KissMeData/271560/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-800	5	-0.87	10484544100	114950	84.87	91800	91900	90800	119300	64300	91800	91209.34	32.79	0	-33401	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	35978	9.55	1.26	12	0.29	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.79	N	271560	500	197 억		12962920	N	N	125	N	00	N
3	20240329	151042	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	-500	5	-0.54	9010677700	98768	72.92	91800	91900	90800	119300	64300	91800	91230.72	32.79	0	-29131	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	36096	9.58	1.26	12	0.25	9527.00	72415.00	148100	20230509	-38.35	89700	20240117	1.78	118700	-23.08	20240109	89700	1.78	20240117	148100	-38.35	20230509	89700	1.78	20240117	0.79	N	271560	500	197 억		12962920	N	N	38	N	00	N
4	20240329	141038	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	-500	5	-0.54	7178664700	78708	58.11	91800	91900	90800	119300	64300	91800	91206.26	32.79	0	-23825	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	36096	9.58	1.26	12	0.20	9527.00	72415.00	148100	20230509	-38.35	89700	20240117	1.78	118700	-23.08	20240109	89700	1.78	20240117	148100	-38.35	20230509	89700	1.78	20240117	0.79	N	271560	500	197 억		12962920	N	N	38	N	00	N
5	20240329	131022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	-600	5	-0.65	6100368700	66899	49.39	91800	91900	90800	119300	64300	91800	91187.70	32.79	0	-20357	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	36057	9.57	1.26	12	0.17	9527.00	72415.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.79	N	271560	500	197 억		12962920	N	N	38	N	00	N
6	20240329	121031	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-800	5	-0.87	5294780400	58057	42.87	91800	91900	90800	119300	64300	91800	91199.65	32.79	0	-16398	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	35978	9.55	1.26	12	0.15	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.79	N	271560	500	197 억		12962920	N	N	38	N	00	N
7	20240329	111020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	-600	5	-0.65	4155456400	45538	33.62	91800	91900	90800	119300	64300	91800	91252.45	32.79	0	-11866	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	36057	9.57	1.26	12	0.12	9527.00	72415.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.79	N	271560	500	197 억		12962920	N	N	38	N	00	N
8	20240329	101020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-800	5	-0.87	3164635600	34659	25.59	91800	91900	90800	119300	64300	91800	91307.70	32.79	0	-11042	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	35978	9.55	1.26	12	0.09	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.79	N	271560	500	197 억		12962920	N	N	38	N	00	N
9	20240329	091020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	-300	5	-0.33	554402600	6052	4.47	91800	91900	91400	119300	64300	91800	91606.38	32.79	0	-1684	93400	92600	92000	91200	90600	92300	90900	198	27500	500	69760	100	1	39536132	36176	9.60	1.26	12	0.02	9527.00	72415.00	148100	20230509	-38.22	89700	20240117	2.01	118700	-22.91	20240109	89700	2.01	20240117	148100	-38.22	20230509	89700	2.01	20240117	0.79	N	271560	500	197 억		12962920	N	N	38	N	00	N
10	20240328	161028	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-700	5	-0.76	12444087600	135354	66.81	92800	92800	91400	120200	64800	92500	91937.81	32.82	0	-13763	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36294	9.64	1.27	12	0.34	9527.00	72415.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.78	N	271560	500	197 억		12973975	N	N	38	N	00	N
11	20240328	151028	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-700	5	-0.76	11385820600	123826	61.12	92800	92800	91400	120200	64800	92500	91950.16	32.82	0	-14202	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36294	9.64	1.27	12	0.31	9527.00	72415.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.78	N	271560	500	197 억		12973975	N	N	106	N	00	N
12	20240328	141015	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	-600	5	-0.65	9656318900	104979	51.82	92800	92800	91400	120200	64800	92500	91983.34	32.82	0	-8431	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36334	9.65	1.27	12	0.27	9527.00	72415.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.78	N	271560	500	197 억		12973975	N	N	106	N	00	N
13	20240328	131015	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-400	5	-0.43	7463053600	81076	40.02	92800	92800	91400	120200	64800	92500	92050.10	32.82	0	-9429	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36413	9.67	1.27	12	0.21	9527.00	72415.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.78	N	271560	500	197 억		12973975	N	N	106	N	00	N
14	20240328	121019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	-200	5	-0.22	6728336200	73106	36.09	92800	92800	91400	120200	64800	92500	92035.35	32.82	0	-6939	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36492	9.69	1.27	12	0.18	9527.00	72415.00	148100	20230509	-37.68	89700	20240117	2.90	118700	-22.24	20240109	89700	2.90	20240117	148100	-37.68	20230509	89700	2.90	20240117	0.78	N	271560	500	197 억		12973975	N	N	106	N	00	N
15	20240328	111022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92600	100	2	0.11	5548860800	60348	29.79	92800	92800	91400	120200	64800	92500	91947.72	32.82	0	-4632	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36610	9.72	1.28	12	0.15	9527.00	72415.00	148100	20230509	-37.47	89700	20240117	3.23	118700	-21.99	20240109	89700	3.23	20240117	148100	-37.47	20230509	89700	3.23	20240117	0.78	N	271560	500	197 억		12973975	N	N	106	N	00	N
16	20240328	101035	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	-500	5	-0.54	4200104800	45709	22.56	92800	92800	91400	120200	64800	92500	91887.92	32.82	0	-8110	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36373	9.66	1.27	12	0.12	9527.00	72415.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.78	N	271560	500	197 억		12973975	N	N	106	N	00	N
17	20240328	091036	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	-600	5	-0.65	1394025500	15152	7.48	92800	92800	91400	120200	64800	92500	92002.74	32.82	0	-7327	93833	93166	91833	91166	89833	93500	91500	198	27700	500	70300	100	1	39536132	36334	9.65	1.27	12	0.04	9527.00	72415.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.78	N	271560	500	197 억		12973975	N	N	106	N	00	N
18	20240327	161031	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	1500	2	1.65	18495409700	201799	52.50	90500	92500	90500	118300	63700	91000	91648.68	32.76	0	12755	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	36571	9.71	1.28	12	0.51	9527.00	72415.00	148100	20230509	-37.54	89700	20240117	3.12	118700	-22.07	20240109	89700	3.12	20240117	148100	-37.54	20230509	89700	3.12	20240117	0.77	N	271560	500	197 억		12953539	N	N	106	N	00	N
19	20240327	151032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	1500	2	1.65	17399071100	189939	49.42	90500	92500	90500	118300	63700	91000	91603.47	32.76	0	9633	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	36571	9.71	1.28	12	0.48	9527.00	72415.00	148100	20230509	-37.54	89700	20240117	3.12	118700	-22.07	20240109	89700	3.12	20240117	148100	-37.54	20230509	89700	3.12	20240117	0.77	N	271560	500	197 억		12953539	N	N	20	N	00	N
20	20240327	141032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	1000	2	1.10	12409762600	135792	35.33	90500	92200	90500	118300	63700	91000	91388.02	32.76	0	13091	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	36373	9.66	1.27	12	0.34	9527.00	72415.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.77	N	271560	500	197 억		12953539	N	N	20	N	00	N
21	20240327	131030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	500	2	0.55	8703274900	95385	24.82	90500	91700	90500	118300	63700	91000	91243.64	32.76	0	-3303	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	36176	9.60	1.26	12	0.24	9527.00	72415.00	148100	20230509	-38.22	89700	20240117	2.01	118700	-22.91	20240109	89700	2.01	20240117	148100	-38.22	20230509	89700	2.01	20240117	0.77	N	271560	500	197 억		12953539	N	N	20	N	00	N
22	20240327	121030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	500	2	0.55	7349162100	80566	20.96	90500	91700	90500	118300	63700	91000	91219.15	32.76	0	-7031	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	36176	9.60	1.26	12	0.20	9527.00	72415.00	148100	20230509	-38.22	89700	20240117	2.01	118700	-22.91	20240109	89700	2.01	20240117	148100	-38.22	20230509	89700	2.01	20240117	0.77	N	271560	500	197 억		12953539	N	N	20	N	00	N
