KissMeData/280360/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	161127	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134000	-2400	5	-1.76	1407073200	10400	130.39	136400	137300	132900	177300	95500	136400	135295.50	11.90	0	730	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12642	17.92	0.61	12	0.11	7476.00	220199.00	137500	20240228	-2.55	91000	20230726	47.25	137500	-2.55	20240228	115300	16.22	20240321	137500	-2.55	20240228	91000	47.25	20230726	0.05	N	280360	500	47 억		1122617	N	N	976	N	00	N
3	20240430	151137	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133100	-3300	5	-2.42	1079704000	7952	99.70	136400	137300	133100	177300	95500	136400	135777.67	11.90	0	-103	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12557	17.80	0.60	12	0.08	7476.00	220199.00	137500	20240228	-3.20	91000	20230726	46.26	137500	-3.20	20240228	115300	15.44	20240321	137500	-3.20	20240228	91000	46.26	20230726	0.05	N	280360	500	47 억		1122617	N	N	2	N	00	N
4	20240430	141140	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135800	-600	5	-0.44	784361700	5762	72.24	136400	137300	134400	177300	95500	136400	136126.64	11.90	0	232	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12812	18.16	0.62	12	0.06	7476.00	220199.00	137500	20240228	-1.24	91000	20230726	49.23	137500	-1.24	20240228	115300	17.78	20240321	137500	-1.24	20240228	91000	49.23	20230726	0.05	N	280360	500	47 억		1122617	N	N	2	N	00	N
5	20240430	131139	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	136300	-100	5	-0.07	705757300	5184	64.99	136400	137300	134400	177300	95500	136400	136141.45	11.90	0	455	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12859	18.23	0.62	12	0.05	7476.00	220199.00	137500	20240228	-0.87	91000	20230726	49.78	137500	-0.87	20240228	115300	18.21	20240321	137500	-0.87	20240228	91000	49.78	20230726	0.05	N	280360	500	47 억		1122617	N	N	2	N	00	N
6	20240430	121136	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135700	-700	5	-0.51	628686800	4617	57.89	136400	137300	134400	177300	95500	136400	136167.81	11.90	0	524	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12803	18.15	0.62	12	0.05	7476.00	220199.00	137500	20240228	-1.31	91000	20230726	49.12	137500	-1.31	20240228	115300	17.69	20240321	137500	-1.31	20240228	91000	49.12	20230726	0.05	N	280360	500	47 억		1122617	N	N	2	N	00	N
7	20240430	111131	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135800	-600	5	-0.44	575600800	4226	52.98	136400	137300	134400	177300	95500	136400	136204.64	11.90	0	451	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12812	18.16	0.62	12	0.04	7476.00	220199.00	137500	20240228	-1.24	91000	20230726	49.23	137500	-1.24	20240228	115300	17.78	20240321	137500	-1.24	20240228	91000	49.23	20230726	0.05	N	280360	500	47 억		1122617	N	N	2	N	00	N
8	20240430	101133	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	136200	-200	5	-0.15	438813300	3216	40.32	136400	137300	134400	177300	95500	136400	136446.92	11.90	0	203	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12850	18.22	0.62	12	0.03	7476.00	220199.00	137500	20240228	-0.95	91000	20230726	49.67	137500	-0.95	20240228	115300	18.13	20240321	137500	-0.95	20240228	91000	49.67	20230726	0.05	N	280360	500	47 억		1122617	N	N	2	N	00	N
9	20240430	091142	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	136800	400	2	0.29	82830200	610	7.65	136400	136800	134400	177300	95500	136400	135787.21	11.90	0	41	138666	137532	135266	134132	131866	138100	134700	47	40900	500	103660	100	1	9434574	12906	18.30	0.62	12	0.01	7476.00	220199.00	137500	20240228	-0.51	91000	20230726	50.33	137500	-0.51	20240228	115300	18.65	20240321	137500	-0.51	20240228	91000	50.33	20230726	0.05	N	280360	500	47 억		1122617	N	N	2	N	00	N
