KissMeData/005300/price/prices-20240401.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	20240430	160210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	-1000	5	-0.78	1630380500	12829	118.33	127500	128100	126500	166200	89600	127900	127085.69	12.24	0	-2060	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11775	7.69	0.87	12	0.14	16499.00	145622.00	163100	20231109	-22.19	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.26	N	005300	500	46 억		1135645	N	N	12	N	00	N
3	20240430	150210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-900	5	-0.70	1462616400	11507	106.13	127500	128100	126500	166200	89600	127900	127106.67	12.24	0	-2283	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11784	7.70	0.87	12	0.12	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.26	N	005300	500	46 억		1135645	N	N	0	N	00	N
4	20240430	140210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-1100	5	-0.86	1264783100	9948	91.75	127500	128100	126500	166200	89600	127900	127139.44	12.24	0	-2241	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11766	7.69	0.87	12	0.11	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.26	N	005300	500	46 억		1135645	N	N	0	N	00	N
5	20240430	130210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-1200	5	-0.94	1089392900	8564	78.99	127500	128100	126600	166200	89600	127900	127206.08	12.24	0	-2266	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11756	7.68	0.87	12	0.09	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.26	N	005300	500	46 억		1135645	N	N	0	N	00	N
6	20240430	120210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-1200	5	-0.94	844204900	6629	61.14	127500	128100	126600	166200	89600	127900	127350.26	12.24	0	-1955	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11756	7.68	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.26	N	005300	500	46 억		1135645	N	N	0	N	00	N
7	20240430	110210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-600	5	-0.47	442557000	3466	31.97	127500	128100	127300	166200	89600	127900	127685.23	12.24	0	-231	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11812	7.72	0.87	12	0.04	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.26	N	005300	500	46 억		1135645	N	N	0	N	00	N
8	20240430	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	100	2	0.08	179513300	1405	12.96	127500	128100	127300	166200	89600	127900	127767.47	12.24	0	625	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11877	7.76	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.26	N	005300	500	46 억		1135645	N	N	0	N	00	N
9	20240430	090215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-300	5	-0.23	32256100	253	2.33	127500	127600	127300	166200	89600	127900	127494.47	12.24	0	7	129366	128632	127166	126432	124966	129000	126800	46	38300	500	94640	100	1	9278884	11840	7.73	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.26	N	005300	500	46 억		1135645	N	N	0	N	00	N
10	20240429	160209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	2300	2	1.83	1377031200	10827	83.61	126200	127900	125700	163200	88000	125600	127183.60	12.18	0	5368	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11868	7.75	0.88	12	0.12	16499.00	145622.00	166900	20230421	-23.37	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
11	20240429	150209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	1800	2	1.43	1083250900	8529	65.87	126200	127700	125700	163200	88000	125600	127007.96	12.18	0	3972	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11821	7.72	0.87	12	0.09	16499.00	145622.00	166900	20230421	-23.67	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
12	20240429	140208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	1900	2	1.51	927196600	7305	56.41	126200	127700	125700	163200	88000	125600	126926.30	12.18	0	3740	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11831	7.73	0.88	12	0.08	16499.00	145622.00	166900	20230421	-23.61	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	117300	8.70	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
13	20240429	130210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	1700	2	1.35	656219200	5180	40.00	126200	127700	125700	163200	88000	125600	126683.24	12.18	0	2166	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11812	7.72	0.87	12	0.06	16499.00	145622.00	166900	20230421	-23.73	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
14	20240429	120209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	1400	2	1.11	463631700	3668	28.33	126200	127100	125700	163200	88000	125600	126399.05	12.18	0	1339	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11784	7.70	0.87	12	0.04	16499.00	145622.00	166900	20230421	-23.91	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
15	20240429	110209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	900	2	0.72	188186700	1491	11.51	126200	126500	125700	163200	88000	125600	126215.09	12.18	0	280	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11738	7.67	0.87	12	0.02	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
16	20240429	100209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	900	2	0.72	122500000	971	7.50	126200	126500	125700	163200	88000	125600	126158.60	12.18	0	342	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11738	7.67	0.87	12	0.01	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
17	20240429	090210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	100	2	0.08	20040000	159	1.23	126200	126200	125700	163200	88000	125600	126037.74	12.18	0	11	127666	126632	126066	125032	124466	126350	124750	46	37600	500	92940	100	1	9278884	11664	7.62	0.86	12	0.00	16499.00	145622.00	166900	20230421	-24.69	117300	20230726	7.16	148400	-15.30	20240103	122200	2.86	20240307	163100	-22.93	20231109	117300	7.16	20230726	0.27	N	005300	500	46 억		1129997	N	N	3	N	00	N
18	20240426	160208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	-1500	5	-1.18	1630595700	12946	72.71	127100	127100	125500	165200	89000	127100	125954.21	12.21	0	-3209	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11654	7.61	0.86	12	0.14	16499.00	145622.00	166900	20230421	-24.75	117300	20230726	7.08	148400	-15.36	20240103	122200	2.78	20240307	163100	-22.99	20231109	117300	7.08	20230726	0.26	N	005300	500	46 억		1133014	N	N	3	N	00	N
19	20240426	150209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	-1300	5	-1.02	1443262900	11455	64.34	127100	127100	125500	165200	89000	127100	125994.14	12.21	0	-2951	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11673	7.62	0.86	12	0.12	16499.00	145622.00	166900	20230421	-24.63	117300	20230726	7.25	148400	-15.23	20240103	122200	2.95	20240307	163100	-22.87	20231109	117300	7.25	20230726	0.26	N	005300	500	46 억		1133014	N	N	22	N	00	N
20	20240426	140208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-1100	5	-0.87	1019701200	8085	45.41	127100	127100	125600	165200	89000	127100	126122.60	12.21	0	-2536	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11691	7.64	0.87	12	0.09	16499.00	145622.00	166900	20230421	-24.51	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	163100	-22.75	20231109	117300	7.42	20230726	0.26	N	005300	500	46 억		1133014	N	N	22	N	00	N
21	20240426	130208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-1000	5	-0.79	856826000	6792	38.15	127100	127100	125600	165200	89000	127100	126152.24	12.21	0	-2377	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11701	7.64	0.87	12	0.07	16499.00	145622.00	166900	20230421	-24.45	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	163100	-22.69	20231109	117300	7.50	20230726	0.26	N	005300	500	46 억		1133014	N	N	22	N	00	N
22	20240426	120208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-1000	5	-0.79	507205800	4015	22.55	127100	127100	126100	165200	89000	127100	126327.72	12.21	0	-709	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11701	7.64	0.87	12	0.04	16499.00	145622.00	166900	20230421	-24.45	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	163100	-22.69	20231109	117300	7.50	20230726	0.26	N	005300	500	46 억		1133014	N	N	22	N	00	N
23	20240426	110209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-700	5	-0.55	222524800	1760	9.88	127100	127100	126100	165200	89000	127100	126434.55	12.21	0	-331	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11729	7.66	0.87	12	0.02	16499.00	145622.00	166900	20230421	-24.27	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	163100	-22.50	20231109	117300	7.76	20230726	0.26	N	005300	500	46 억		1133014	N	N	22	N	00	N
24	20240426	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-600	5	-0.47	117864600	932	5.23	127100	127100	126100	165200	89000	127100	126464.16	12.21	0	-315	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11738	7.67	0.87	12	0.01	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.26	N	005300	500	46 억		1133014	N	N	22	N	00	N
25	20240426	090210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-500	5	-0.39	9908700	78	0.44	127100	127100	126600	165200	89000	127100	127034.62	12.21	0	-44	130233	128666	127133	125566	124033	129450	126350	46	38100	500	94050	100	1	9278884	11747	7.67	0.87	12	0.00	16499.00	145622.00	166900	20230421	-24.15	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.26	N	005300	500	46 억		1133014	N	N	22	N	00	N