23	20240327	111030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	600	2	0.66	5968701900	65457	17.03	90500	91700	90500	118300	63700	91000	91185.08	32.76	0	-9237	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	36215	9.61	1.26	12	0.17	9527.00	72415.00	148100	20230509	-38.15	89700	20240117	2.12	118700	-22.83	20240109	89700	2.12	20240117	148100	-38.15	20230509	89700	2.12	20240117	0.77	N	271560	500	197 억		12953539	N	N	20	N	00	N
24	20240327	101026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	300	2	0.33	3644550300	40030	10.41	90500	91600	90500	118300	63700	91000	91045.47	32.76	0	-6189	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	36096	9.58	1.26	12	0.10	9527.00	72415.00	148100	20230509	-38.35	89700	20240117	1.78	118700	-23.08	20240109	89700	1.78	20240117	148100	-38.35	20230509	89700	1.78	20240117	0.77	N	271560	500	197 억		12953539	N	N	20	N	00	N
25	20240327	091033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	-100	5	-0.11	693053400	7634	1.99	90500	91000	90500	118300	63700	91000	90785.09	32.76	0	-4755	91600	91300	90800	90500	90000	91450	90650	198	27300	500	69160	100	1	39536132	35938	9.54	1.26	12	0.02	9527.00	72415.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.77	N	271560	500	197 억		12953539	N	N	20	N	00	N
26	20240326	160925	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	500	2	0.55	13562923000	149521	74.21	90800	91100	90300	117600	63400	90500	90708.15	32.87	0	42747	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35978	9.55	1.26	12	0.38	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.81	N	271560	500	197 억		12994469	N	N	20	N	00	N
27	20240326	151018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	200	2	0.22	12228044800	134837	66.92	90800	91100	90300	117600	63400	90500	90687.61	32.87	0	43762	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35859	9.52	1.25	12	0.34	9527.00	72415.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.81	N	271560	500	197 억		12994469	N	N	1077	N	00	N
28	20240326	141015	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90500	0	3	0.00	9301962800	102533	50.89	90800	91100	90300	117600	63400	90500	90721.65	32.87	0	34431	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35780	9.50	1.25	12	0.26	9527.00	72415.00	148100	20230509	-38.89	89700	20240117	0.89	118700	-23.76	20240109	89700	0.89	20240117	148100	-38.89	20230509	89700	0.89	20240117	0.81	N	271560	500	197 억		12994469	N	N	1077	N	00	N
29	20240326	131011	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	200	2	0.22	6941735500	76457	37.95	90800	91100	90500	117600	63400	90500	90792.68	32.87	0	29101	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35859	9.52	1.25	12	0.19	9527.00	72415.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.81	N	271560	500	197 억		12994469	N	N	1077	N	00	N
30	20240326	121011	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	200	2	0.22	6056320700	66702	33.10	90800	91100	90500	117600	63400	90500	90796.69	32.87	0	25877	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35859	9.52	1.25	12	0.17	9527.00	72415.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.81	N	271560	500	197 억		12994469	N	N	1077	N	00	N
31	20240326	111008	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90800	300	2	0.33	4910475400	54090	26.85	90800	91100	90500	117600	63400	90500	90783.43	32.87	0	20096	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35899	9.53	1.25	12	0.14	9527.00	72415.00	148100	20230509	-38.69	89700	20240117	1.23	118700	-23.50	20240109	89700	1.23	20240117	148100	-38.69	20230509	89700	1.23	20240117	0.81	N	271560	500	197 억		12994469	N	N	1077	N	00	N
32	20240326	101020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90800	300	2	0.33	3031095900	33384	16.57	90800	91100	90500	117600	63400	90500	90794.88	32.87	0	13219	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35899	9.53	1.25	12	0.08	9527.00	72415.00	148100	20230509	-38.69	89700	20240117	1.23	118700	-23.50	20240109	89700	1.23	20240117	148100	-38.69	20230509	89700	1.23	20240117	0.81	N	271560	500	197 억		12994469	N	N	1077	N	00	N
33	20240326	091020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	200	2	0.22	568703400	6274	3.11	90800	90900	90500	117600	63400	90500	90644.49	32.87	0	1791	91633	91066	90533	89966	89433	90800	89700	198	27100	500	68780	100	1	39536132	35859	9.52	1.25	12	0.02	9527.00	72415.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.81	N	271560	500	197 억		12994469	N	N	1077	N	00	N
34	20240325	161053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90500	-300	5	-0.33	18142246700	200624	85.02	91000	91100	90000	118000	63600	90800	90428.94	33.04	0	-54967	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35780	9.50	1.25	12	0.51	9527.00	72415.00	148100	20230509	-38.89	89700	20240117	0.89	118700	-23.76	20240109	89700	0.89	20240117	148100	-38.89	20230509	89700	0.89	20240117	0.78	N	271560	500	197 억		13062561	N	N	1077	N	00	N
35	20240325	151056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	-100	5	-0.11	17029641800	188337	79.81	91000	91100	90000	118000	63600	90800	90421.12	33.04	0	-54335	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35859	9.52	1.25	12	0.48	9527.00	72415.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.78	N	271560	500	197 억		13062561	N	N	84	N	00	N
36	20240325	141053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90600	-200	5	-0.22	14091669000	155943	66.08	91000	91100	90000	118000	63600	90800	90364.23	33.04	0	-54972	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35820	9.51	1.25	12	0.39	9527.00	72415.00	148100	20230509	-38.83	89700	20240117	1.00	118700	-23.67	20240109	89700	1.00	20240117	148100	-38.83	20230509	89700	1.00	20240117	0.78	N	271560	500	197 억		13062561	N	N	84	N	00	N
37	20240325	131053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90400	-400	5	-0.44	13240140100	146532	62.10	91000	91100	90000	118000	63600	90800	90356.65	33.04	0	-53134	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35741	9.49	1.25	12	0.37	9527.00	72415.00	148100	20230509	-38.96	89700	20240117	0.78	118700	-23.84	20240109	89700	0.78	20240117	148100	-38.96	20230509	89700	0.78	20240117	0.78	N	271560	500	197 억		13062561	N	N	84	N	00	N
38	20240325	121057	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90400	-400	5	-0.44	10848399900	120023	50.86	91000	91100	90000	118000	63600	90800	90386.01	33.04	0	-52389	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35741	9.49	1.25	12	0.30	9527.00	72415.00	148100	20230509	-38.96	89700	20240117	0.78	118700	-23.84	20240109	89700	0.78	20240117	148100	-38.96	20230509	89700	0.78	20240117	0.78	N	271560	500	197 억		13062561	N	N	84	N	00	N
39	20240325	111055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90500	-300	5	-0.33	10213958700	113009	47.89	91000	91100	90000	118000	63600	90800	90381.82	33.04	0	-50375	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35780	9.50	1.25	12	0.29	9527.00	72415.00	148100	20230509	-38.89	89700	20240117	0.89	118700	-23.76	20240109	89700	0.89	20240117	148100	-38.89	20230509	89700	0.89	20240117	0.78	N	271560	500	197 억		13062561	N	N	84	N	00	N
40	20240325	101055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	-100	5	-0.11	8857948500	98035	41.54	91000	91100	90000	118000	63600	90800	90354.96	33.04	0	-48610	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35859	9.52	1.25	12	0.25	9527.00	72415.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.78	N	271560	500	197 억		13062561	N	N	84	N	00	N
41	20240325	091058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90600	-200	5	-0.22	1120850300	12368	5.24	91000	91100	90300	118000	63600	90800	90625.02	33.04	0	-5578	92933	91866	91233	90166	89533	91650	89950	198	27200	500	69000	100	1	39536132	35820	9.51	1.25	12	0.03	9527.00	72415.00	148100	20230509	-38.83	89700	20240117	1.00	118700	-23.67	20240109	89700	1.00	20240117	148100	-38.83	20230509	89700	1.00	20240117	0.78	N	271560	500	197 억		13062561	N	N	84	N	00	N
42	20240322	161055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90800	-400	5	-0.44	21399663700	234425	81.90	90800	92300	90600	118500	63900	91200	91286.17	33.15	0	-7622	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	35899	9.53	1.25	12	0.59	9527.00	72415.00	148100	20230509	-38.69	89700	20240117	1.23	118700	-23.50	20240109	89700	1.23	20240117	148100	-38.69	20230509	89700	1.23	20240117	0.75	N	271560	500	197 억		13107505	N	N	84	N	00	N