10	20240429	161121	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	136400	2000	2	1.49	1072982100	7956	137.81	135000	136400	133000	174700	94100	134400	134857.54	11.88	0	1540	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12869	18.25	0.62	12	0.08	7476.00	220199.00	137500	20240228	-0.80	91000	20230726	49.89	137500	-0.80	20240228	115300	18.30	20240321	137500	-0.80	20240228	91000	49.89	20230726	0.06	N	280360	500	47 억		1120718	N	N	2	N	00	N
11	20240429	151132	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135000	600	2	0.45	819061700	6093	105.54	135000	135600	133000	174700	94100	134400	134426.67	11.88	0	463	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12737	18.06	0.61	12	0.06	7476.00	220199.00	137500	20240228	-1.82	91000	20230726	48.35	137500	-1.82	20240228	115300	17.09	20240321	137500	-1.82	20240228	91000	48.35	20230726	0.06	N	280360	500	47 억		1120718	N	N	3	N	00	N
12	20240429	141049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134800	400	2	0.30	613873700	4572	79.20	135000	135600	133000	174700	94100	134400	134268.09	11.88	0	430	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12718	18.03	0.61	12	0.05	7476.00	220199.00	137500	20240228	-1.96	91000	20230726	48.13	137500	-1.96	20240228	115300	16.91	20240321	137500	-1.96	20240228	91000	48.13	20230726	0.06	N	280360	500	47 억		1120718	N	N	3	N	00	N
13	20240429	131130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134500	100	2	0.07	525009500	3912	67.76	135000	135600	133000	174700	94100	134400	134204.88	11.88	0	324	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12690	17.99	0.61	12	0.04	7476.00	220199.00	137500	20240228	-2.18	91000	20230726	47.80	137500	-2.18	20240228	115300	16.65	20240321	137500	-2.18	20240228	91000	47.80	20230726	0.06	N	280360	500	47 억		1120718	N	N	3	N	00	N
14	20240429	121130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134600	200	2	0.15	432734200	3227	55.90	135000	135600	133000	174700	94100	134400	134097.99	11.88	0	355	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12699	18.00	0.61	12	0.03	7476.00	220199.00	137500	20240228	-2.11	91000	20230726	47.91	137500	-2.11	20240228	115300	16.74	20240321	137500	-2.11	20240228	91000	47.91	20230726	0.06	N	280360	500	47 억		1120718	N	N	3	N	00	N
15	20240429	111105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133900	-500	5	-0.37	368412800	2748	47.60	135000	135600	133000	174700	94100	134400	134065.79	11.88	0	358	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12633	17.91	0.61	12	0.03	7476.00	220199.00	137500	20240228	-2.62	91000	20230726	47.14	137500	-2.62	20240228	115300	16.13	20240321	137500	-2.62	20240228	91000	47.14	20230726	0.06	N	280360	500	47 억		1120718	N	N	3	N	00	N
16	20240429	101130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133900	-500	5	-0.37	249445100	1858	32.18	135000	135600	133200	174700	94100	134400	134254.63	11.88	0	225	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12633	17.91	0.61	12	0.02	7476.00	220199.00	137500	20240228	-2.62	91000	20230726	47.14	137500	-2.62	20240228	115300	16.13	20240321	137500	-2.62	20240228	91000	47.14	20230726	0.06	N	280360	500	47 억		1120718	N	N	3	N	00	N
17	20240429	091130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134700	300	2	0.22	47082600	349	6.05	135000	135600	133300	174700	94100	134400	134907.16	11.88	0	-10	137133	135766	134633	133266	132133	135200	132700	47	40300	500	102140	100	1	9434574	12708	18.02	0.61	12	0.00	7476.00	220199.00	137500	20240228	-2.04	91000	20230726	48.02	137500	-2.04	20240228	115300	16.83	20240321	137500	-2.04	20240228	91000	48.02	20230726	0.06	N	280360	500	47 억		1120718	N	N	3	N	00	N
18	20240426	161125	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134400	-700	5	-0.52	773975400	5761	30.86	135100	136000	133500	175600	94600	135100	134347.08	11.91	0	-3021	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12680	17.98	0.61	12	0.06	7476.00	220199.00	137500	20240228	-2.25	91000	20230726	47.69	137500	-2.25	20240228	115300	16.57	20240321	137500	-2.25	20240228	91000	47.69	20230726	0.06	N	280360	500	47 억		1123417	N	N	3	N	00	N