26	20240425	160208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	100	2	0.08	2259941200	17795	185.29	127000	128700	125600	165100	88900	127000	126998.66	12.16	0	4834	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11793	7.70	0.87	12	0.19	16499.00	145622.00	166900	20230421	-23.85	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.27	N	005300	500	46 억		1128093	N	N	22	N	00	N
27	20240425	150209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-300	5	-0.24	2098048600	16519	172.00	127000	128700	125600	165100	88900	127000	127008.21	12.16	0	4914	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11756	7.68	0.87	12	0.18	16499.00	145622.00	166900	20230421	-24.09	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.27	N	005300	500	46 억		1128093	N	N	0	N	00	N
28	20240425	140208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	700	2	0.55	1576202100	12406	129.18	127000	128700	125600	165100	88900	127000	127051.60	12.16	0	4090	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11849	7.74	0.88	12	0.13	16499.00	145622.00	166900	20230421	-23.49	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.27	N	005300	500	46 억		1128093	N	N	0	N	00	N
29	20240425	130209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	900	2	0.71	1476319700	11624	121.03	127000	128700	125600	165100	88900	127000	127006.17	12.16	0	4065	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11868	7.75	0.88	12	0.13	16499.00	145622.00	166900	20230421	-23.37	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.27	N	005300	500	46 억		1128093	N	N	0	N	00	N
30	20240425	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	1100	2	0.87	1128996300	8916	92.84	127000	128400	125600	165100	88900	127000	126625.87	12.16	0	2592	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11886	7.76	0.88	12	0.10	16499.00	145622.00	166900	20230421	-23.25	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.27	N	005300	500	46 억		1128093	N	N	0	N	00	N
31	20240425	110207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	100	2	0.08	816736400	6474	67.41	127000	127100	125600	165100	88900	127000	126156.38	12.16	0	1480	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11793	7.70	0.87	12	0.07	16499.00	145622.00	166900	20230421	-23.85	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.27	N	005300	500	46 억		1128093	N	N	0	N	00	N
32	20240425	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-1000	5	-0.79	604867100	4799	49.97	127000	127000	125600	165100	88900	127000	126040.24	12.16	0	664	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11691	7.64	0.87	12	0.05	16499.00	145622.00	166900	20230421	-24.51	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	163100	-22.75	20231109	117300	7.42	20230726	0.27	N	005300	500	46 억		1128093	N	N	0	N	00	N
33	20240425	090209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	-800	5	-0.63	96617900	762	7.93	127000	127000	126100	165100	88900	127000	126795.14	12.16	0	45	128466	127732	126866	126132	125266	127300	125700	46	38100	500	93980	100	1	9278884	11710	7.65	0.87	12	0.01	16499.00	145622.00	166900	20230421	-24.39	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.27	N	005300	500	46 억		1128093	N	N	0	N	00	N
34	20240424	160207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-200	5	-0.16	1198194500	9457	143.75	127500	127600	126000	165300	89100	127200	126699.10	12.21	0	-4470	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11784	7.70	0.87	12	0.10	16499.00	145622.00	166900	20230421	-23.91	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
35	20240424	150207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-200	5	-0.16	1060156400	8371	127.24	127500	127600	126000	165300	89100	127200	126646.26	12.21	0	-3742	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11784	7.70	0.87	12	0.09	16499.00	145622.00	166900	20230421	-23.91	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
36	20240424	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-600	5	-0.47	845301600	6679	101.52	127500	127600	126000	165300	89100	127200	126561.01	12.21	0	-2990	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11747	7.67	0.87	12	0.07	16499.00	145622.00	166900	20230421	-24.15	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
37	20240424	130207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-700	5	-0.55	701924700	5547	84.31	127500	127600	126000	165300	89100	127200	126541.20	12.21	0	-2583	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11738	7.67	0.87	12	0.06	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
38	20240424	120208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-700	5	-0.55	587446700	4642	70.56	127500	127600	126000	165300	89100	127200	126550.20	12.21	0	-1960	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11738	7.67	0.87	12	0.05	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
39	20240424	110208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-600	5	-0.47	433737500	3429	52.12	127500	127600	126000	165300	89100	127200	126490.75	12.21	0	-1116	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11747	7.67	0.87	12	0.04	16499.00	145622.00	166900	20230421	-24.15	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
40	20240424	100207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-800	5	-0.63	296458000	2344	35.63	127500	127600	126000	165300	89100	127200	126474.95	12.21	0	-830	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11729	7.66	0.87	12	0.03	16499.00	145622.00	166900	20230421	-24.27	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	163100	-22.50	20231109	117300	7.76	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
41	20240424	090208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	0	3	0.00	19237400	151	2.30	127500	127600	127100	165300	89100	127200	127401.33	12.21	0	-18	128400	127800	126900	126300	125400	127350	125850	46	38100	500	94120	100	1	9278884	11803	7.71	0.87	12	0.00	16499.00	145622.00	166900	20230421	-23.79	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	117300	8.44	20230726	0.28	N	005300	500	46 억		1132623	N	N	15	N	00	N
42	20240423	160158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-300	5	-0.24	833126100	6577	35.58	127500	127500	126000	165700	89300	127500	126670.49	12.22	0	-1868	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11803	7.71	0.87	12	0.07	16499.00	145622.00	166900	20230421	-23.79	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	117300	8.44	20230726	0.29	N	005300	500	46 억		1133967	N	N	15	N	00	N
43	20240423	150206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-500	5	-0.39	736314600	5815	31.46	127500	127500	126000	165700	89300	127500	126623.32	12.22	0	-1659	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11784	7.70	0.87	12	0.06	16499.00	145622.00	166900	20230421	-23.91	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.29	N	005300	500	46 억		1133967	N	N	31	N	00	N
44	20240423	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	-700	5	-0.55	645476700	5099	27.59	127500	127500	126000	165700	89300	127500	126588.88	12.22	0	-1382	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11766	7.69	0.87	12	0.05	16499.00	145622.00	166900	20230421	-24.03	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.29	N	005300	500	46 억		1133967	N	N	31	N	00	N
45	20240423	130207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-1100	5	-0.86	610465000	4822	26.09	127500	127500	126000	165700	89300	127500	126599.96	12.22	0	-1430	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11729	7.66	0.87	12	0.05	16499.00	145622.00	166900	20230421	-24.27	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	163100	-22.50	20231109	117300	7.76	20230726	0.29	N	005300	500	46 억		1133967	N	N	31	N	00	N
46	20240423	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-1000	5	-0.78	542667300	4285	23.18	127500	127500	126000	165700	89300	127500	126643.48	12.22	0	-1482	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11738	7.67	0.87	12	0.05	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.29	N	005300	500	46 억		1133967	N	N	31	N	00	N
47	20240423	110206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-1400	5	-1.10	508684000	4016	21.73	127500	127500	126000	165700	89300	127500	126664.34	12.22	0	-1427	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11701	7.64	0.87	12	0.04	16499.00	145622.00	166900	20230421	-24.45	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	163100	-22.69	20231109	117300	7.50	20230726	0.29	N	005300	500	46 억		1133967	N	N	31	N	00	N
48	20240423	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-800	5	-0.63	258540600	2034	11.00	127500	127500	126300	165700	89300	127500	127109.44	12.22	0	-288	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11756	7.68	0.87	12	0.02	16499.00	145622.00	166900	20230421	-24.09	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.29	N	005300	500	46 억		1133967	N	N	31	N	00	N