43	20240322	151059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	-300	5	-0.33	19436430900	212792	74.34	90800	92300	90700	118500	63900	91200	91340.05	33.15	0	-4519	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	35938	9.54	1.26	12	0.54	9527.00	72415.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.75	N	271560	500	197 억		13107505	N	N	47	N	00	N
44	20240322	141046	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-200	5	-0.22	16028045000	175275	61.23	90800	92300	90700	118500	63900	91200	91445.13	33.15	0	11605	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	35978	9.55	1.26	12	0.44	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.75	N	271560	500	197 억		13107505	N	N	47	N	00	N
45	20240322	131052	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-200	5	-0.22	14398739200	157375	54.98	90800	92300	90700	118500	63900	91200	91493.18	33.15	0	14579	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	35978	9.55	1.26	12	0.40	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.75	N	271560	500	197 억		13107505	N	N	47	N	00	N
46	20240322	121048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	400	2	0.44	12339413700	134831	47.11	90800	92300	90700	118500	63900	91200	91517.63	33.15	0	17383	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	36215	9.61	1.26	12	0.34	9527.00	72415.00	148100	20230509	-38.15	89700	20240117	2.12	118700	-22.83	20240109	89700	2.12	20240117	148100	-38.15	20230509	89700	2.12	20240117	0.75	N	271560	500	197 억		13107505	N	N	47	N	00	N
47	20240322	111056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	600	2	0.66	10199899200	111519	38.96	90800	92300	90700	118500	63900	91200	91463.33	33.15	0	11809	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	36294	9.64	1.27	12	0.28	9527.00	72415.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.75	N	271560	500	197 억		13107505	N	N	47	N	00	N
48	20240322	101047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	400	2	0.44	5446170600	59724	20.87	90800	91800	90700	118500	63900	91200	91188.98	33.15	0	-4862	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	36215	9.61	1.26	12	0.15	9527.00	72415.00	148100	20230509	-38.15	89700	20240117	2.12	118700	-22.83	20240109	89700	2.12	20240117	148100	-38.15	20230509	89700	2.12	20240117	0.75	N	271560	500	197 억		13107505	N	N	47	N	00	N
49	20240322	091047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	-100	5	-0.11	631343700	6945	2.43	90800	91200	90700	118500	63900	91200	90906.22	33.15	0	-1340	92600	91900	91000	90300	89400	91450	89850	198	27300	500	69310	100	1	39536132	36017	9.56	1.26	12	0.02	9527.00	72415.00	148100	20230509	-38.49	89700	20240117	1.56	118700	-23.25	20240109	89700	1.56	20240117	148100	-38.49	20230509	89700	1.56	20240117	0.75	N	271560	500	197 억		13107505	N	N	47	N	00	N
50	20240321	161051	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	200	2	0.22	25958592600	285619	104.51	91600	91700	90100	118300	63700	91000	90885.28	33.24	0	2839	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	36057	9.57	1.26	12	0.72	9527.00	72415.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.71	N	271560	500	197 억		13143625	N	N	47	N	00	N
51	20240321	151047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	-100	5	-0.11	24196457000	266287	97.44	91600	91700	90100	118300	63700	91000	90866.03	33.24	0	-1184	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	35938	9.54	1.26	12	0.67	9527.00	72415.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.71	N	271560	500	197 억		13143625	N	N	33	N	00	N
52	20240321	141047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	300	2	0.33	19736235600	217231	79.49	91600	91700	90100	118300	63700	91000	90853.61	33.24	0	-4417	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	36096	9.58	1.26	12	0.55	9527.00	72415.00	148100	20230509	-38.35	89700	20240117	1.78	118700	-23.08	20240109	89700	1.78	20240117	148100	-38.35	20230509	89700	1.78	20240117	0.71	N	271560	500	197 억		13143625	N	N	33	N	00	N
53	20240321	131035	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	200	2	0.22	16902380900	186169	68.12	91600	91700	90100	118300	63700	91000	90790.41	33.24	0	-10077	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	36057	9.57	1.26	12	0.47	9527.00	72415.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.71	N	271560	500	197 억		13143625	N	N	33	N	00	N
54	20240321	121049	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	0	3	0.00	14397733300	158667	58.06	91600	91700	90100	118300	63700	91000	90741.66	33.24	0	-15625	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	35978	9.55	1.26	12	0.40	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.71	N	271560	500	197 억		13143625	N	N	33	N	00	N
55	20240321	111047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	0	3	0.00	12519501800	137998	50.49	91600	91700	90100	118300	63700	91000	90722.14	33.24	0	-18967	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	35978	9.55	1.26	12	0.35	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.71	N	271560	500	197 억		13143625	N	N	33	N	00	N
56	20240321	101050	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90600	-400	5	-0.44	10631860300	117211	42.89	91600	91700	90100	118300	63700	91000	90706.77	33.24	0	-24483	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	35820	9.51	1.25	12	0.30	9527.00	72415.00	148100	20230509	-38.83	89700	20240117	1.00	118700	-23.67	20240109	89700	1.00	20240117	148100	-38.83	20230509	89700	1.00	20240117	0.71	N	271560	500	197 억		13143625	N	N	33	N	00	N
57	20240321	091056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	300	2	0.33	1324170800	14492	5.30	91600	91700	91100	118300	63700	91000	91375.13	33.24	0	2647	94200	92600	91700	90100	89200	92150	89650	198	27300	500	69160	100	1	39536132	36096	9.58	1.26	12	0.04	9527.00	72415.00	148100	20230509	-38.35	89700	20240117	1.78	118700	-23.08	20240109	89700	1.78	20240117	148100	-38.35	20230509	89700	1.78	20240117	0.71	N	271560	500	197 억		13143625	N	N	33	N	00	N
58	20240320	161036	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-1000	5	-1.09	24964442100	272917	112.20	92500	93300	90800	119600	64400	92000	91472.81	33.31	0	-2365	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	35978	9.55	1.26	12	0.69	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.70	N	271560	500	197 억		13170400	N	N	33	N	00	N
59	20240320	151040	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-1000	5	-1.09	23690812100	258925	106.45	92500	93300	90800	119600	64400	92000	91496.81	33.31	0	-3537	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	35978	9.55	1.26	12	0.65	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.70	N	271560	500	197 억		13170400	N	N	451	N	00	N
60	20240320	141045	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	-800	5	-0.87	19091613400	208363	85.66	92500	93300	90800	119600	64400	92000	91626.70	33.31	0	-5504	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	36057	9.57	1.26	12	0.53	9527.00	72415.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.70	N	271560	500	197 억		13170400	N	N	451	N	00	N
61	20240320	131045	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	-700	5	-0.76	15880975400	173112	71.17	92500	93300	90800	119600	64400	92000	91738.15	33.31	0	-7602	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	36096	9.58	1.26	12	0.44	9527.00	72415.00	148100	20230509	-38.35	89700	20240117	1.78	118700	-23.08	20240109	89700	1.78	20240117	148100	-38.35	20230509	89700	1.78	20240117	0.70	N	271560	500	197 억		13170400	N	N	451	N	00	N
62	20240320	121039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-1000	5	-1.09	14146569600	154084	63.35	92500	93300	90800	119600	64400	92000	91810.76	33.31	0	-8441	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	35978	9.55	1.26	12	0.39	9527.00	72415.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.70	N	271560	500	197 억		13170400	N	N	451	N	00	N