19	20240426	151126	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134000	-1100	5	-0.81	738390400	5496	29.44	135100	136000	133500	175600	94600	135100	134350.51	11.91	0	-2963	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12642	17.92	0.61	12	0.06	7476.00	220199.00	137500	20240228	-2.55	91000	20230726	47.25	137500	-2.55	20240228	115300	16.22	20240321	137500	-2.55	20240228	91000	47.25	20230726	0.06	N	280360	500	47 억		1123417	N	N	10	N	00	N
20	20240426	141124	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134400	-700	5	-0.52	552378700	4112	22.03	135100	136000	133500	175600	94600	135100	134333.34	11.91	0	-1890	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12680	17.98	0.61	12	0.04	7476.00	220199.00	137500	20240228	-2.25	91000	20230726	47.69	137500	-2.25	20240228	115300	16.57	20240321	137500	-2.25	20240228	91000	47.69	20230726	0.06	N	280360	500	47 억		1123417	N	N	10	N	00	N
21	20240426	131126	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135400	300	2	0.22	464628200	3459	18.53	135100	136000	133500	175600	94600	135100	134324.43	11.91	0	-1493	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12774	18.11	0.61	12	0.04	7476.00	220199.00	137500	20240228	-1.53	91000	20230726	48.79	137500	-1.53	20240228	115300	17.43	20240321	137500	-1.53	20240228	91000	48.79	20230726	0.06	N	280360	500	47 억		1123417	N	N	10	N	00	N
22	20240426	121123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134100	-1000	5	-0.74	332094400	2474	13.25	135100	136000	133500	175600	94600	135100	134233.79	11.91	0	-1086	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12652	17.94	0.61	12	0.03	7476.00	220199.00	137500	20240228	-2.47	91000	20230726	47.36	137500	-2.47	20240228	115300	16.31	20240321	137500	-2.47	20240228	91000	47.36	20230726	0.06	N	280360	500	47 억		1123417	N	N	10	N	00	N
23	20240426	111122	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133600	-1500	5	-1.11	190662300	1420	7.61	135100	136000	133500	175600	94600	135100	134269.23	11.91	0	-549	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12605	17.87	0.61	12	0.02	7476.00	220199.00	137500	20240228	-2.84	91000	20230726	46.81	137500	-2.84	20240228	115300	15.87	20240321	137500	-2.84	20240228	91000	46.81	20230726	0.06	N	280360	500	47 억		1123417	N	N	10	N	00	N
24	20240426	101123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134300	-800	5	-0.59	138000600	1027	5.50	135100	136000	133800	175600	94600	135100	134372.54	11.91	0	-332	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12671	17.96	0.61	12	0.01	7476.00	220199.00	137500	20240228	-2.33	91000	20230726	47.58	137500	-2.33	20240228	115300	16.48	20240321	137500	-2.33	20240228	91000	47.58	20230726	0.06	N	280360	500	47 억		1123417	N	N	10	N	00	N
25	20240426	091127	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	134400	-700	5	-0.52	45262200	336	1.80	135100	136000	134000	175600	94600	135100	134708.93	11.91	0	-154	141233	138166	133233	130166	125233	139700	131700	47	40500	500	102670	100	1	9434574	12680	17.98	0.61	12	0.00	7476.00	220199.00	137500	20240228	-2.25	91000	20230726	47.69	137500	-2.25	20240228	115300	16.57	20240321	137500	-2.25	20240228	91000	47.69	20230726	0.06	N	280360	500	47 억		1123417	N	N	10	N	00	N
26	20240425	161118	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135100	6100	2	4.73	2504044000	18640	149.74	128400	136300	128300	167700	90300	129000	134336.31	11.83	0	7131	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12746	18.07	0.61	12	0.20	7476.00	220199.00	137500	20240228	-1.75	91000	20230726	48.46	137500	-1.75	20240228	115300	17.17	20240321	137500	-1.75	20240228	91000	48.46	20230726	0.06	N	280360	500	47 억		1116562	N	N	10	N	00	N