49	20240423	090207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	-600	5	-0.47	34356400	270	1.46	127500	127500	126300	165700	89300	127500	127245.93	12.22	0	-127	129366	128432	126566	125632	123766	128900	126100	46	38200	500	94350	100	1	9278884	11775	7.69	0.87	12	0.00	16499.00	145622.00	166900	20230421	-23.97	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.29	N	005300	500	46 억		1133967	N	N	31	N	00	N
50	20240422	160206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	3000	2	2.41	2337526800	18481	122.81	125700	127500	124700	161800	87200	124500	126482.59	12.14	0	8374	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11831	7.73	0.88	12	0.20	16499.00	145622.00	166900	20230421	-23.61	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	117300	8.70	20230726	0.29	N	005300	500	46 억		1126575	N	N	31	N	00	N
51	20240422	150206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	2600	2	2.09	2174579800	17200	114.29	125700	127200	124700	161800	87200	124500	126429.06	12.14	0	8071	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11793	7.70	0.87	12	0.19	16499.00	145622.00	166900	20230421	-23.85	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.29	N	005300	500	46 억		1126575	N	N	140	N	00	N
52	20240422	140206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	2400	2	1.93	1770594600	14015	93.13	125700	127200	124700	161800	87200	124500	126335.68	12.14	0	6587	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11775	7.69	0.87	12	0.15	16499.00	145622.00	166900	20230421	-23.97	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.29	N	005300	500	46 억		1126575	N	N	140	N	00	N
53	20240422	130206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	1600	2	1.29	1339127900	10611	70.51	125700	127000	124700	161800	87200	124500	126201.86	12.14	0	4650	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11701	7.64	0.87	12	0.11	16499.00	145622.00	166900	20230421	-24.45	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	163100	-22.69	20231109	117300	7.50	20230726	0.29	N	005300	500	46 억		1126575	N	N	140	N	00	N
54	20240422	120205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	2000	2	1.61	1092281400	8655	57.51	125700	127000	124700	161800	87200	124500	126202.36	12.14	0	3665	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11738	7.67	0.87	12	0.09	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.29	N	005300	500	46 억		1126575	N	N	140	N	00	N
55	20240422	110206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	1700	2	1.37	806849100	6390	42.46	125700	127000	124700	161800	87200	124500	126267.46	12.14	0	2605	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11710	7.65	0.87	12	0.07	16499.00	145622.00	166900	20230421	-24.39	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.29	N	005300	500	46 억		1126575	N	N	140	N	00	N
56	20240422	100207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	2000	2	1.61	493737500	3909	25.98	125700	127000	124700	161800	87200	124500	126307.88	12.14	0	2571	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11738	7.67	0.87	12	0.04	16499.00	145622.00	166900	20230421	-24.21	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.29	N	005300	500	46 억		1126575	N	N	140	N	00	N
57	20240422	090206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	500	2	0.40	31529300	251	1.67	125700	125700	124700	161800	87200	124500	125614.74	12.14	0	155	127300	125900	125000	123600	122700	125450	123150	46	37300	500	92130	100	1	9278884	11599	7.58	0.86	12	0.00	16499.00	145622.00	166900	20230421	-25.10	117300	20230726	6.56	148400	-15.77	20240103	122200	2.29	20240307	163100	-23.36	20231109	117300	6.56	20230726	0.29	N	005300	500	46 억		1126575	N	N	140	N	00	N
58	20240419	160201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	-1500	5	-1.19	1878104000	15047	157.18	125300	126400	124100	163800	88200	126000	124815.91	12.11	0	2377	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11552	7.55	0.85	12	0.16	16499.00	145622.00	166900	20230421	-25.40	117300	20230726	6.14	148400	-16.11	20240103	122200	1.88	20240307	166900	-25.40	20230421	117300	6.14	20230726	0.29	N	005300	500	46 억		1123438	N	N	140	N	00	N
59	20240419	150200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	-1500	5	-1.19	1711209800	13708	143.19	125300	126400	124100	163800	88200	126000	124832.93	12.11	0	2502	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11552	7.55	0.85	12	0.15	16499.00	145622.00	166900	20230421	-25.40	117300	20230726	6.14	148400	-16.11	20240103	122200	1.88	20240307	166900	-25.40	20230421	117300	6.14	20230726	0.29	N	005300	500	46 억		1123438	N	N	35	N	00	N
60	20240419	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-1900	5	-1.51	1355942900	10851	113.35	125300	126400	124100	163800	88200	126000	124960.18	12.11	0	1182	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11515	7.52	0.85	12	0.12	16499.00	145622.00	166900	20230421	-25.64	117300	20230726	5.80	148400	-16.37	20240103	122200	1.55	20240307	166900	-25.64	20230421	117300	5.80	20230726	0.29	N	005300	500	46 억		1123438	N	N	35	N	00	N
61	20240419	130202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-1000	5	-0.79	993818000	7942	82.96	125300	126400	124300	163800	88200	126000	125134.47	12.11	0	1652	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11599	7.58	0.86	12	0.09	16499.00	145622.00	166900	20230421	-25.10	117300	20230726	6.56	148400	-15.77	20240103	122200	2.29	20240307	166900	-25.10	20230421	117300	6.56	20230726	0.29	N	005300	500	46 억		1123438	N	N	35	N	00	N
62	20240419	120201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-1200	5	-0.95	907582500	7251	75.74	125300	126400	124300	163800	88200	126000	125166.53	12.11	0	1743	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11580	7.56	0.86	12	0.08	16499.00	145622.00	166900	20230421	-25.22	117300	20230726	6.39	148400	-15.90	20240103	122200	2.13	20240307	166900	-25.22	20230421	117300	6.39	20230726	0.29	N	005300	500	46 억		1123438	N	N	35	N	00	N
63	20240419	110201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-1100	5	-0.87	734063100	5859	61.20	125300	126400	124600	163800	88200	126000	125288.12	12.11	0	1835	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11589	7.57	0.86	12	0.06	16499.00	145622.00	166900	20230421	-25.16	117300	20230726	6.48	148400	-15.84	20240103	122200	2.21	20240307	166900	-25.16	20230421	117300	6.48	20230726	0.29	N	005300	500	46 억		1123438	N	N	35	N	00	N
64	20240419	100201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	300	2	0.24	334023200	2662	27.81	125300	126400	124700	163800	88200	126000	125478.29	12.11	0	582	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11719	7.66	0.87	12	0.03	16499.00	145622.00	166900	20230421	-24.33	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	166900	-24.33	20230421	117300	7.67	20230726	0.29	N	005300	500	46 억		1123438	N	N	35	N	00	N
65	20240419	090159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-900	5	-0.71	35190400	281	2.94	125300	125300	125000	163800	88200	126000	125232.74	12.11	0	-150	127800	126900	125700	124800	123600	127350	125250	46	37800	500	93240	100	1	9278884	11608	7.58	0.86	12	0.00	16499.00	145622.00	166900	20230421	-25.04	117300	20230726	6.65	148400	-15.70	20240103	122200	2.37	20240307	166900	-25.04	20230421	117300	6.65	20230726	0.29	N	005300	500	46 억		1123438	N	N	35	N	00	N
66	20240418	160200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	1200	2	0.96	1203735800	9573	75.28	125400	126600	124500	162200	87400	124800	125742.74	12.07	0	3562	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11691	7.64	0.87	12	0.10	16499.00	145622.00	166900	20230421	-24.51	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	166900	-24.51	20230421	117300	7.42	20230726	0.30	N	005300	500	46 억		1119737	N	N	35	N	00	N
67	20240418	150200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	1000	2	0.80	1046442400	8325	65.46	125400	126600	124500	162200	87400	124800	125698.79	12.07	0	3423	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11673	7.62	0.86	12	0.09	16499.00	145622.00	166900	20230421	-24.63	117300	20230726	7.25	148400	-15.23	20240103	122200	2.95	20240307	166900	-24.63	20230421	117300	7.25	20230726	0.30	N	005300	500	46 억		1119737	N	N	4	N	00	N
68	20240418	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	1400	2	1.12	882991800	7029	55.27	125400	126600	124500	162200	87400	124800	125621.25	12.07	0	3047	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11710	7.65	0.87	12	0.08	16499.00	145622.00	166900	20230421	-24.39	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	166900	-24.39	20230421	117300	7.59	20230726	0.30	N	005300	500	46 억		1119737	N	N	4	N	00	N
69	20240418	130200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	1600	2	1.28	811553500	6463	50.82	125400	126600	124500	162200	87400	124800	125569.16	12.07	0	2962	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11729	7.66	0.87	12	0.07	16499.00	145622.00	166900	20230421	-24.27	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	166900	-24.27	20230421	117300	7.76	20230726	0.30	N	005300	500	46 억		1119737	N	N	4	N	00	N