63	20240320	111040	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	-600	5	-0.65	9823517800	106605	43.83	92500	93300	91300	119600	64400	92000	92148.75	33.31	0	-3384	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	36136	9.59	1.26	12	0.27	9527.00	72415.00	148100	20230509	-38.28	89700	20240117	1.90	118700	-23.00	20240109	89700	1.90	20240117	148100	-38.28	20230509	89700	1.90	20240117	0.70	N	271560	500	197 억		13170400	N	N	451	N	00	N
64	20240320	101034	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	100	2	0.11	6098230700	65983	27.13	92500	93300	91600	119600	64400	92000	92421.24	33.31	0	4707	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	36413	9.67	1.27	12	0.17	9527.00	72415.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.70	N	271560	500	197 억		13170400	N	N	451	N	00	N
65	20240320	091039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	900	2	0.98	1660919000	17865	7.34	92500	93300	92500	119600	64400	92000	92970.56	33.31	0	2966	97000	94500	93000	90500	89000	93750	89750	198	27600	500	69920	100	1	39536132	36729	9.75	1.28	12	0.05	9527.00	72415.00	148100	20230509	-37.27	89700	20240117	3.57	118700	-21.74	20240109	89700	3.57	20240117	148100	-37.27	20230509	89700	3.57	20240117	0.70	N	271560	500	197 억		13170400	N	N	451	N	00	N
66	20240319	161026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	-2100	5	-2.23	22616452600	242945	98.99	94300	95500	91500	122300	65900	94100	93094.45	33.46	0	-41674	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	36373	9.66	1.27	12	0.61	9527.00	72415.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.65	N	271560	500	197 억		13229435	N	N	451	N	00	N
67	20240319	151039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-2000	5	-2.13	20947436700	224827	91.60	94300	95500	91500	122300	65900	94100	93171.36	33.46	0	-37811	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	36413	9.67	1.27	12	0.57	9527.00	72415.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.65	N	271560	500	197 억		13229435	N	N	524	N	00	N
68	20240319	141037	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-2000	5	-2.13	15815803200	169075	68.89	94300	95500	92100	122300	65900	94100	93543.12	33.46	0	-20498	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	36413	9.67	1.27	12	0.43	9527.00	72415.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.65	N	271560	500	197 억		13229435	N	N	524	N	00	N
69	20240319	131006	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93500	-600	5	-0.64	10845037600	115477	47.05	94300	95500	93200	122300	65900	94100	93915.13	33.46	0	-7559	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	36966	9.81	1.29	12	0.29	9527.00	72415.00	148100	20230509	-36.87	89700	20240117	4.24	118700	-21.23	20240109	89700	4.24	20240117	148100	-36.87	20230509	89700	4.24	20240117	0.65	N	271560	500	197 억		13229435	N	N	524	N	00	N
70	20240319	121029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	-700	5	-0.74	9709318300	103314	42.09	94300	95500	93200	122300	65900	94100	93978.73	33.46	0	-6141	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	36927	9.80	1.29	12	0.26	9527.00	72415.00	148100	20230509	-36.93	89700	20240117	4.12	118700	-21.31	20240109	89700	4.12	20240117	148100	-36.93	20230509	89700	4.12	20240117	0.65	N	271560	500	197 억		13229435	N	N	524	N	00	N
71	20240319	111035	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	-700	5	-0.74	8430425100	89612	36.51	94300	95500	93200	122300	65900	94100	94076.97	33.46	0	-5054	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	36927	9.80	1.29	12	0.23	9527.00	72415.00	148100	20230509	-36.93	89700	20240117	4.12	118700	-21.31	20240109	89700	4.12	20240117	148100	-36.93	20230509	89700	4.12	20240117	0.65	N	271560	500	197 억		13229435	N	N	524	N	00	N
72	20240319	101037	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93900	-200	5	-0.21	5953093100	63110	25.71	94300	95500	93500	122300	65900	94100	94328.84	33.46	0	392	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	37124	9.86	1.30	12	0.16	9527.00	72415.00	148100	20230509	-36.60	89700	20240117	4.68	118700	-20.89	20240109	89700	4.68	20240117	148100	-36.60	20230509	89700	4.68	20240117	0.65	N	271560	500	197 억		13229435	N	N	524	N	00	N
73	20240319	091037	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94400	300	2	0.32	2732094300	28821	11.74	94300	95500	93800	122300	65900	94100	94795.26	33.46	0	2833	97433	95766	94133	92466	90833	94950	91650	198	28200	500	71510	100	1	39536132	37322	9.91	1.30	12	0.07	9527.00	72415.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.65	N	271560	500	197 억		13229435	N	N	524	N	00	N
74	20240318	161029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94100	-200	5	-0.21	23071709400	244742	54.71	95100	95800	92500	122500	66100	94300	94269.56	33.59	0	-26443	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	37204	9.88	1.30	12	0.62	9527.00	72415.00	148100	20230509	-36.46	89700	20240117	4.91	118700	-20.72	20240109	89700	4.91	20240117	148100	-36.46	20230509	89700	4.91	20240117	0.65	N	271560	500	197 억		13278349	N	N	524	N	00	N
75	20240318	151029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94300	0	3	0.00	21495938900	228010	50.97	95100	95800	92500	122500	66100	94300	94276.30	33.59	0	-23738	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	37283	9.90	1.30	12	0.58	9527.00	72415.00	148100	20230509	-36.33	89700	20240117	5.13	118700	-20.56	20240109	89700	5.13	20240117	148100	-36.33	20230509	89700	5.13	20240117	0.65	N	271560	500	197 억		13278349	N	N	393	N	00	N
76	20240318	141029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94700	400	2	0.42	19096767300	202642	45.30	95100	95800	92500	122500	66100	94300	94238.94	33.59	0	-15714	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	37441	9.94	1.31	12	0.51	9527.00	72415.00	148100	20230509	-36.06	89700	20240117	5.57	118700	-20.22	20240109	89700	5.57	20240117	148100	-36.06	20230509	89700	5.57	20240117	0.65	N	271560	500	197 억		13278349	N	N	393	N	00	N
77	20240318	131029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94900	600	2	0.64	17132174500	181912	40.66	95100	95800	92500	122500	66100	94300	94178.36	33.59	0	-13096	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	37520	9.96	1.31	12	0.46	9527.00	72415.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.65	N	271560	500	197 억		13278349	N	N	393	N	00	N
78	20240318	121022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94900	600	2	0.64	15318134700	162810	36.39	95100	95800	92500	122500	66100	94300	94085.96	33.59	0	-11817	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	37520	9.96	1.31	12	0.41	9527.00	72415.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.65	N	271560	500	197 억		13278349	N	N	393	N	00	N
79	20240318	111032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94700	400	2	0.42	13087017400	139274	31.13	95100	95800	92500	122500	66100	94300	93965.98	33.59	0	-13794	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	37441	9.94	1.31	12	0.35	9527.00	72415.00	148100	20230509	-36.06	89700	20240117	5.57	118700	-20.22	20240109	89700	5.57	20240117	148100	-36.06	20230509	89700	5.57	20240117	0.65	N	271560	500	197 억		13278349	N	N	393	N	00	N
80	20240318	101029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93500	-800	5	-0.85	8364736600	89248	19.95	95100	95800	92500	122500	66100	94300	93724.64	33.59	0	-16152	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	36966	9.81	1.29	12	0.23	9527.00	72415.00	148100	20230509	-36.87	89700	20240117	4.24	118700	-21.23	20240109	89700	4.24	20240117	148100	-36.87	20230509	89700	4.24	20240117	0.65	N	271560	500	197 억		13278349	N	N	393	N	00	N
81	20240318	091029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93900	-400	5	-0.42	3333806000	35198	7.87	95100	95800	93300	122500	66100	94300	94715.78	33.59	0	-1665	97033	95666	94133	92766	91233	96350	93450	198	28200	500	71660	100	1	39536132	37124	9.86	1.30	12	0.09	9527.00	72415.00	148100	20230509	-36.60	89700	20240117	4.68	118700	-20.89	20240109	89700	4.68	20240117	148100	-36.60	20230509	89700	4.68	20240117	0.65	N	271560	500	197 억		13278349	N	N	393	N	00	N
82	20240315	161016	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94300	1800	2	1.95	41995162600	446492	108.64	92900	95500	92600	120200	64800	92500	94055.84	33.81	0	13161	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	37283	9.50	1.46	12	1.13	9924.00	64609.00	148100	20230509	-36.33	89700	20240117	5.13	118700	-20.56	20240109	89700	5.13	20240117	148100	-36.33	20230509	89700	5.13	20240117	0.66	N	271560	500	197 억		13365702	N	N	393	N	00	N