27	20240425	151123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135700	6700	2	5.19	2381462500	17733	142.46	128400	136300	128300	167700	90300	129000	134295.52	11.83	0	6947	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12803	18.15	0.62	12	0.19	7476.00	220199.00	137500	20240228	-1.31	91000	20230726	49.12	137500	-1.31	20240228	115300	17.69	20240321	137500	-1.31	20240228	91000	49.12	20230726	0.06	N	280360	500	47 억		1116562	N	N	0	N	00	N
28	20240425	141119	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135700	6700	2	5.19	2099686500	15656	125.77	128400	136300	128300	167700	90300	129000	134113.85	11.83	0	7031	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12803	18.15	0.62	12	0.17	7476.00	220199.00	137500	20240228	-1.31	91000	20230726	49.12	137500	-1.31	20240228	115300	17.69	20240321	137500	-1.31	20240228	91000	49.12	20230726	0.06	N	280360	500	47 억		1116562	N	N	0	N	00	N
29	20240425	131120	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135500	6500	2	5.04	1731140200	12939	103.94	128400	136300	128300	167700	90300	129000	133792.43	11.83	0	6555	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12784	18.12	0.62	12	0.14	7476.00	220199.00	137500	20240228	-1.45	91000	20230726	48.90	137500	-1.45	20240228	115300	17.52	20240321	137500	-1.45	20240228	91000	48.90	20230726	0.06	N	280360	500	47 억		1116562	N	N	0	N	00	N
30	20240425	121117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135600	6600	2	5.12	1567838100	11734	94.26	128400	136300	128300	167700	90300	129000	133614.97	11.83	0	6453	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12793	18.14	0.62	12	0.12	7476.00	220199.00	137500	20240228	-1.38	91000	20230726	49.01	137500	-1.38	20240228	115300	17.61	20240321	137500	-1.38	20240228	91000	49.01	20230726	0.06	N	280360	500	47 억		1116562	N	N	0	N	00	N
31	20240425	111118	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	136200	7200	2	5.58	1296168600	9733	78.19	128400	136200	128300	167700	90300	129000	133172.57	11.83	0	5824	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12850	18.22	0.62	12	0.10	7476.00	220199.00	137500	20240228	-0.95	91000	20230726	49.67	137500	-0.95	20240228	115300	18.13	20240321	137500	-0.95	20240228	91000	49.67	20230726	0.06	N	280360	500	47 억		1116562	N	N	0	N	00	N
32	20240425	101118	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132000	3000	2	2.33	346494800	2650	21.29	128400	132100	128300	167700	90300	129000	130752.75	11.83	0	1008	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12454	17.66	0.60	12	0.03	7476.00	220199.00	137500	20240228	-4.00	91000	20230726	45.05	137500	-4.00	20240228	115300	14.48	20240321	137500	-4.00	20240228	91000	45.05	20230726	0.06	N	280360	500	47 억		1116562	N	N	0	N	00	N
33	20240425	091122	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129500	500	2	0.39	52112200	404	3.25	128400	129600	128300	167700	90300	129000	128990.59	11.83	0	-25	135333	132166	129733	126566	124133	130950	125350	47	38700	500	98040	100	1	9434574	12218	17.32	0.59	12	0.00	7476.00	220199.00	137500	20240228	-5.82	91000	20230726	42.31	137500	-5.82	20240228	115300	12.32	20240321	137500	-5.82	20240228	91000	42.31	20230726	0.06	N	280360	500	47 억		1116562	N	N	0	N	00	N
34	20240424	161059	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129000	-3000	5	-2.27	1613562900	12445	114.67	132000	132900	127300	171600	92400	132000	129655.62	11.79	0	3664	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12171	17.26	0.59	12	0.13	7476.00	220199.00	137500	20240228	-6.18	91000	20230726	41.76	137500	-6.18	20240228	115300	11.88	20240321	137500	-6.18	20240228	91000	41.76	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
35	20240424	151116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128900	-3100	5	-2.35	1550911100	11959	110.19	132000	132900	127300	171600	92400	132000	129685.68	11.79	0	3441	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12161	17.24	0.59	12	0.13	7476.00	220199.00	137500	20240228	-6.25	91000	20230726	41.65	137500	-6.25	20240228	115300	11.80	20240321	137500	-6.25	20240228	91000	41.65	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