70	20240418	120200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	800	2	0.64	578034000	4609	36.24	125400	125900	124500	162200	87400	124800	125414.19	12.07	0	2353	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11654	7.61	0.86	12	0.05	16499.00	145622.00	166900	20230421	-24.75	117300	20230726	7.08	148400	-15.36	20240103	122200	2.78	20240307	166900	-24.75	20230421	117300	7.08	20230726	0.30	N	005300	500	46 억		1119737	N	N	4	N	00	N
71	20240418	110201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	500	2	0.40	457837800	3652	28.72	125400	125900	124500	162200	87400	124800	125366.32	12.07	0	2075	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11626	7.59	0.86	12	0.04	16499.00	145622.00	166900	20230421	-24.93	117300	20230726	6.82	148400	-15.57	20240103	122200	2.54	20240307	166900	-24.93	20230421	117300	6.82	20230726	0.30	N	005300	500	46 억		1119737	N	N	4	N	00	N
72	20240418	100200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	700	2	0.56	360869000	2879	22.64	125400	125900	124500	162200	87400	124800	125345.26	12.07	0	1920	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11645	7.61	0.86	12	0.03	16499.00	145622.00	166900	20230421	-24.81	117300	20230726	6.99	148400	-15.43	20240103	122200	2.70	20240307	166900	-24.81	20230421	117300	6.99	20230726	0.30	N	005300	500	46 억		1119737	N	N	4	N	00	N
73	20240418	090201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125200	400	2	0.32	11281800	90	0.71	125400	125400	125000	162200	87400	124800	125353.33	12.07	0	58	125866	125332	124466	123932	123066	124900	123500	46	37400	500	92350	100	1	9278884	11617	7.59	0.86	12	0.00	16499.00	145622.00	166900	20230421	-24.99	117300	20230726	6.73	148400	-15.63	20240103	122200	2.45	20240307	166900	-24.99	20230421	117300	6.73	20230726	0.30	N	005300	500	46 억		1119737	N	N	4	N	00	N
74	20240417	160159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	-100	5	-0.08	1574575700	12703	85.87	125000	125000	123600	162300	87500	124900	123953.06	12.09	0	-3771	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11580	7.56	0.86	12	0.14	16499.00	145622.00	166900	20230421	-25.22	117300	20230726	6.39	148400	-15.90	20240103	122200	2.13	20240307	166900	-25.22	20230421	117300	6.39	20230726	0.30	N	005300	500	46 억		1121998	N	N	4	N	00	N
75	20240417	150201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-1200	5	-0.96	1375043300	11095	75.00	125000	125000	123600	162300	87500	124900	123933.60	12.09	0	-2636	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11478	7.50	0.85	12	0.12	16499.00	145622.00	166900	20230421	-25.88	117300	20230726	5.46	148400	-16.64	20240103	122200	1.23	20240307	166900	-25.88	20230421	117300	5.46	20230726	0.30	N	005300	500	46 억		1121998	N	N	50	N	00	N
76	20240417	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-1000	5	-0.80	982989500	7928	53.59	125000	125000	123700	162300	87500	124900	123989.59	12.09	0	-1295	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11497	7.51	0.85	12	0.09	16499.00	145622.00	166900	20230421	-25.76	117300	20230726	5.63	148400	-16.51	20240103	122200	1.39	20240307	166900	-25.76	20230421	117300	5.63	20230726	0.30	N	005300	500	46 억		1121998	N	N	50	N	00	N
77	20240417	130201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-1000	5	-0.80	711217300	5733	38.75	125000	125000	123700	162300	87500	124900	124056.74	12.09	0	-993	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11497	7.51	0.85	12	0.06	16499.00	145622.00	166900	20230421	-25.76	117300	20230726	5.63	148400	-16.51	20240103	122200	1.39	20240307	166900	-25.76	20230421	117300	5.63	20230726	0.30	N	005300	500	46 억		1121998	N	N	50	N	00	N
78	20240417	120200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-1000	5	-0.80	580013500	4674	31.60	125000	125000	123700	162300	87500	124900	124093.60	12.09	0	-882	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11497	7.51	0.85	12	0.05	16499.00	145622.00	166900	20230421	-25.76	117300	20230726	5.63	148400	-16.51	20240103	122200	1.39	20240307	166900	-25.76	20230421	117300	5.63	20230726	0.30	N	005300	500	46 억		1121998	N	N	50	N	00	N
79	20240417	110200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-800	5	-0.64	351725100	2831	19.14	125000	125000	123700	162300	87500	124900	124240.59	12.09	0	-563	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11515	7.52	0.85	12	0.03	16499.00	145622.00	166900	20230421	-25.64	117300	20230726	5.80	148400	-16.37	20240103	122200	1.55	20240307	166900	-25.64	20230421	117300	5.80	20230726	0.30	N	005300	500	46 억		1121998	N	N	50	N	00	N
80	20240417	100159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	-600	5	-0.48	248655300	2001	13.53	125000	125000	123700	162300	87500	124900	124265.52	12.09	0	-294	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11534	7.53	0.85	12	0.02	16499.00	145622.00	166900	20230421	-25.52	117300	20230726	5.97	148400	-16.24	20240103	122200	1.72	20240307	166900	-25.52	20230421	117300	5.97	20230726	0.30	N	005300	500	46 억		1121998	N	N	50	N	00	N
81	20240417	090200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-1100	5	-0.88	20527200	165	1.12	125000	125000	123700	162300	87500	124900	124407.27	12.09	0	-97	127566	126232	124566	123232	121566	126900	123900	46	37400	500	92420	100	1	9278884	11487	7.50	0.85	12	0.00	16499.00	145622.00	166900	20230421	-25.82	117300	20230726	5.54	148400	-16.58	20240103	122200	1.31	20240307	166900	-25.82	20230421	117300	5.54	20230726	0.30	N	005300	500	46 억		1121998	N	N	50	N	00	N
82	20240416	160201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-400	5	-0.32	1831594100	14778	135.38	124700	125900	122900	162800	87800	125300	123940.33	12.08	0	1901	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11589	7.57	0.86	12	0.16	16499.00	145622.00	166900	20230421	-25.16	117300	20230726	6.48	148400	-15.84	20240103	122200	2.21	20240307	166900	-25.16	20230421	117300	6.48	20230726	0.28	N	005300	500	46 억		1120491	N	N	50	N	00	N
83	20240416	150200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-1400	5	-1.12	1709658300	13800	126.42	124700	125900	122900	162800	87800	125300	123888.28	12.08	0	1974	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11497	7.51	0.85	12	0.15	16499.00	145622.00	166900	20230421	-25.76	117300	20230726	5.63	148400	-16.51	20240103	122200	1.39	20240307	166900	-25.76	20230421	117300	5.63	20230726	0.28	N	005300	500	46 억		1120491	N	N	64	N	00	N
84	20240416	140159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-1300	5	-1.04	1607151400	12973	118.84	124700	125900	122900	162800	87800	125300	123884.33	12.08	0	1601	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11506	7.52	0.85	12	0.14	16499.00	145622.00	166900	20230421	-25.70	117300	20230726	5.71	148400	-16.44	20240103	122200	1.47	20240307	166900	-25.70	20230421	117300	5.71	20230726	0.28	N	005300	500	46 억		1120491	N	N	64	N	00	N
85	20240416	130159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-1300	5	-1.04	1339420500	10811	99.04	124700	125900	122900	162800	87800	125300	123894.23	12.08	0	937	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11506	7.52	0.85	12	0.12	16499.00	145622.00	166900	20230421	-25.70	117300	20230726	5.71	148400	-16.44	20240103	122200	1.47	20240307	166900	-25.70	20230421	117300	5.71	20230726	0.28	N	005300	500	46 억		1120491	N	N	64	N	00	N
86	20240416	120202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	-1700	5	-1.36	666624900	5358	49.08	124700	125900	123600	162800	87800	125300	124416.74	12.08	0	-1249	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11469	7.49	0.85	12	0.06	16499.00	145622.00	166900	20230421	-25.94	117300	20230726	5.37	148400	-16.71	20240103	122200	1.15	20240307	166900	-25.94	20230421	117300	5.37	20230726	0.28	N	005300	500	46 억		1120491	N	N	64	N	00	N
87	20240416	110200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-1200	5	-0.96	449643700	3607	33.04	124700	125900	124100	162800	87800	125300	124658.64	12.08	0	-834	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11515	7.52	0.85	12	0.04	16499.00	145622.00	166900	20230421	-25.64	117300	20230726	5.80	148400	-16.37	20240103	122200	1.55	20240307	166900	-25.64	20230421	117300	5.80	20230726	0.28	N	005300	500	46 억		1120491	N	N	64	N	00	N
88	20240416	100159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-200	5	-0.16	156772000	1256	11.51	124700	125900	124500	162800	87800	125300	124818.47	12.08	0	-113	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11608	7.58	0.86	12	0.01	16499.00	145622.00	166900	20230421	-25.04	117300	20230726	6.65	148400	-15.70	20240103	122200	2.37	20240307	166900	-25.04	20230421	117300	6.65	20230726	0.28	N	005300	500	46 억		1120491	N	N	64	N	00	N
89	20240416	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	-600	5	-0.48	14218200	114	1.04	124700	125100	124500	162800	87800	125300	124721.05	12.08	0	-16	128166	126732	124866	123432	121566	127450	124150	46	37500	500	92720	100	1	9278884	11571	7.56	0.86	12	0.00	16499.00	145622.00	166900	20230421	-25.28	117300	20230726	6.31	148400	-15.97	20240103	122200	2.05	20240307	166900	-25.28	20230421	117300	6.31	20230726	0.28	N	005300	500	46 억		1120491	N	N	64	N	00	N
