200	142762.66	12.03	400	26884	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13195	8.62	0.98	12	0.64	16499.00	145622.00	163100	20231109	-12.81	118900	20230727	19.60	148400	-4.18	20240103	122200	16.37	20240307	163100	-12.81	20231109	122100	16.46	20230802	0.29	N	005300	500	46 억		1116252	N	N	8	N	00	N
156	20240802	140153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142900	700	2	0.49	7029918100	49235	127.35	144500	144500	140200	184800	99600	142200	142782.94	12.03	400	24135	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13260	8.66	0.98	12	0.53	16499.00	145622.00	163100	20231109	-12.39	118900	20230727	20.19	148400	-3.71	20240103	122200	16.94	20240307	163100	-12.39	20231109	122100	17.04	20230802	0.29	N	005300	500	46 억		1116252	N	N	8	N	00	N
157	20240802	130153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142900	700	2	0.49	5778101100	40481	104.71	144500	144500	140200	184800	99600	142200	142736.13	12.03	400	19609	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13260	8.66	0.98	12	0.44	16499.00	145622.00	163100	20231109	-12.39	118900	20230727	20.19	148400	-3.71	20240103	122200	16.94	20240307	163100	-12.39	20231109	122100	17.04	20230802	0.29	N	005300	500	46 억		1116252	N	N	8	N	00	N
158	20240802	120155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142000	-200	5	-0.14	3600009100	25221	65.24	144500	144500	140200	184800	99600	142200	142738.56	12.03	400	7771	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13176	8.61	0.98	12	0.27	16499.00	145622.00	163100	20231109	-12.94	118900	20230727	19.43	148400	-4.31	20240103	122200	16.20	20240307	163100	-12.94	20231109	122100	16.30	20230802	0.29	N	005300	500	46 억		1116252	N	N	8	N	00	N
159	20240802	110154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142800	600	2	0.42	3020866700	21149	54.70	144500	144500	140200	184800	99600	142200	142837.33	12.03	400	7595	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13250	8.66	0.98	12	0.23	16499.00	145622.00	163100	20231109	-12.45	118900	20230727	20.10	148400	-3.77	20240103	122200	16.86	20240307	163100	-12.45	20231109	122100	16.95	20230802	0.29	N	005300	500	46 억		1116252	N	N	8	N	00	N
160	20240802	100153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143000	800	2	0.56	1500777900	10503	27.17	144500	144500	140200	184800	99600	142200	142890.40	12.03	400	79	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13269	8.67	0.98	12	0.11	16499.00	145622.00	163100	20231109	-12.32	118900	20230727	20.27	148400	-3.64	20240103	122200	17.02	20240307	163100	-12.32	20231109	122100	17.12	20230802	0.29	N	005300	500	46 억		1116252	N	N	8	N	00	N
161	20240802	090156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141900	-300	5	-0.21	192654200	1344	3.48	144500	144500	141800	184800	99600	142200	143343.90	12.03	400	104	146200	144200	142400	140400	138600	145200	141400	46	42600	500	105220	100	1	9278884	13167	8.60	0.97	12	0.01	16499.00	145622.00	163100	20231109	-13.00	118900	20230727	19.34	148400	-4.38	20240103	122200	16.12	20240307	163100	-13.00	20231109	122100	16.22	20230802	0.29	N	005300	500	46 억		1116252	N	N	8	N	00	N
162	20240801	160152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142200	-100	5	-0.07	5503853400	38567	46.70	141000	144400	140600	184900	99700	142300	142712.21	12.03	0	-1737	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13195	8.62	0.98	12	0.42	16499.00	145622.00	163100	20231109	-12.81	117300	20230726	21.23	148400	-4.18	20240103	122200	16.37	20240307	163100	-12.81	20231109	120600	17.91	20230801	0.26	N	005300	500	46 억		1116704	N	N	8	N	00	N
163	20240801	150154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141800	-500	5	-0.35	4909690400	34385	41.63	141000	144400	140600	184900	99700	142300	142785.82	12.03	0	-779	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13157	8.59	0.97	12	0.37	16499.00	145622.00	163100	20231109	-13.06	117300	20230726	20.89	148400	-4.45	20240103	122200	16.04	20240307	163100	-13.06	20231109	120600	17.58	20230801	0.26	N	005300	500	46 억		1116704	N	N	3	N	00	N
164	20240801	140155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	142800	500	2	0.35	3713672400	25945	31.41	141000	144400	140600	184900	99700	142300	143136.34	12.03	0	-318	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13250	8.66	0.98	12	0.28	16499.00	145622.00	163100	20231109	-12.45	117300	20230726	21.74	148400	-3.77	20240103	122200	16.86	20240307	163100	-12.45	20231109	120600	18.41	20230801	0.26	N	005300	500	46 억		1116704	N	N	3	N	00	N
165	20240801	130154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143400	1100	2	0.77	2937915800	20506	24.83	141000	144400	140600	184900	99700	142300	143271.03	12.03	0	1670	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13306	8.69	0.98	12	0.22	16499.00	145622.00	163100	20231109	-12.08	117300	20230726	22.25	148400	-3.37	20240103	122200	17.35	20240307	163100	-12.08	20231109	120600	18.91	20230801	0.26	N	005300	500	46 억		1116704	N	N	3	N	00	N
166	20240801	120154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143400	1100	2	0.77	2481781800	17320	20.97	141000	144400	140600	184900	99700	142300	143289.94	12.03	0	2330	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13306	8.69	0.98	12	0.19	16499.00	145622.00	163100	20231109	-12.08	117300	20230726	22.25	148400	-3.37	20240103	122200	17.35	20240307	163100	-12.08	20231109	120600	18.91	20230801	0.26	N	005300	500	46 억		1116704	N	N	3	N	00	N
167	20240801	110154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143500	1200	2	0.84	2147116500	14988	18.15	141000	144400	140600	184900	99700	142300	143255.70	12.03	0	2485	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13315	8.70	0.99	12	0.16	16499.00	145622.00	163100	20231109	-12.02	117300	20230726	22.34	148400	-3.30	20240103	122200	17.43	20240307	163100	-12.02	20231109	120600	18.99	20230801	0.26	N	005300	500	46 억		1116704	N	N	3	N	00	N
168	20240801	100153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	143700	1400	2	0.98	1397792500	9779	11.84	141000	144100	140600	184900	99700	142300	142938.18	12.03	0	1438	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13334	8.71	0.99	12	0.11	16499.00	145622.00	163100	20231109	-11.89	117300	20230726	22.51	148400	-3.17	20240103	122200	17.59	20240307	163100	-11.89	20231109	120600	19.15	20230801	0.26	N	005300	500	46 억		1116704	N	N	3	N	00	N
169	20240801	090152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	141000	-1300	5	-0.91	115072100	816	0.99	141000	141300	140900	184900	99700	142300	141019.73	12.03	0	-321	149366	145832	141966	138432	134566	147600	140200	46	42600	500	105300	100	1	9278884	13083	8.55	0.97	12	0.01	16499.00	145622.00	163100	20231109	-13.55	117300	20230726	20.20	148400	-4.99	20240103	122200	15.38	20240307	163100	-13.55	20231109	120600	16.92	20230801	0.26	N	005300	500	46 억		1116704	N	N	3	N	00	N