36	20240424	141117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128800	-3200	5	-2.42	1104358300	8498	78.30	132000	132900	127300	171600	92400	132000	129955.08	11.79	0	1530	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12152	17.23	0.58	12	0.09	7476.00	220199.00	137500	20240228	-6.33	91000	20230726	41.54	137500	-6.33	20240228	115300	11.71	20240321	137500	-6.33	20240228	91000	41.54	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
37	20240424	131120	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129800	-2200	5	-1.67	542760600	4149	38.23	132000	132900	129800	171600	92400	132000	130817.21	11.79	0	51	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12246	17.36	0.59	12	0.04	7476.00	220199.00	137500	20240228	-5.60	91000	20230726	42.64	137500	-5.60	20240228	115300	12.58	20240321	137500	-5.60	20240228	91000	42.64	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
38	20240424	121114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130100	-1900	5	-1.44	468565400	3578	32.97	132000	132900	130000	171600	92400	132000	130957.35	11.79	0	215	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12274	17.40	0.59	12	0.04	7476.00	220199.00	137500	20240228	-5.38	91000	20230726	42.97	137500	-5.38	20240228	115300	12.84	20240321	137500	-5.38	20240228	91000	42.97	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
39	20240424	111113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130400	-1600	5	-1.21	395983700	3021	27.84	132000	132900	130000	171600	92400	132000	131077.03	11.79	0	414	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12303	17.44	0.59	12	0.03	7476.00	220199.00	137500	20240228	-5.16	91000	20230726	43.30	137500	-5.16	20240228	115300	13.10	20240321	137500	-5.16	20240228	91000	43.30	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
40	20240424	101111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130300	-1700	5	-1.29	259007700	1969	18.14	132000	132900	130100	171600	92400	132000	131542.76	11.79	0	84	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12293	17.43	0.59	12	0.02	7476.00	220199.00	137500	20240228	-5.24	91000	20230726	43.19	137500	-5.24	20240228	115300	13.01	20240321	137500	-5.24	20240228	91000	43.19	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
41	20240424	091115	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132100	100	2	0.08	54147400	410	3.78	132000	132900	131000	171600	92400	132000	132066.83	11.79	0	-11	133866	132932	131166	130232	128466	132050	129350	47	39600	500	100320	100	1	9434574	12463	17.67	0.60	12	0.00	7476.00	220199.00	137500	20240228	-3.93	91000	20230726	45.16	137500	-3.93	20240228	115300	14.57	20240321	137500	-3.93	20240228	91000	45.16	20230726	0.04	N	280360	500	47 억		1112751	N	N	4	N	00	N
42	20240423	161049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132000	-100	5	-0.08	1422688900	10851	47.31	132100	132100	129400	171700	92500	132100	131111.32	11.83	0	-756	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12454	17.66	0.60	12	0.12	7476.00	220199.00	137500	20240228	-4.00	91000	20230726	45.05	137500	-4.00	20240228	115300	14.48	20240321	137500	-4.00	20240228	91000	45.05	20230726	0.06	N	280360	500	47 억		1115958	N	N	4	N	00	N
43	20240423	151110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131700	-400	5	-0.30	1338484800	10212	44.53	132100	132100	129400	171700	92500	132100	131069.80	11.83	0	-1155	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12425	17.62	0.60	12	0.11	7476.00	220199.00	137500	20240228	-4.22	91000	20230726	44.73	137500	-4.22	20240228	115300	14.22	20240321	137500	-4.22	20240228	91000	44.73	20230726	0.06	N	280360	500	47 억		1115958	N	N	12	N	00	N