90	20240415	160157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	800	2	0.64	1364086000	10904	41.48	123800	126300	123000	161800	87200	124500	125099.36	12.08	0	-2221	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11626	7.59	0.86	12	0.12	16499.00	145622.00	166900	20230421	-24.93	117300	20230726	6.82	148400	-15.57	20240103	122200	2.54	20240307	166900	-24.93	20230421	117300	6.82	20230726	0.28	N	005300	500	46 억		1121352	N	N	64	N	00	N
91	20240415	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	500	2	0.40	1243931400	9944	37.83	123800	126300	123000	161800	87200	124500	125093.66	12.08	0	-2085	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11599	7.58	0.86	12	0.11	16499.00	145622.00	166900	20230421	-25.10	117300	20230726	6.56	148400	-15.77	20240103	122200	2.29	20240307	166900	-25.10	20230421	117300	6.56	20230726	0.28	N	005300	500	46 억		1121352	N	N	107	N	00	N
92	20240415	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	800	2	0.64	1106728100	8847	33.65	123800	126300	123000	161800	87200	124500	125096.43	12.08	0	-1520	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11626	7.59	0.86	12	0.10	16499.00	145622.00	166900	20230421	-24.93	117300	20230726	6.82	148400	-15.57	20240103	122200	2.54	20240307	166900	-24.93	20230421	117300	6.82	20230726	0.28	N	005300	500	46 억		1121352	N	N	107	N	00	N
93	20240415	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125800	1300	2	1.04	909875500	7281	27.70	123800	126300	123000	161800	87200	124500	124965.73	12.08	0	-742	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11673	7.62	0.86	12	0.08	16499.00	145622.00	166900	20230421	-24.63	117300	20230726	7.25	148400	-15.23	20240103	122200	2.95	20240307	166900	-24.63	20230421	117300	7.25	20230726	0.28	N	005300	500	46 억		1121352	N	N	107	N	00	N
94	20240415	120158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	1500	2	1.20	696641800	5589	21.26	123800	126000	123000	161800	87200	124500	124645.16	12.08	0	-653	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11691	7.64	0.87	12	0.06	16499.00	145622.00	166900	20230421	-24.51	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	166900	-24.51	20230421	117300	7.42	20230726	0.28	N	005300	500	46 억		1121352	N	N	107	N	00	N
95	20240415	110159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	1500	2	1.20	549174700	4417	16.80	123800	126000	123000	161800	87200	124500	124332.06	12.08	0	-282	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11691	7.64	0.87	12	0.05	16499.00	145622.00	166900	20230421	-24.51	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	166900	-24.51	20230421	117300	7.42	20230726	0.28	N	005300	500	46 억		1121352	N	N	107	N	00	N
96	20240415	100157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-400	5	-0.32	301558900	2436	9.27	123800	124400	123000	161800	87200	124500	123792.65	12.08	0	-788	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11515	7.52	0.85	12	0.03	16499.00	145622.00	166900	20230421	-25.64	117300	20230726	5.80	148400	-16.37	20240103	122200	1.55	20240307	166900	-25.64	20230421	117300	5.80	20230726	0.28	N	005300	500	46 억		1121352	N	N	107	N	00	N
97	20240415	090159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	-200	5	-0.16	20312800	164	0.62	123800	124400	123800	161800	87200	124500	123858.54	12.08	0	21	128966	126732	125466	123232	121966	126100	122600	46	37300	500	92130	100	1	9278884	11534	7.53	0.85	12	0.00	16499.00	145622.00	166900	20230421	-25.52	117300	20230726	5.97	148400	-16.24	20240103	122200	1.72	20240307	166900	-25.52	20230421	117300	5.97	20230726	0.28	N	005300	500	46 억		1121352	N	N	107	N	00	N
98	20240412	160158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	-2700	5	-2.12	3295807600	26280	183.03	127100	127700	124200	165300	89100	127200	125411.25	12.20	0	-12024	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11552	7.55	0.85	12	0.28	16499.00	145622.00	166900	20230421	-25.40	117300	20230726	6.14	148400	-16.11	20240103	122200	1.88	20240307	166900	-25.40	20230421	117300	6.14	20230726	0.27	N	005300	500	46 억		1132214	N	N	107	N	00	N
99	20240412	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	-2700	5	-2.12	2938129300	23405	163.01	127100	127700	124500	165300	89100	127200	125534.26	12.20	0	-10519	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11552	7.55	0.85	12	0.25	16499.00	145622.00	166900	20230421	-25.40	117300	20230726	6.14	148400	-16.11	20240103	122200	1.88	20240307	166900	-25.40	20230421	117300	6.14	20230726	0.27	N	005300	500	46 억		1132214	N	N	52	N	00	N
100	20240412	140159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-2300	5	-1.81	2503209300	19915	138.70	127100	127700	124600	165300	89100	127200	125694.67	12.20	0	-8889	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11589	7.57	0.86	12	0.21	16499.00	145622.00	166900	20230421	-25.16	117300	20230726	6.48	148400	-15.84	20240103	122200	2.21	20240307	166900	-25.16	20230421	117300	6.48	20230726	0.27	N	005300	500	46 억		1132214	N	N	52	N	00	N
101	20240412	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-2100	5	-1.65	1972189200	15663	109.09	127100	127700	125100	165300	89100	127200	125913.89	12.20	0	-7756	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11608	7.58	0.86	12	0.17	16499.00	145622.00	166900	20230421	-25.04	117300	20230726	6.65	148400	-15.70	20240103	122200	2.37	20240307	166900	-25.04	20230421	117300	6.65	20230726	0.27	N	005300	500	46 억		1132214	N	N	52	N	00	N
102	20240412	120158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	-1800	5	-1.42	1522263500	12074	84.09	127100	127700	125300	165300	89100	127200	126077.81	12.20	0	-5923	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11636	7.60	0.86	12	0.13	16499.00	145622.00	166900	20230421	-24.87	117300	20230726	6.91	148400	-15.50	20240103	122200	2.62	20240307	166900	-24.87	20230421	117300	6.91	20230726	0.27	N	005300	500	46 억		1132214	N	N	52	N	00	N
103	20240412	110157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125700	-1500	5	-1.18	1171412100	9280	64.63	127100	127700	125500	165300	89100	127200	126229.75	12.20	0	-5248	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11664	7.62	0.86	12	0.10	16499.00	145622.00	166900	20230421	-24.69	117300	20230726	7.16	148400	-15.30	20240103	122200	2.86	20240307	166900	-24.69	20230421	117300	7.16	20230726	0.27	N	005300	500	46 억		1132214	N	N	52	N	00	N
104	20240412	100157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	-1200	5	-0.94	780617300	6172	42.99	127100	127700	125700	165300	89100	127200	126477.20	12.20	0	-4175	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11691	7.64	0.87	12	0.07	16499.00	145622.00	166900	20230421	-24.51	117300	20230726	7.42	148400	-15.09	20240103	122200	3.11	20240307	166900	-24.51	20230421	117300	7.42	20230726	0.27	N	005300	500	46 억		1132214	N	N	52	N	00	N
105	20240412	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-600	5	-0.47	47199900	372	2.59	127100	127100	126400	165300	89100	127200	126881.45	12.20	0	-174	131066	129132	127766	125832	124466	128450	125150	46	38100	500	94120	100	1	9278884	11747	7.67	0.87	12	0.00	16499.00	145622.00	166900	20230421	-24.15	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	166900	-24.15	20230421	117300	7.93	20230726	0.27	N	005300	500	46 억		1132214	N	N	52	N	00	N
106	20240411	160156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-2400	5	-1.85	1826618100	14337	96.54	128500	129700	126400	168400	90800	129600	127406.51	12.21	0	-2482	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11803	7.71	0.87	12	0.15	16499.00	145622.00	167700	20230405	-24.15	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	166900	-23.79	20230421	117300	8.44	20230726	0.26	N	005300	500	46 억		1133219	N	N	52	N	00	N
107	20240411	150200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-2200	5	-1.70	1535746200	12051	81.15	128500	129700	126400	168400	90800	129600	127437.24	12.21	0	-2247	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11821	7.72	0.87	12	0.13	16499.00	145622.00	167700	20230405	-24.03	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	166900	-23.67	20230421	117300	8.61	20230726	0.26	N	005300	500	46 억		1133219	N	N	78	N	00	N
108	20240411	140202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-2200	5	-1.70	1379912700	10829	72.92	128500	129700	126400	168400	90800	129600	127427.53	12.21	0	-2724	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11821	7.72	0.87	12	0.12	16499.00	145622.00	167700	20230405	-24.03	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	166900	-23.67	20230421	117300	8.61	20230726	0.26	N	005300	500	46 억		1133219	N	N	78	N	00	N
109	20240411	130156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-2000	5	-1.54	1234500900	9690	65.25	128500	129700	126400	168400	90800	129600	127399.47	12.21	0	-2762	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11840	7.73	0.88	12	0.10	16499.00	145622.00	167700	20230405	-23.91	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	166900	-23.55	20230421	117300	8.78	20230726	0.26	N	005300	500	46 억		1133219	N	N	78	N	00	N