83	20240315	150948	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94400	1900	2	2.05	37476352400	398591	96.98	92900	95500	92600	120200	64800	92500	94022.18	33.81	0	19683	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	37322	9.51	1.46	12	1.01	9924.00	64609.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.66	N	271560	500	197 억		13365702	N	N	362	N	00	N
84	20240315	140924	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94400	1900	2	2.05	31252332800	332767	80.97	92900	95500	92600	120200	64800	92500	93916.69	33.81	0	37791	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	37322	9.51	1.46	12	0.84	9924.00	64609.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.66	N	271560	500	197 억		13365702	N	N	362	N	00	N
85	20240315	131020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94900	2400	2	2.59	26535008100	282901	68.83	92900	95500	92600	120200	64800	92500	93796.22	33.81	0	43464	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	37520	9.56	1.47	12	0.72	9924.00	64609.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.66	N	271560	500	197 억		13365702	N	N	362	N	00	N
86	20240315	121018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	900	2	0.97	17420372400	186416	45.36	92900	94500	92600	120200	64800	92500	93449.06	33.81	0	-2812	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	36927	9.41	1.45	12	0.47	9924.00	64609.00	148100	20230509	-36.93	89700	20240117	4.12	118700	-21.31	20240109	89700	4.12	20240117	148100	-36.93	20230509	89700	4.12	20240117	0.66	N	271560	500	197 억		13365702	N	N	362	N	00	N
87	20240315	111015	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93500	1000	2	1.08	15200831100	162694	39.59	92900	94500	92600	120200	64800	92500	93432.20	33.81	0	-152	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	36966	9.42	1.45	12	0.41	9924.00	64609.00	148100	20230509	-36.87	89700	20240117	4.24	118700	-21.23	20240109	89700	4.24	20240117	148100	-36.87	20230509	89700	4.24	20240117	0.66	N	271560	500	197 억		13365702	N	N	362	N	00	N
88	20240315	101018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93800	1300	2	1.41	10241854000	109457	26.63	92900	94500	92900	120200	64800	92500	93569.94	33.81	0	15395	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	37085	9.45	1.45	12	0.28	9924.00	64609.00	148100	20230509	-36.66	89700	20240117	4.57	118700	-20.98	20240109	89700	4.57	20240117	148100	-36.66	20230509	89700	4.57	20240117	0.66	N	271560	500	197 억		13365702	N	N	362	N	00	N
89	20240315	091024	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	900	2	0.97	1845989800	19792	4.82	92900	93700	92900	120200	64800	92500	93270.62	33.81	0	379	95966	94232	92266	90532	88566	95100	91400	198	27700	500	70300	100	1	39536132	36927	9.41	1.45	12	0.05	9924.00	64609.00	148100	20230509	-36.93	89700	20240117	4.12	118700	-21.31	20240109	89700	4.12	20240117	148100	-36.93	20230509	89700	4.12	20240117	0.66	N	271560	500	197 억		13365702	N	N	362	N	00	N
90	20240314	161007	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	1900	2	2.10	37811907600	409540	162.22	91300	94000	90300	117700	63500	90600	92327.73	33.79	0	110119	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	36571	9.32	1.43	12	1.04	9924.00	64609.00	148100	20230509	-37.54	89700	20240117	3.12	118700	-22.07	20240109	89700	3.12	20240117	148100	-37.54	20230509	89700	3.12	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
91	20240314	151012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93000	2400	2	2.65	30607860400	331715	131.40	91300	94000	90300	117700	63500	90600	92271.56	33.79	0	79077	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	36769	9.37	1.44	12	0.84	9924.00	64609.00	148100	20230509	-37.20	89700	20240117	3.68	118700	-21.65	20240109	89700	3.68	20240117	148100	-37.20	20230509	89700	3.68	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
92	20240314	141012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	2800	2	3.09	25870172400	280975	111.30	91300	94000	90300	117700	63500	90600	92072.86	33.79	0	60222	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	36927	9.41	1.45	12	0.71	9924.00	64609.00	148100	20230509	-36.93	89700	20240117	4.12	118700	-21.31	20240109	89700	4.12	20240117	148100	-36.93	20230509	89700	4.12	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
93	20240314	131009	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	1300	2	1.43	14662907100	160630	63.63	91300	92200	90300	117700	63500	90600	91283.74	33.79	0	-3933	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	36334	9.26	1.42	12	0.41	9924.00	64609.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
94	20240314	121010	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	900	2	0.99	9607278600	105554	41.81	91300	91500	90300	117700	63500	90600	91017.66	33.79	0	-22230	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	36176	9.22	1.42	12	0.27	9924.00	64609.00	148100	20230509	-38.22	89700	20240117	2.01	118700	-22.91	20240109	89700	2.01	20240117	148100	-38.22	20230509	89700	2.01	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
95	20240314	111011	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	300	2	0.33	6625490600	72848	28.86	91300	91300	90300	117700	63500	90600	90949.52	33.79	0	-16818	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	35938	9.16	1.41	12	0.18	9924.00	64609.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
96	20240314	101018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	300	2	0.33	4631072700	50923	20.17	91300	91300	90300	117700	63500	90600	90942.65	33.79	0	-13166	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	35938	9.16	1.41	12	0.13	9924.00	64609.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
97	20240314	091015	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	500	2	0.55	1512745200	16638	6.59	91300	91300	90300	117700	63500	90600	90921.10	33.79	0	-7358	91666	91132	90566	90032	89466	90850	89750	198	27100	500	68850	100	1	39536132	36017	9.18	1.41	12	0.04	9924.00	64609.00	148100	20230509	-38.49	89700	20240117	1.56	118700	-23.25	20240109	89700	1.56	20240117	148100	-38.49	20230509	89700	1.56	20240117	0.65	N	271560	500	197 억		13357944	N	N	362	N	00	N
98	20240313	160958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90600	-300	5	-0.33	22784819400	251831	160.88	91100	91100	90000	118100	63700	90900	90476.41	33.90	0	-7569	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35820	9.13	1.40	12	0.64	9924.00	64609.00	148100	20230509	-38.83	89700	20240117	1.00	118700	-23.67	20240109	89700	1.00	20240117	148100	-38.83	20230509	89700	1.00	20240117	0.64	N	271560	500	197 억		13402710	N	N	362	N	00	N
99	20240313	151001	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90800	-100	5	-0.11	21214583600	234510	149.82	91100	91100	90000	118100	63700	90900	90463.45	33.90	0	-10026	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35899	9.15	1.41	12	0.59	9924.00	64609.00	148100	20230509	-38.69	89700	20240117	1.23	118700	-23.50	20240109	89700	1.23	20240117	148100	-38.69	20230509	89700	1.23	20240117	0.64	N	271560	500	197 억		13402710	N	N	4	N	00	N
100	20240313	141000	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	-200	5	-0.22	17069202000	188801	120.61	91100	91100	90000	118100	63700	90900	90408.43	33.90	0	-2681	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35859	9.14	1.40	12	0.48	9924.00	64609.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.64	N	271560	500	197 억		13402710	N	N	4	N	00	N
101	20240313	131008	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90500	-400	5	-0.44	13935844000	154161	98.49	91100	91100	90000	118100	63700	90900	90397.99	33.90	0	-3553	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35780	9.12	1.40	12	0.39	9924.00	64609.00	148100	20230509	-38.89	89700	20240117	0.89	118700	-23.76	20240109	89700	0.89	20240117	148100	-38.89	20230509	89700	0.89	20240117	0.64	N	271560	500	197 억		13402710	N	N	4	N	00	N
102	20240313	121003	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90500	-400	5	-0.44	12221365600	135212	86.38	91100	91100	90000	118100	63700	90900	90386.69	33.90	0	-3736	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35780	9.12	1.40	12	0.34	9924.00	64609.00	148100	20230509	-38.89	89700	20240117	0.89	118700	-23.76	20240109	89700	0.89	20240117	148100	-38.89	20230509	89700	0.89	20240117	0.64	N	271560	500	197 억		13402710	N	N	4	N	00	N