44	20240423	141109	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131000	-1100	5	-0.83	952282700	7272	31.71	132100	132100	129400	171700	92500	132100	130951.97	11.83	0	-1002	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12359	17.52	0.59	12	0.08	7476.00	220199.00	137500	20240228	-4.73	91000	20230726	43.96	137500	-4.73	20240228	115300	13.62	20240321	137500	-4.73	20240228	91000	43.96	20230726	0.06	N	280360	500	47 억		1115958	N	N	12	N	00	N
45	20240423	131107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131000	-1100	5	-0.83	690624800	5268	22.97	132100	132100	129600	171700	92500	132100	131098.10	11.83	0	-820	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12359	17.52	0.59	12	0.06	7476.00	220199.00	137500	20240228	-4.73	91000	20230726	43.96	137500	-4.73	20240228	115300	13.62	20240321	137500	-4.73	20240228	91000	43.96	20230726	0.06	N	280360	500	47 억		1115958	N	N	12	N	00	N
46	20240423	121106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131100	-1000	5	-0.76	537405900	4099	17.87	132100	132100	129600	171700	92500	132100	131106.59	11.83	0	-523	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12369	17.54	0.60	12	0.04	7476.00	220199.00	137500	20240228	-4.65	91000	20230726	44.07	137500	-4.65	20240228	115300	13.70	20240321	137500	-4.65	20240228	91000	44.07	20230726	0.06	N	280360	500	47 억		1115958	N	N	12	N	00	N
47	20240423	111108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131200	-900	5	-0.68	394672800	3013	13.14	132100	132100	129600	171700	92500	132100	130989.98	11.83	0	-509	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12378	17.55	0.60	12	0.03	7476.00	220199.00	137500	20240228	-4.58	91000	20230726	44.18	137500	-4.58	20240228	115300	13.79	20240321	137500	-4.58	20240228	91000	44.18	20230726	0.06	N	280360	500	47 억		1115958	N	N	12	N	00	N
48	20240423	101105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131300	-800	5	-0.61	265156500	2026	8.83	132100	132100	129600	171700	92500	132100	130876.85	11.83	0	-414	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12388	17.56	0.60	12	0.02	7476.00	220199.00	137500	20240228	-4.51	91000	20230726	44.29	137500	-4.51	20240228	115300	13.88	20240321	137500	-4.51	20240228	91000	44.29	20230726	0.06	N	280360	500	47 억		1115958	N	N	12	N	00	N
49	20240423	091108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131400	-700	5	-0.53	41668100	317	1.38	132100	132100	131100	171700	92500	132100	131445.11	11.83	0	-27	135766	133932	130266	128432	124766	134850	129350	47	39600	500	100390	100	1	9434574	12397	17.58	0.60	12	0.00	7476.00	220199.00	137500	20240228	-4.44	91000	20230726	44.40	137500	-4.44	20240228	115300	13.96	20240321	137500	-4.44	20240228	91000	44.40	20230726	0.06	N	280360	500	47 억		1115958	N	N	12	N	00	N
50	20240422	161103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132100	5100	2	4.02	2988731900	22876	187.34	128800	132100	126600	165100	88900	127000	130648.84	11.81	0	4393	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12463	17.67	0.60	12	0.24	7476.00	220199.00	137500	20240228	-3.93	91000	20230726	45.16	137500	-3.93	20240228	115300	14.57	20240321	137500	-3.93	20240228	91000	45.16	20230726	0.06	N	280360	500	47 억		1114218	N	N	12	N	00	N
51	20240422	151101	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130800	3800	2	2.99	2675971800	20498	167.87	128800	132000	126600	165100	88900	127000	130547.95	11.81	0	3160	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12340	17.50	0.59	12	0.22	7476.00	220199.00	137500	20240228	-4.87	91000	20230726	43.74	137500	-4.87	20240228	115300	13.44	20240321	137500	-4.87	20240228	91000	43.74	20230726	0.06	N	280360	500	47 억		1114218	N	N	40	N	00	N
52	20240422	141102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131600	4600	2	3.62	1856990100	14263	116.80	128800	132000	126600	165100	88900	127000	130196.32	11.81	0	3209	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12416	17.60	0.60	12	0.15	7476.00	220199.00	137500	20240228	-4.29	91000	20230726	44.62	137500	-4.29	20240228	115300	14.14	20240321	137500	-4.29	20240228	91000	44.62	20230726	0.06	N	280360	500	47 억		1114218	N	N	40	N	00	N