110	20240411	120157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-1900	5	-1.47	1141747300	8963	60.35	128500	129700	126400	168400	90800	129600	127384.50	12.21	0	-2904	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11849	7.74	0.88	12	0.10	16499.00	145622.00	167700	20230405	-23.85	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	166900	-23.49	20230421	117300	8.87	20230726	0.26	N	005300	500	46 억		1133219	N	N	78	N	00	N
111	20240411	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-2400	5	-1.85	1029247000	8080	54.41	128500	129700	126400	168400	90800	129600	127382.05	12.21	0	-2646	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11803	7.71	0.87	12	0.09	16499.00	145622.00	167700	20230405	-24.15	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	166900	-23.79	20230421	117300	8.44	20230726	0.26	N	005300	500	46 억		1133219	N	N	78	N	00	N
112	20240411	100157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-2400	5	-1.85	750001600	5887	39.64	128500	129700	126400	168400	90800	129600	127399.63	12.21	0	-3292	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11803	7.71	0.87	12	0.06	16499.00	145622.00	167700	20230405	-24.15	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	166900	-23.79	20230421	117300	8.44	20230726	0.26	N	005300	500	46 억		1133219	N	N	78	N	00	N
113	20240411	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-1700	5	-1.31	68790400	535	3.60	128500	129700	127900	168400	90800	129600	128580.19	12.21	0	-262	132466	131032	129866	128432	127266	130450	127850	46	38800	500	95900	100	1	9278884	11868	7.75	0.88	12	0.01	16499.00	145622.00	167700	20230405	-23.73	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	166900	-23.37	20230421	117300	9.04	20230726	0.26	N	005300	500	46 억		1133219	N	N	78	N	00	N
114	20240409	160155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	0	3	0.00	1918127500	14821	127.84	130200	131300	128700	168400	90800	129600	129419.31	12.21	0	-1797	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	12025	7.86	0.89	12	0.16	16499.00	145622.00	168200	20230404	-22.95	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	166900	-22.35	20230421	117300	10.49	20230726	0.25	N	005300	500	46 억		1132598	N	N	78	N	00	N
115	20240409	150156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	-500	5	-0.39	1700380500	13135	113.30	130200	131300	128700	168400	90800	129600	129454.17	12.21	0	-1235	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	11979	7.82	0.89	12	0.14	16499.00	145622.00	168200	20230404	-23.25	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	166900	-22.65	20230421	117300	10.06	20230726	0.25	N	005300	500	46 억		1132598	N	N	2	N	00	N
116	20240409	140157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-600	5	-0.46	1332700100	10282	88.69	130200	131300	128900	168400	90800	129600	129614.87	12.21	0	-937	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	11970	7.82	0.89	12	0.11	16499.00	145622.00	168200	20230404	-23.31	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	166900	-22.71	20230421	117300	9.97	20230726	0.25	N	005300	500	46 억		1132598	N	N	2	N	00	N
117	20240409	130156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-200	5	-0.15	1028645000	7928	68.39	130200	131300	129100	168400	90800	129600	129748.36	12.21	0	-587	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	12007	7.84	0.89	12	0.09	16499.00	145622.00	168200	20230404	-23.07	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	166900	-22.47	20230421	117300	10.32	20230726	0.25	N	005300	500	46 억		1132598	N	N	2	N	00	N
118	20240409	120156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-200	5	-0.15	846357900	6519	56.23	130200	131300	129100	168400	90800	129600	129829.41	12.21	0	-260	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	12007	7.84	0.89	12	0.07	16499.00	145622.00	168200	20230404	-23.07	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	166900	-22.47	20230421	117300	10.32	20230726	0.25	N	005300	500	46 억		1132598	N	N	2	N	00	N
119	20240409	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	400	2	0.31	647223600	4983	42.98	130200	131300	129100	168400	90800	129600	129886.33	12.21	0	44	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	12063	7.88	0.89	12	0.05	16499.00	145622.00	168200	20230404	-22.71	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	166900	-22.11	20230421	117300	10.83	20230726	0.25	N	005300	500	46 억		1132598	N	N	2	N	00	N
120	20240409	100155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	100	2	0.08	461978100	3558	30.69	130200	131300	129100	168400	90800	129600	129842.07	12.21	0	131	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	12035	7.86	0.89	12	0.04	16499.00	145622.00	168200	20230404	-22.89	117300	20230726	10.57	148400	-12.60	20240103	122200	6.14	20240307	166900	-22.29	20230421	117300	10.57	20230726	0.25	N	005300	500	46 억		1132598	N	N	2	N	00	N
121	20240409	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	400	2	0.31	59265000	455	3.92	130200	131300	130000	168400	90800	129600	130252.75	12.21	0	341	131266	130432	129966	129132	128666	130200	128900	46	38800	500	95900	100	1	9278884	12063	7.88	0.89	12	0.00	16499.00	145622.00	168200	20230404	-22.71	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	166900	-22.11	20230421	117300	10.83	20230726	0.25	N	005300	500	46 억		1132598	N	N	2	N	00	N
122	20240408	160156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-1000	5	-0.77	1505835700	11592	87.79	130700	130800	129500	169700	91500	130600	129903.06	12.23	0	-1769	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12025	7.86	0.89	12	0.12	16499.00	145622.00	168900	20230403	-23.27	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	166900	-22.35	20230421	117300	10.49	20230726	0.24	N	005300	500	46 억		1134994	N	N	2	N	00	N
123	20240408	150156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-1000	5	-0.77	1303329800	10029	75.95	130700	130800	129500	169700	91500	130600	129956.11	12.23	0	-1673	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12025	7.86	0.89	12	0.11	16499.00	145622.00	168900	20230403	-23.27	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	166900	-22.35	20230421	117300	10.49	20230726	0.24	N	005300	500	46 억		1134994	N	N	93	N	00	N
124	20240408	140156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-1100	5	-0.84	1143837500	8798	66.63	130700	130800	129500	169700	91500	130600	130011.08	12.23	0	-1405	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12016	7.85	0.89	12	0.09	16499.00	145622.00	168900	20230403	-23.33	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	166900	-22.41	20230421	117300	10.40	20230726	0.24	N	005300	500	46 억		1134994	N	N	93	N	00	N
125	20240408	130156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-1000	5	-0.77	1008318000	7752	58.71	130700	130800	129500	169700	91500	130600	130071.98	12.23	0	-1288	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12025	7.86	0.89	12	0.08	16499.00	145622.00	168900	20230403	-23.27	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	166900	-22.35	20230421	117300	10.49	20230726	0.24	N	005300	500	46 억		1134994	N	N	93	N	00	N
126	20240408	120155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	-200	5	-0.15	797262000	6126	46.40	130700	130800	129500	169700	91500	130600	130143.98	12.23	0	-458	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12100	7.90	0.90	12	0.07	16499.00	145622.00	168900	20230403	-22.79	117300	20230726	11.17	148400	-12.13	20240103	122200	6.71	20240307	166900	-21.87	20230421	117300	11.17	20230726	0.24	N	005300	500	46 억		1134994	N	N	93	N	00	N
127	20240408	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	-500	5	-0.38	674388600	5182	39.25	130700	130800	129500	169700	91500	130600	130140.60	12.23	0	-166	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12072	7.89	0.89	12	0.06	16499.00	145622.00	168900	20230403	-22.97	117300	20230726	10.91	148400	-12.33	20240103	122200	6.46	20240307	166900	-22.05	20230421	117300	10.91	20230726	0.24	N	005300	500	46 억		1134994	N	N	93	N	00	N
128	20240408	100154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	-500	5	-0.38	367169500	2823	21.38	130700	130800	129500	169700	91500	130600	130063.58	12.23	0	135	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12072	7.89	0.89	12	0.03	16499.00	145622.00	168900	20230403	-22.97	117300	20230726	10.91	148400	-12.33	20240103	122200	6.46	20240307	166900	-22.05	20230421	117300	10.91	20230726	0.24	N	005300	500	46 억		1134994	N	N	93	N	00	N
129	20240408	090156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-1000	5	-0.77	61645900	474	3.59	130700	130700	129500	169700	91500	130600	130054.64	12.23	0	-42	132266	131432	130466	129632	128666	131850	130050	46	39100	500	96640	100	1	9278884	12025	7.86	0.89	12	0.01	16499.00	145622.00	168900	20230403	-23.27	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	166900	-22.35	20230421	117300	10.49	20230726	0.24	N	005300	500	46 억		1134994	N	N	93	N	00	N