103	20240313	111000	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90600	-300	5	-0.33	9715696200	107531	68.70	91100	91100	90000	118100	63700	90900	90352.51	33.90	0	-4158	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35820	9.13	1.40	12	0.27	9924.00	64609.00	148100	20230509	-38.83	89700	20240117	1.00	118700	-23.67	20240109	89700	1.00	20240117	148100	-38.83	20230509	89700	1.00	20240117	0.64	N	271560	500	197 억		13402710	N	N	4	N	00	N
104	20240313	100956	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90400	-500	5	-0.55	5184508600	57310	36.61	91100	91100	90000	118100	63700	90900	90464.29	33.90	0	-7522	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35741	9.11	1.40	12	0.14	9924.00	64609.00	148100	20230509	-38.96	89700	20240117	0.78	118700	-23.84	20240109	89700	0.78	20240117	148100	-38.96	20230509	89700	0.78	20240117	0.64	N	271560	500	197 억		13402710	N	N	4	N	00	N
105	20240313	091005	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	-200	5	-0.22	1098358000	12096	7.73	91100	91100	90600	118100	63700	90900	90803.41	33.90	0	-6289	92233	91566	91133	90466	90033	91350	90250	198	27200	500	69080	100	1	39536132	35859	9.14	1.40	12	0.03	9924.00	64609.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.64	N	271560	500	197 억		13402710	N	N	4	N	00	N
106	20240312	160950	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	-300	5	-0.33	14212284800	156164	43.79	91700	91800	90700	118500	63900	91200	91008.77	33.98	0	-17001	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	35938	9.16	1.41	12	0.39	9924.00	64609.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.62	N	271560	500	197 억		13432549	N	N	4	N	00	N
107	20240312	150947	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	-300	5	-0.33	13274018700	145843	40.89	91700	91800	90700	118500	63900	91200	91015.80	33.98	0	-16298	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	35938	9.16	1.41	12	0.37	9924.00	64609.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.62	N	271560	500	197 억		13432549	N	N	0	N	00	N
108	20240312	140938	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	-300	5	-0.33	11419510800	125443	35.17	91700	91800	90700	118500	63900	91200	91033.45	33.98	0	-16963	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	35938	9.16	1.41	12	0.32	9924.00	64609.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.62	N	271560	500	197 억		13432549	N	N	0	N	00	N
109	20240312	130902	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-200	5	-0.22	10176964500	111775	31.34	91700	91800	90700	118500	63900	91200	91048.65	33.98	0	-17960	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	35978	9.17	1.41	12	0.28	9924.00	64609.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.62	N	271560	500	197 억		13432549	N	N	0	N	00	N
110	20240312	120951	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90900	-300	5	-0.33	7875495100	86448	24.24	91700	91800	90900	118500	63900	91200	91100.94	33.98	0	-8926	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	35938	9.16	1.41	12	0.22	9924.00	64609.00	148100	20230509	-38.62	89700	20240117	1.34	118700	-23.42	20240109	89700	1.34	20240117	148100	-38.62	20230509	89700	1.34	20240117	0.62	N	271560	500	197 억		13432549	N	N	0	N	00	N
111	20240312	110947	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	200	2	0.22	6006620800	65936	18.49	91700	91800	90900	118500	63900	91200	91097.73	33.98	0	-2991	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	36136	9.21	1.41	12	0.17	9924.00	64609.00	148100	20230509	-38.28	89700	20240117	1.90	118700	-23.00	20240109	89700	1.90	20240117	148100	-38.28	20230509	89700	1.90	20240117	0.62	N	271560	500	197 억		13432549	N	N	0	N	00	N
112	20240312	100950	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91000	-200	5	-0.22	3542966300	38905	10.91	91700	91800	90900	118500	63900	91200	91067.08	33.98	0	-4748	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	35978	9.17	1.41	12	0.10	9924.00	64609.00	148100	20230509	-38.56	89700	20240117	1.45	118700	-23.34	20240109	89700	1.45	20240117	148100	-38.56	20230509	89700	1.45	20240117	0.62	N	271560	500	197 억		13432549	N	N	0	N	00	N
113	20240312	090948	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	-100	5	-0.11	764029700	8372	2.35	91700	91800	91000	118500	63900	91200	91260.20	33.98	0	-4111	93600	92400	91800	90600	90000	92100	90300	198	27300	500	69310	100	1	39536132	36017	9.18	1.41	12	0.02	9924.00	64609.00	148100	20230509	-38.49	89700	20240117	1.56	118700	-23.25	20240109	89700	1.56	20240117	148100	-38.49	20230509	89700	1.56	20240117	0.62	N	271560	500	197 억		13432549	N	N	0	N	00	N
114	20240311	160945	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	-800	5	-0.87	16156757400	175873	45.60	92100	93000	91200	119600	64400	92000	91866.66	34.05	0	-21080	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36057	9.19	1.41	12	0.44	9924.00	64609.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
115	20240311	150943	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	-500	5	-0.54	14264684800	155146	40.23	92100	93000	91300	119600	64400	92000	91943.48	34.05	0	-12939	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36176	9.22	1.42	12	0.39	9924.00	64609.00	148100	20230509	-38.22	89700	20240117	2.01	118700	-22.91	20240109	89700	2.01	20240117	148100	-38.22	20230509	89700	2.01	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
116	20240311	140941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-200	5	-0.22	11596524600	125996	32.67	92100	93000	91500	119600	64400	92000	92038.95	34.05	0	2163	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36294	9.25	1.42	12	0.32	9924.00	64609.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
117	20240311	130942	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	-400	5	-0.43	10088975400	109540	28.40	92100	93000	91500	119600	64400	92000	92103.48	34.05	0	1665	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36215	9.23	1.42	12	0.28	9924.00	64609.00	148100	20230509	-38.15	89700	20240117	2.12	118700	-22.83	20240109	89700	2.12	20240117	148100	-38.15	20230509	89700	2.12	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
118	20240311	120944	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-200	5	-0.22	8150669100	88405	22.92	92100	93000	91700	119600	64400	92000	92197.78	34.05	0	2829	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36294	9.25	1.42	12	0.22	9924.00	64609.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
119	20240311	110940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	0	3	0.00	6430894100	69687	18.07	92100	93000	91800	119600	64400	92000	92284.11	34.05	0	6312	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36373	9.27	1.42	12	0.18	9924.00	64609.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
120	20240311	100931	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	0	3	0.00	5275238400	57130	14.81	92100	93000	91800	119600	64400	92000	92339.72	34.05	0	9491	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36373	9.27	1.42	12	0.14	9924.00	64609.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
121	20240311	090936	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92600	600	2	0.65	1858341800	20108	5.21	92100	93000	91800	119600	64400	92000	92426.13	34.05	0	1894	93733	92866	92233	91366	90733	92550	91050	198	27600	500	69920	100	1	39536132	36610	9.33	1.43	12	0.05	9924.00	64609.00	148100	20230509	-37.47	89700	20240117	3.23	118700	-21.99	20240109	89700	3.23	20240117	148100	-37.47	20230509	89700	3.23	20240117	0.55	N	271560	500	197 억		13460364	N	N	4904	N	00	N
122	20240308	160941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	100	2	0.11	16060316500	174256	39.99	92400	93100	91600	119400	64400	91900	92165.76	34.14	0	-3796	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36373	9.27	1.42	12	0.44	9924.00	64609.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.48	N	271560	500	197 억		13497394	N	N	4904	N	00	N
123	20240308	150940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92000	100	2	0.11	13666848300	148229	34.02	92400	93100	91600	119400	64400	91900	92200.91	34.14	0	6	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36373	9.27	1.42	12	0.37	9924.00	64609.00	148100	20230509	-37.88	89700	20240117	2.56	118700	-22.49	20240109	89700	2.56	20240117	148100	-37.88	20230509	89700	2.56	20240117	0.48	N	271560	500	197 억		13497394	N	N	83	N	00	N