53	20240422	131059	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130800	3800	2	2.99	1411172800	10870	89.02	128800	131000	126600	165100	88900	127000	129822.70	11.81	0	2095	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12340	17.50	0.59	12	0.12	7476.00	220199.00	137500	20240228	-4.87	91000	20230726	43.74	137500	-4.87	20240228	115300	13.44	20240321	137500	-4.87	20240228	91000	43.74	20230726	0.06	N	280360	500	47 억		1114218	N	N	40	N	00	N
54	20240422	121058	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129800	2800	2	2.20	1001829500	7732	63.32	128800	131000	126600	165100	88900	127000	129569.26	11.81	0	735	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12246	17.36	0.59	12	0.08	7476.00	220199.00	137500	20240228	-5.60	91000	20230726	42.64	137500	-5.60	20240228	115300	12.58	20240321	137500	-5.60	20240228	91000	42.64	20230726	0.06	N	280360	500	47 억		1114218	N	N	40	N	00	N
55	20240422	111100	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129500	2500	2	1.97	836795100	6461	52.91	128800	131000	126600	165100	88900	127000	129514.80	11.81	0	512	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12218	17.32	0.59	12	0.07	7476.00	220199.00	137500	20240228	-5.82	91000	20230726	42.31	137500	-5.82	20240228	115300	12.32	20240321	137500	-5.82	20240228	91000	42.31	20230726	0.06	N	280360	500	47 억		1114218	N	N	40	N	00	N
56	20240422	101101	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127700	700	2	0.55	599428600	4610	37.75	128800	131000	127600	165100	88900	127000	130027.90	11.81	0	280	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12048	17.08	0.58	12	0.05	7476.00	220199.00	137500	20240228	-7.13	91000	20230726	40.33	137500	-7.13	20240228	115300	10.75	20240321	137500	-7.13	20240228	91000	40.33	20230726	0.06	N	280360	500	47 억		1114218	N	N	40	N	00	N
57	20240422	091102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128800	1800	2	1.42	192114500	1479	12.11	128800	131000	128500	165100	88900	127000	129894.86	11.81	0	-132	132533	129766	126433	123666	120333	131150	125050	47	38100	500	96520	100	1	9434574	12152	17.23	0.58	12	0.02	7476.00	220199.00	137500	20240228	-6.33	91000	20230726	41.54	137500	-6.33	20240228	115300	11.71	20240321	137500	-6.33	20240228	91000	41.54	20230726	0.06	N	280360	500	47 억		1114218	N	N	40	N	00	N
58	20240419	161010	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127000	3000	2	2.42	1544435700	12207	149.43	124000	129200	123100	161200	86800	124000	126519.67	11.80	0	1239	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11982	16.99	0.58	12	0.13	7476.00	220199.00	137500	20240228	-7.64	91000	20230726	39.56	137500	-7.64	20240228	115300	10.15	20240321	137500	-7.64	20240228	91000	39.56	20230726	0.06	N	280360	500	47 억		1113230	N	N	40	N	00	N
59	20240419	151017	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127000	3000	2	2.42	1475980900	11668	142.83	124000	129200	123100	161200	86800	124000	126498.19	11.80	0	1311	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11982	16.99	0.58	12	0.12	7476.00	220199.00	137500	20240228	-7.64	91000	20230726	39.56	137500	-7.64	20240228	115300	10.15	20240321	137500	-7.64	20240228	91000	39.56	20230726	0.06	N	280360	500	47 억		1113230	N	N	38	N	00	N
60	20240419	141010	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126500	2500	2	2.02	1237420900	9787	119.81	124000	129200	123100	161200	86800	124000	126435.16	11.80	0	1734	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11935	16.92	0.57	12	0.10	7476.00	220199.00	137500	20240228	-8.00	91000	20230726	39.01	137500	-8.00	20240228	115300	9.71	20240321	137500	-8.00	20240228	91000	39.01	20230726	0.06	N	280360	500	47 억		1113230	N	N	38	N	00	N