130	20240405	160155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130600	-200	5	-0.15	1720769000	13194	71.15	129700	131300	129500	170000	91600	130800	130420.49	12.24	0	-106	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12118	7.92	0.90	12	0.14	16499.00	145622.00	168900	20230403	-22.68	117300	20230726	11.34	148400	-11.99	20240103	122200	6.87	20240307	167700	-22.12	20230405	117300	11.34	20230726	0.26	N	005300	500	46 억		1136012	N	N	93	N	00	N
131	20240405	150155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130700	-100	5	-0.08	1550322900	11889	64.12	129700	131300	129500	170000	91600	130800	130399.74	12.24	0	192	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12128	7.92	0.90	12	0.13	16499.00	145622.00	168900	20230403	-22.62	117300	20230726	11.42	148400	-11.93	20240103	122200	6.96	20240307	167700	-22.06	20230405	117300	11.42	20230726	0.26	N	005300	500	46 억		1136012	N	N	7	N	00	N
132	20240405	140156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130900	100	2	0.08	1298189200	9960	53.71	129700	131300	129500	170000	91600	130800	130340.23	12.24	0	169	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12146	7.93	0.90	12	0.11	16499.00	145622.00	168900	20230403	-22.50	117300	20230726	11.59	148400	-11.79	20240103	122200	7.12	20240307	167700	-21.94	20230405	117300	11.59	20230726	0.26	N	005300	500	46 억		1136012	N	N	7	N	00	N
133	20240405	130154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	0	3	0.00	1063636100	8168	44.05	129700	131300	129500	170000	91600	130800	130219.82	12.24	0	136	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12137	7.93	0.90	12	0.09	16499.00	145622.00	168900	20230403	-22.56	117300	20230726	11.51	148400	-11.86	20240103	122200	7.04	20240307	167700	-22.00	20230405	117300	11.51	20230726	0.26	N	005300	500	46 억		1136012	N	N	7	N	00	N
134	20240405	120155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	-400	5	-0.31	785130800	6033	32.54	129700	131300	129500	170000	91600	130800	130139.26	12.24	0	-657	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12100	7.90	0.90	12	0.07	16499.00	145622.00	168900	20230403	-22.79	117300	20230726	11.17	148400	-12.13	20240103	122200	6.71	20240307	167700	-22.24	20230405	117300	11.17	20230726	0.26	N	005300	500	46 억		1136012	N	N	7	N	00	N
135	20240405	110156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-800	5	-0.61	479181900	3681	19.85	129700	131300	129500	170000	91600	130800	130176.93	12.24	0	-700	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12063	7.88	0.89	12	0.04	16499.00	145622.00	168900	20230403	-23.03	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	167700	-22.48	20230405	117300	10.83	20230726	0.26	N	005300	500	46 억		1136012	N	N	7	N	00	N
136	20240405	100148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130500	-300	5	-0.23	257655900	1982	10.69	129700	130600	129500	170000	91600	130800	129997.53	12.24	0	-433	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12109	7.91	0.90	12	0.02	16499.00	145622.00	168900	20230403	-22.74	117300	20230726	11.25	148400	-12.06	20240103	122200	6.79	20240307	167700	-22.18	20230405	117300	11.25	20230726	0.26	N	005300	500	46 억		1136012	N	N	7	N	00	N
137	20240405	090155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	-900	5	-0.69	12849000	99	0.53	129700	130600	129700	170000	91600	130800	129777.55	12.24	0	-49	135133	132966	131733	129566	128333	132350	128950	46	39200	500	96790	100	1	9278884	12053	7.87	0.89	12	0.00	16499.00	145622.00	168900	20230403	-23.09	117300	20230726	10.74	148400	-12.47	20240103	122200	6.30	20240307	167700	-22.54	20230405	117300	10.74	20230726	0.26	N	005300	500	46 억		1136012	N	N	7	N	00	N
138	20240404	160154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-2300	5	-1.73	2439964700	18523	47.05	133900	133900	130500	173000	93200	133100	131727.32	12.32	0	-7751	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12137	7.93	0.90	12	0.20	16499.00	145622.00	168900	20230403	-22.56	117300	20230726	11.51	148400	-11.86	20240103	122200	7.04	20240307	168200	-22.24	20230404	117300	11.51	20230726	0.26	N	005300	500	46 억		1143041	N	N	7	N	00	N
139	20240404	150155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130900	-2200	5	-1.65	2233480000	16945	43.04	133900	133900	130500	173000	93200	133100	131807.61	12.32	0	-7121	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12146	7.93	0.90	12	0.18	16499.00	145622.00	168900	20230403	-22.50	117300	20230726	11.59	148400	-11.79	20240103	122200	7.12	20240307	168200	-22.18	20230404	117300	11.59	20230726	0.26	N	005300	500	46 억		1143041	N	N	18	N	00	N
140	20240404	140154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131300	-1800	5	-1.35	1899911800	14396	36.56	133900	133900	130900	173000	93200	133100	131974.98	12.32	0	-7065	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12183	7.96	0.90	12	0.16	16499.00	145622.00	168900	20230403	-22.26	117300	20230726	11.94	148400	-11.52	20240103	122200	7.45	20240307	168200	-21.94	20230404	117300	11.94	20230726	0.26	N	005300	500	46 억		1143041	N	N	18	N	00	N
141	20240404	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131600	-1500	5	-1.13	1572411500	11902	30.23	133900	133900	131500	173000	93200	133100	132113.22	12.32	0	-6515	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12211	7.98	0.90	12	0.13	16499.00	145622.00	168900	20230403	-22.08	117300	20230726	12.19	148400	-11.32	20240103	122200	7.69	20240307	168200	-21.76	20230404	117300	12.19	20230726	0.26	N	005300	500	46 억		1143041	N	N	18	N	00	N
142	20240404	120153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131600	-1500	5	-1.13	1386317600	10488	26.64	133900	133900	131500	173000	93200	133100	132181.31	12.32	0	-5826	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12211	7.98	0.90	12	0.11	16499.00	145622.00	168900	20230403	-22.08	117300	20230726	12.19	148400	-11.32	20240103	122200	7.69	20240307	168200	-21.76	20230404	117300	12.19	20230726	0.26	N	005300	500	46 억		1143041	N	N	18	N	00	N
143	20240404	110154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	-1200	5	-0.90	1030780200	7790	19.79	133900	133900	131600	173000	93200	133100	132320.95	12.32	0	-4400	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12239	7.99	0.91	12	0.08	16499.00	145622.00	168900	20230403	-21.91	117300	20230726	12.45	148400	-11.12	20240103	122200	7.94	20240307	168200	-21.58	20230404	117300	12.45	20230726	0.26	N	005300	500	46 억		1143041	N	N	18	N	00	N
144	20240404	100154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132000	-1100	5	-0.83	777437800	5870	14.91	133900	133900	131600	173000	93200	133100	132442.56	12.32	0	-3667	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12248	8.00	0.91	12	0.06	16499.00	145622.00	168900	20230403	-21.85	117300	20230726	12.53	148400	-11.05	20240103	122200	8.02	20240307	168200	-21.52	20230404	117300	12.53	20230726	0.26	N	005300	500	46 억		1143041	N	N	18	N	00	N
145	20240404	090154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133400	300	2	0.23	76784800	576	1.46	133900	133900	132700	173000	93200	133100	133306.94	12.32	0	-346	137833	135466	131733	129366	125633	136650	130550	46	39900	500	98490	100	1	9278884	12378	8.09	0.92	12	0.01	16499.00	145622.00	168900	20230403	-21.02	117300	20230726	13.73	148400	-10.11	20240103	122200	9.17	20240307	168200	-20.69	20230404	117300	13.73	20230726	0.26	N	005300	500	46 억		1143041	N	N	18	N	00	N
146	20240403	160154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	4100	2	3.18	5203374900	39348	228.91	129300	134100	128000	167700	90300	129000	132242.84	12.24	0	5918	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	12350	8.07	0.91	12	0.42	16499.00	145622.00	168900	20230403	-21.20	117300	20230726	13.47	148400	-10.31	20240103	122200	8.92	20240307	168900	-21.20	20230403	117300	13.47	20230726	0.28	N	005300	500	46 억		1135826	N	N	18	N	00	N
147	20240403	150153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	4100	2	3.18	4791978400	36254	210.91	129300	134100	128000	167700	90300	129000	132184.16	12.24	0	6000	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	12350	8.07	0.91	12	0.39	16499.00	145622.00	168900	20230403	-21.20	117300	20230726	13.47	148400	-10.31	20240103	122200	8.92	20240307	168900	-21.20	20230403	117300	13.47	20230726	0.28	N	005300	500	46 억		1135826	N	N	31	N	00	N
148	20240403	140153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	4100	2	3.18	4083986300	30934	179.96	129300	134100	128000	167700	90300	129000	132029.53	12.24	0	6762	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	12350	8.07	0.91	12	0.33	16499.00	145622.00	168900	20230403	-21.20	117300	20230726	13.47	148400	-10.31	20240103	122200	8.92	20240307	168900	-21.20	20230403	117300	13.47	20230726	0.28	N	005300	500	46 억		1135826	N	N	31	N	00	N
149	20240403	130153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	132800	3800	2	2.95	3616086400	27417	159.50	129300	134100	128000	167700	90300	129000	131899.63	12.24	0	7420	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	12322	8.05	0.91	12	0.30	16499.00	145622.00	168900	20230403	-21.37	117300	20230726	13.21	148400	-10.51	20240103	122200	8.67	20240307	168900	-21.37	20230403	117300	13.21	20230726	0.28	N	005300	500	46 억		1135826	N	N	31	N	00	N