124	20240308	140931	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-100	5	-0.11	11535359900	125033	28.69	92400	93100	91700	119400	64400	91900	92258.52	34.14	0	4329	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36294	9.25	1.42	12	0.32	9924.00	64609.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.48	N	271560	500	197 억		13497394	N	N	83	N	00	N
125	20240308	130928	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	0	3	0.00	10021233400	108542	24.91	92400	93100	91700	119400	64400	91900	92325.86	34.14	0	6671	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36334	9.26	1.42	12	0.27	9924.00	64609.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.48	N	271560	500	197 억		13497394	N	N	83	N	00	N
126	20240308	120931	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-100	5	-0.11	8726094300	94435	21.67	92400	93100	91700	119400	64400	91900	92403.18	34.14	0	9115	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36294	9.25	1.42	12	0.24	9924.00	64609.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.48	N	271560	500	197 억		13497394	N	N	83	N	00	N
127	20240308	110933	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	200	2	0.22	6832619300	73839	16.94	92400	93100	91800	119400	64400	91900	92534.02	34.14	0	20255	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36413	9.28	1.43	12	0.19	9924.00	64609.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.48	N	271560	500	197 억		13497394	N	N	83	N	00	N
128	20240308	100928	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	600	2	0.65	5028590800	54253	12.45	92400	93100	92200	119400	64400	91900	92687.79	34.14	0	23696	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36571	9.32	1.43	12	0.14	9924.00	64609.00	148100	20230509	-37.54	89700	20240117	3.12	118700	-22.07	20240109	89700	3.12	20240117	148100	-37.54	20230509	89700	3.12	20240117	0.48	N	271560	500	197 억		13497394	N	N	83	N	00	N
129	20240308	090928	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92600	700	2	0.76	1991751300	21470	4.93	92400	93100	92200	119400	64400	91900	92769.04	34.14	0	14891	96833	94366	92833	90366	88833	93600	89600	198	27500	500	69840	100	1	39536132	36610	9.33	1.43	12	0.05	9924.00	64609.00	148100	20230509	-37.47	89700	20240117	3.23	118700	-21.99	20240109	89700	3.23	20240117	148100	-37.47	20230509	89700	3.23	20240117	0.48	N	271560	500	197 억		13497394	N	N	83	N	00	N
130	20240307	160927	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	-2200	5	-2.34	40136342900	435160	74.32	95000	95300	91300	122300	65900	94100	92233.51	34.66	0	-144583	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	36334	9.26	1.42	12	1.10	9924.00	64609.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.45	N	271560	500	197 억		13703265	N	N	83	N	00	N
131	20240307	150909	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-2000	5	-2.13	36877626700	399734	68.27	95000	95300	91300	122300	65900	94100	92255.37	34.66	0	-132234	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	36413	9.28	1.43	12	1.01	9924.00	64609.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.45	N	271560	500	197 억		13703265	N	N	54	N	00	N
132	20240307	140910	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91700	-2400	5	-2.55	31001195600	335756	57.34	95000	95300	91300	122300	65900	94100	92332.46	34.66	0	-122504	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	36255	9.24	1.42	12	0.85	9924.00	64609.00	148100	20230509	-38.08	89700	20240117	2.23	118700	-22.75	20240109	89700	2.23	20240117	148100	-38.08	20230509	89700	2.23	20240117	0.45	N	271560	500	197 억		13703265	N	N	54	N	00	N
133	20240307	130918	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-2300	5	-2.44	27971335800	302741	51.70	95000	95300	91300	122300	65900	94100	92393.56	34.66	0	-117215	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	36294	9.25	1.42	12	0.77	9924.00	64609.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.45	N	271560	500	197 억		13703265	N	N	54	N	00	N
134	20240307	120922	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91700	-2400	5	-2.55	22672015800	244901	41.82	95000	95300	91700	122300	65900	94100	92576.19	34.66	0	-91929	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	36255	9.24	1.42	12	0.62	9924.00	64609.00	148100	20230509	-38.08	89700	20240117	2.23	118700	-22.75	20240109	89700	2.23	20240117	148100	-38.08	20230509	89700	2.23	20240117	0.45	N	271560	500	197 억		13703265	N	N	54	N	00	N
135	20240307	110927	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	-2200	5	-2.34	19362910300	208888	35.67	95000	95300	91700	122300	65900	94100	92695.11	34.66	0	-75496	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	36334	9.26	1.42	12	0.53	9924.00	64609.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.45	N	271560	500	197 억		13703265	N	N	54	N	00	N
136	20240307	100920	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-1300	5	-1.38	10844010200	116394	19.88	95000	95300	92400	122300	65900	94100	93166.32	34.66	0	-43855	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	36690	9.35	1.44	12	0.29	9924.00	64609.00	148100	20230509	-37.34	89700	20240117	3.46	118700	-21.82	20240109	89700	3.46	20240117	148100	-37.34	20230509	89700	3.46	20240117	0.45	N	271560	500	197 억		13703265	N	N	54	N	00	N
137	20240307	090924	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93600	-500	5	-0.53	2859079600	30347	5.18	95000	95300	93300	122300	65900	94100	94212.96	34.66	0	-10807	96300	95200	93500	92400	90700	95750	92950	198	28200	500	71510	100	1	39536132	37006	9.43	1.45	12	0.08	9924.00	64609.00	148100	20230509	-36.80	89700	20240117	4.35	118700	-21.15	20240109	89700	4.35	20240117	148100	-36.80	20230509	89700	4.35	20240117	0.45	N	271560	500	197 억		13703265	N	N	54	N	00	N
138	20240306	160916	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94100	2000	2	2.17	38508814200	411849	226.57	92700	94600	91800	119700	64500	92100	93502.13	35.14	0	-42342	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	37204	9.48	1.46	12	1.04	9924.00	64609.00	148100	20230509	-36.46	89700	20240117	4.91	118700	-20.72	20240109	89700	4.91	20240117	148100	-36.46	20230509	89700	4.91	20240117	0.44	N	271560	500	197 억		13892712	N	N	54	N	00	N
139	20240306	150916	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93800	1700	2	1.85	33568279500	359325	197.68	92700	94200	91800	119700	64500	92100	93421.50	35.14	0	-34486	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	37085	9.45	1.45	12	0.91	9924.00	64609.00	148100	20230509	-36.66	89700	20240117	4.57	118700	-20.98	20240109	89700	4.57	20240117	148100	-36.66	20230509	89700	4.57	20240117	0.44	N	271560	500	197 억		13892712	N	N	5	N	00	N
140	20240306	140923	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93800	1700	2	1.85	29515174600	316118	173.91	92700	94200	91800	119700	64500	92100	93368.81	35.14	0	-22968	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	37085	9.45	1.45	12	0.80	9924.00	64609.00	148100	20230509	-36.66	89700	20240117	4.57	118700	-20.98	20240109	89700	4.57	20240117	148100	-36.66	20230509	89700	4.57	20240117	0.44	N	271560	500	197 억		13892712	N	N	5	N	00	N
141	20240306	130924	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93700	1600	2	1.74	27043126100	289715	159.38	92700	94200	91800	119700	64500	92100	93345.20	35.14	0	-19810	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	37045	9.44	1.45	12	0.73	9924.00	64609.00	148100	20230509	-36.73	89700	20240117	4.46	118700	-21.06	20240109	89700	4.46	20240117	148100	-36.73	20230509	89700	4.46	20240117	0.44	N	271560	500	197 억		13892712	N	N	5	N	00	N
142	20240306	120922	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93500	1400	2	1.52	24739489300	265112	145.85	92700	94200	91800	119700	64500	92100	93318.52	35.14	0	-13655	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	36966	9.42	1.45	12	0.67	9924.00	64609.00	148100	20230509	-36.87	89700	20240117	4.24	118700	-21.23	20240109	89700	4.24	20240117	148100	-36.87	20230509	89700	4.24	20240117	0.44	N	271560	500	197 억		13892712	N	N	5	N	00	N