150	20240403	120154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	4100	2	3.18	3143333300	23864	138.83	129300	134100	128000	167700	90300	129000	131726.74	12.24	0	7749	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	12350	8.07	0.91	12	0.26	16499.00	145622.00	168900	20230403	-21.20	117300	20230726	13.47	148400	-10.31	20240103	122200	8.92	20240307	168900	-21.20	20230403	117300	13.47	20230726	0.28	N	005300	500	46 억		1135826	N	N	31	N	00	N
151	20240403	110153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	133500	4500	2	3.49	2068961300	15797	91.90	129300	133900	128000	167700	90300	129000	130980.69	12.24	0	5810	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	12387	8.09	0.92	12	0.17	16499.00	145622.00	168900	20230403	-20.96	117300	20230726	13.81	148400	-10.04	20240103	122200	9.25	20240307	168900	-20.96	20230403	117300	13.81	20230726	0.28	N	005300	500	46 억		1135826	N	N	31	N	00	N
152	20240403	100153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	400	2	0.31	442088600	3437	20.00	129300	129400	128000	167700	90300	129000	128618.42	12.24	0	-559	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	12007	7.84	0.89	12	0.04	16499.00	145622.00	168900	20230403	-23.39	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	168900	-23.39	20230403	117300	10.32	20230726	0.28	N	005300	500	46 억		1135826	N	N	31	N	00	N
153	20240403	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-400	5	-0.31	84201500	653	3.80	129300	129300	128500	167700	90300	129000	128939.00	12.24	0	-311	131933	130466	129733	128266	127533	130100	127900	46	38700	500	95460	100	1	9278884	11933	7.79	0.88	12	0.01	16499.00	145622.00	168900	20230403	-23.86	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	168900	-23.86	20230403	117300	9.63	20230726	0.28	N	005300	500	46 억		1135826	N	N	31	N	00	N
154	20240402	160151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	-1700	5	-1.30	2222305700	17112	49.96	130600	131200	129000	169900	91500	130700	129869.33	12.25	0	-1177	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	11970	7.82	0.89	12	0.18	16499.00	145622.00	168900	20230403	-23.62	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	168900	-23.62	20230403	117300	9.97	20230726	0.29	N	005300	500	46 억		1136826	N	N	31	N	00	N
155	20240402	150152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	-1600	5	-1.22	2031969400	15637	45.65	130600	131200	129000	169900	91500	130700	129946.24	12.25	0	-646	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	11979	7.82	0.89	12	0.17	16499.00	145622.00	168900	20230403	-23.56	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	168900	-23.56	20230403	117300	10.06	20230726	0.29	N	005300	500	46 억		1136826	N	N	110	N	00	N
156	20240402	140153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-1300	5	-0.99	1705869100	13114	38.28	130600	131200	129300	169900	91500	130700	130080.00	12.25	0	-430	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	12007	7.84	0.89	12	0.14	16499.00	145622.00	168900	20230403	-23.39	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	168900	-23.39	20230403	117300	10.32	20230726	0.29	N	005300	500	46 억		1136826	N	N	110	N	00	N
157	20240402	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-1300	5	-0.99	1449300600	11133	32.50	130600	131200	129400	169900	91500	130700	130180.60	12.25	0	-396	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	12007	7.84	0.89	12	0.12	16499.00	145622.00	168900	20230403	-23.39	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	168900	-23.39	20230403	117300	10.32	20230726	0.29	N	005300	500	46 억		1136826	N	N	110	N	00	N
158	20240402	120152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	-1000	5	-0.77	1194905600	9169	26.77	130600	131200	129500	169900	91500	130700	130320.17	12.25	0	-507	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	12035	7.86	0.89	12	0.10	16499.00	145622.00	168900	20230403	-23.21	117300	20230726	10.57	148400	-12.60	20240103	122200	6.14	20240307	168900	-23.21	20230403	117300	10.57	20230726	0.29	N	005300	500	46 억		1136826	N	N	110	N	00	N
159	20240402	110152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	-800	5	-0.61	904212600	6927	20.22	130600	131200	129600	169900	91500	130700	130534.52	12.25	0	95	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	12053	7.87	0.89	12	0.07	16499.00	145622.00	168900	20230403	-23.09	117300	20230726	10.74	148400	-12.47	20240103	122200	6.30	20240307	168900	-23.09	20230403	117300	10.74	20230726	0.29	N	005300	500	46 억		1136826	N	N	110	N	00	N
160	20240402	100152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	-500	5	-0.38	664294600	5082	14.84	130600	131200	129600	169900	91500	130700	130715.19	12.25	0	680	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	12081	7.89	0.89	12	0.05	16499.00	145622.00	168900	20230403	-22.91	117300	20230726	11.00	148400	-12.26	20240103	122200	6.55	20240307	168900	-22.91	20230403	117300	11.00	20230726	0.29	N	005300	500	46 억		1136826	N	N	110	N	00	N
161	20240402	090150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	-400	5	-0.31	68584800	526	1.54	130600	130800	129600	169900	91500	130700	130389.35	12.25	0	-184	132966	131832	129566	128432	126166	132400	129000	46	39200	500	96710	100	1	9278884	12090	7.90	0.89	12	0.01	16499.00	145622.00	168900	20230403	-22.85	117300	20230726	11.08	148400	-12.20	20240103	122200	6.63	20240307	168900	-22.85	20230403	117300	11.08	20230726	0.29	N	005300	500	46 억		1136826	N	N	110	N	00	N
162	20240401	160151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130700	3600	2	2.83	4420307500	34207	375.36	127900	130700	127300	165200	89000	127100	129221.57	12.08	0	16901	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	12128	7.92	0.90	12	0.37	16499.00	145622.00	168900	20230403	-22.62	117300	20230726	11.42	148400	-11.93	20240103	122200	6.96	20240307	168900	-22.62	20230403	117300	11.42	20230726	0.30	N	005300	500	46 억		1121239	N	N	110	N	00	N
163	20240401	150151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	3300	2	2.60	3998024600	30972	339.87	127900	130400	127300	165200	89000	127100	129085.13	12.08	0	15808	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	12100	7.90	0.90	12	0.33	16499.00	145622.00	168900	20230403	-22.79	117300	20230726	11.17	148400	-12.13	20240103	122200	6.71	20240307	168900	-22.79	20230403	117300	11.17	20230726	0.30	N	005300	500	46 억		1121239	N	N	56	N	00	N
164	20240401	140151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	2200	2	1.73	2775565700	21564	236.63	127900	130000	127300	165200	89000	127100	128712.93	12.08	0	11511	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	11998	7.84	0.89	12	0.23	16499.00	145622.00	168900	20230403	-23.45	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	168900	-23.45	20230403	117300	10.23	20230726	0.30	N	005300	500	46 억		1121239	N	N	56	N	00	N
165	20240401	130151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	2700	2	2.12	2387928600	18572	203.80	127900	130000	127300	165200	89000	127100	128576.81	12.08	0	11092	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	12044	7.87	0.89	12	0.20	16499.00	145622.00	168900	20230403	-23.15	117300	20230726	10.66	148400	-12.53	20240103	122200	6.22	20240307	168900	-23.15	20230403	117300	10.66	20230726	0.30	N	005300	500	46 억		1121239	N	N	56	N	00	N
166	20240401	120152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	2100	2	1.65	1765366500	13766	151.06	127900	129200	127300	165200	89000	127100	128241.06	12.08	0	8879	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	11988	7.83	0.89	12	0.15	16499.00	145622.00	168900	20230403	-23.51	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	168900	-23.51	20230403	117300	10.14	20230726	0.30	N	005300	500	46 억		1121239	N	N	56	N	00	N
167	20240401	110152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	400	2	0.31	388357700	3042	33.38	127900	128100	127300	165200	89000	127100	127665.25	12.08	0	112	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	11831	7.73	0.88	12	0.03	16499.00	145622.00	168900	20230403	-24.51	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	168900	-24.51	20230403	117300	8.70	20230726	0.30	N	005300	500	46 억		1121239	N	N	56	N	00	N
168	20240401	100149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	500	2	0.39	274722300	2151	23.60	127900	128100	127300	165200	89000	127100	127718.41	12.08	0	242	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	11840	7.73	0.88	12	0.02	16499.00	145622.00	168900	20230403	-24.45	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	168900	-24.45	20230403	117300	8.78	20230726	0.30	N	005300	500	46 억		1121239	N	N	56	N	00	N
169	20240401	090150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	800	2	0.63	127687700	998	10.95	127900	128100	127800	165200	89000	127100	127943.59	12.08	0	416	128833	127966	127533	126666	126233	127750	126450	46	38100	500	94050	100	1	9278884	11868	7.75	0.88	12	0.01	16499.00	145622.00	168900	20230403	-24.27	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	168900	-24.27	20230403	117300	9.04	20230726	0.30	N	005300	500	46 억		1121239	N	N	56	N	00	N