143	20240306	110919	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93500	1400	2	1.52	22813400500	244529	134.53	92700	94200	91800	119700	64500	92100	93296.76	35.14	0	-9904	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	36966	9.42	1.45	12	0.62	9924.00	64609.00	148100	20230509	-36.87	89700	20240117	4.24	118700	-21.23	20240109	89700	4.24	20240117	148100	-36.87	20230509	89700	4.24	20240117	0.44	N	271560	500	197 억		13892712	N	N	5	N	00	N
144	20240306	100859	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93700	1600	2	1.74	17515890100	188013	103.43	92700	94000	91800	119700	64500	92100	93164.91	35.14	0	4934	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	37045	9.44	1.45	12	0.48	9924.00	64609.00	148100	20230509	-36.73	89700	20240117	4.46	118700	-21.06	20240109	89700	4.46	20240117	148100	-36.73	20230509	89700	4.46	20240117	0.44	N	271560	500	197 억		13892712	N	N	5	N	00	N
145	20240306	090916	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	100	2	0.11	2082275500	22579	12.42	92700	92700	91800	119700	64500	92100	92223.44	35.14	0	-3322	93366	92732	91866	91232	90366	92300	90800	198	27600	500	69990	100	1	39536132	36452	9.29	1.43	12	0.06	9924.00	64609.00	148100	20230509	-37.74	89700	20240117	2.79	118700	-22.33	20240109	89700	2.79	20240117	148100	-37.74	20230509	89700	2.79	20240117	0.44	N	271560	500	197 억		13892712	N	N	5	N	00	N
146	20240305	160912	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-700	5	-0.75	16663313900	180907	103.44	92400	92500	91000	120600	65000	92800	92109.81	35.19	0	-35107	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36413	9.28	1.43	12	0.46	9924.00	64609.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.43	N	271560	500	197 억		13911862	N	N	5	N	00	N
147	20240305	150912	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	-600	5	-0.65	15732759400	170811	97.67	92400	92500	91000	120600	65000	92800	92106.22	35.19	0	-34471	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36452	9.29	1.43	12	0.43	9924.00	64609.00	148100	20230509	-37.74	89700	20240117	2.79	118700	-22.33	20240109	89700	2.79	20240117	148100	-37.74	20230509	89700	2.79	20240117	0.43	N	271560	500	197 억		13911862	N	N	12	N	00	N
148	20240305	140859	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	-600	5	-0.65	13363889700	145158	83.00	92400	92500	91000	120600	65000	92800	92064.41	35.19	0	-27345	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36452	9.29	1.43	12	0.37	9924.00	64609.00	148100	20230509	-37.74	89700	20240117	2.79	118700	-22.33	20240109	89700	2.79	20240117	148100	-37.74	20230509	89700	2.79	20240117	0.43	N	271560	500	197 억		13911862	N	N	12	N	00	N
149	20240305	130901	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92400	-400	5	-0.43	11760994300	127784	73.06	92400	92500	91000	120600	65000	92800	92038.05	35.19	0	-24151	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36531	9.31	1.43	12	0.32	9924.00	64609.00	148100	20230509	-37.61	89700	20240117	3.01	118700	-22.16	20240109	89700	3.01	20240117	148100	-37.61	20230509	89700	3.01	20240117	0.43	N	271560	500	197 억		13911862	N	N	12	N	00	N
150	20240305	120905	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	-500	5	-0.54	10528452400	114429	65.43	92400	92500	91000	120600	65000	92800	92008.56	35.19	0	-24094	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36492	9.30	1.43	12	0.29	9924.00	64609.00	148100	20230509	-37.68	89700	20240117	2.90	118700	-22.24	20240109	89700	2.90	20240117	148100	-37.68	20230509	89700	2.90	20240117	0.43	N	271560	500	197 억		13911862	N	N	12	N	00	N
151	20240305	110904	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-700	5	-0.75	9132660600	99283	56.77	92400	92500	91000	120600	65000	92800	91986.10	35.19	0	-21072	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36413	9.28	1.43	12	0.25	9924.00	64609.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.43	N	271560	500	197 억		13911862	N	N	12	N	00	N
152	20240305	100901	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	-600	5	-0.65	6983911400	75956	43.43	92400	92500	91000	120600	65000	92800	91946.74	35.19	0	-19544	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36452	9.29	1.43	12	0.19	9924.00	64609.00	148100	20230509	-37.74	89700	20240117	2.79	118700	-22.33	20240109	89700	2.79	20240117	148100	-37.74	20230509	89700	2.79	20240117	0.43	N	271560	500	197 억		13911862	N	N	12	N	00	N
153	20240305	090902	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-700	5	-0.75	3315757400	36127	20.66	92400	92500	91000	120600	65000	92800	91780.42	35.19	0	-21605	94133	93466	92933	92266	91733	93200	92000	198	27800	500	70520	100	1	39536132	36413	9.28	1.43	12	0.09	9924.00	64609.00	148100	20230509	-37.81	89700	20240117	2.68	118700	-22.41	20240109	89700	2.68	20240117	148100	-37.81	20230509	89700	2.68	20240117	0.43	N	271560	500	197 억		13911862	N	N	12	N	00	N
154	20240304	160902	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92800	-100	5	-0.11	16150617800	173634	69.32	93100	93600	92400	120700	65100	92900	93015.42	35.25	0	-37972	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36690	9.35	1.44	12	0.44	9924.00	64609.00	148100	20230509	-37.34	89700	20240117	3.46	118700	-21.82	20240109	89700	3.46	20240117	148100	-37.34	20230509	89700	3.46	20240117	0.43	N	271560	500	197 억		13936862	N	N	12	N	00	N
155	20240304	150858	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-200	5	-0.22	14911032000	160279	63.99	93100	93600	92400	120700	65100	92900	93031.73	35.25	0	-36144	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36650	9.34	1.43	12	0.41	9924.00	64609.00	148100	20230509	-37.41	89700	20240117	3.34	118700	-21.90	20240109	89700	3.34	20240117	148100	-37.41	20230509	89700	3.34	20240117	0.43	N	271560	500	197 억		13936862	N	N	306	N	00	N
156	20240304	140825	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93300	400	2	0.43	12903294100	138695	55.37	93100	93600	92400	120700	65100	92900	93033.60	35.25	0	-33307	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36887	9.40	1.44	12	0.35	9924.00	64609.00	148100	20230509	-37.00	89700	20240117	4.01	118700	-21.40	20240109	89700	4.01	20240117	148100	-37.00	20230509	89700	4.01	20240117	0.43	N	271560	500	197 억		13936862	N	N	306	N	00	N
157	20240304	130852	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	500	2	0.54	11380709200	122371	48.85	93100	93600	92400	120700	65100	92900	93001.69	35.25	0	-31780	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36927	9.41	1.45	12	0.31	9924.00	64609.00	148100	20230509	-36.93	89700	20240117	4.12	118700	-21.31	20240109	89700	4.12	20240117	148100	-36.93	20230509	89700	4.12	20240117	0.43	N	271560	500	197 억		13936862	N	N	306	N	00	N
158	20240304	120828	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93300	400	2	0.43	10599819100	114003	45.51	93100	93600	92400	120700	65100	92900	92978.43	35.25	0	-30988	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36887	9.40	1.44	12	0.29	9924.00	64609.00	148100	20230509	-37.00	89700	20240117	4.01	118700	-21.40	20240109	89700	4.01	20240117	148100	-37.00	20230509	89700	4.01	20240117	0.43	N	271560	500	197 억		13936862	N	N	306	N	00	N
159	20240304	110845	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93200	300	2	0.32	9588613400	103169	41.19	93100	93600	92400	120700	65100	92900	92940.84	35.25	0	-30865	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36848	9.39	1.44	12	0.26	9924.00	64609.00	148100	20230509	-37.07	89700	20240117	3.90	118700	-21.48	20240109	89700	3.90	20240117	148100	-37.07	20230509	89700	3.90	20240117	0.43	N	271560	500	197 억		13936862	N	N	306	N	00	N
160	20240304	100846	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-200	5	-0.22	6494939600	69854	27.89	93100	93600	92400	120700	65100	92900	92978.78	35.25	0	-18463	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36650	9.34	1.43	12	0.18	9924.00	64609.00	148100	20230509	-37.41	89700	20240117	3.34	118700	-21.90	20240109	89700	3.34	20240117	148100	-37.41	20230509	89700	3.34	20240117	0.43	N	271560	500	197 억		13936862	N	N	306	N	00	N
161	20240304	090848	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93000	100	2	0.11	1672967100	17988	7.18	93100	93600	92600	120700	65100	92900	93004.65	35.25	0	-7707	94900	93900	93200	92200	91500	93550	91850	198	27800	500	70600	100	1	39536132	36769	9.37	1.44	12	0.05	9924.00	64609.00	148100	20230509	-37.20	89700	20240117	3.68	118700	-21.65	20240109	89700	3.68	20240117	148100	-37.20	20230509	89700	3.68	20240117	0.43	N	271560	500	197 억		13936862	N	N	306	N	00	N