61	20240419	131011	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126600	2600	2	2.10	1117661200	8839	108.20	124000	129200	123100	161200	86800	124000	126446.57	11.80	0	1906	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11944	16.93	0.57	12	0.09	7476.00	220199.00	137500	20240228	-7.93	91000	20230726	39.12	137500	-7.93	20240228	115300	9.80	20240321	137500	-7.93	20240228	91000	39.12	20230726	0.06	N	280360	500	47 억		1113230	N	N	38	N	00	N
62	20240419	121006	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125800	1800	2	1.45	961287900	7600	93.03	124000	129200	123100	161200	86800	124000	126485.25	11.80	0	1799	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11869	16.83	0.57	12	0.08	7476.00	220199.00	137500	20240228	-8.51	91000	20230726	38.24	137500	-8.51	20240228	115300	9.11	20240321	137500	-8.51	20240228	91000	38.24	20230726	0.06	N	280360	500	47 억		1113230	N	N	38	N	00	N
63	20240419	111020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127000	3000	2	2.42	817536600	6457	79.04	124000	129200	123100	161200	86800	124000	126612.45	11.80	0	1561	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11982	16.99	0.58	12	0.07	7476.00	220199.00	137500	20240228	-7.64	91000	20230726	39.56	137500	-7.64	20240228	115300	10.15	20240321	137500	-7.64	20240228	91000	39.56	20230726	0.06	N	280360	500	47 억		1113230	N	N	38	N	00	N
64	20240419	101015	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126300	2300	2	1.85	593394100	4689	57.40	124000	129200	123100	161200	86800	124000	126550.25	11.80	0	1181	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11916	16.89	0.57	12	0.05	7476.00	220199.00	137500	20240228	-8.15	91000	20230726	38.79	137500	-8.15	20240228	115300	9.54	20240321	137500	-8.15	20240228	91000	38.79	20230726	0.06	N	280360	500	47 억		1113230	N	N	38	N	00	N
65	20240419	091006	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124600	600	2	0.48	61278200	493	6.04	124000	125000	123100	161200	86800	124000	124296.55	11.80	0	-131	127333	125666	123033	121366	118733	126500	122200	47	37200	500	94240	100	1	9434574	11755	16.67	0.57	12	0.01	7476.00	220199.00	137500	20240228	-9.38	91000	20230726	36.92	137500	-9.38	20240228	115300	8.07	20240321	137500	-9.38	20240228	91000	36.92	20230726	0.06	N	280360	500	47 억		1113230	N	N	38	N	00	N
66	20240418	161007	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124000	3200	2	2.65	1009749800	8167	141.37	120400	124700	120400	157000	84600	120800	123637.70	11.77	0	3068	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11699	16.59	0.56	12	0.09	7476.00	220199.00	137500	20240228	-9.82	91000	20230726	36.26	137500	-9.82	20240228	115300	7.55	20240321	137500	-9.82	20240228	91000	36.26	20230726	0.06	N	280360	500	47 억		1110203	N	N	38	N	00	N
67	20240418	151007	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123900	3100	2	2.57	944577000	7641	132.27	120400	124700	120400	157000	84600	120800	123619.55	11.77	0	3091	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11689	16.57	0.56	12	0.08	7476.00	220199.00	137500	20240228	-9.89	91000	20230726	36.15	137500	-9.89	20240228	115300	7.46	20240321	137500	-9.89	20240228	91000	36.15	20230726	0.06	N	280360	500	47 억		1110203	N	N	0	N	00	N
68	20240418	141013	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124000	3200	2	2.65	793221500	6420	111.13	120400	124700	120400	157000	84600	120800	123554.75	11.77	0	2456	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11699	16.59	0.56	12	0.07	7476.00	220199.00	137500	20240228	-9.82	91000	20230726	36.26	137500	-9.82	20240228	115300	7.55	20240321	137500	-9.82	20240228	91000	36.26	20230726	0.06	N	280360	500	47 억		1110203	N	N	0	N	00	N
69	20240418	131004	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123900	3100	2	2.57	658477300	5333	92.31	120400	124700	120400	157000	84600	120800	123472.21	11.77	0	2002	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11689	16.57	0.56	12	0.06	7476.00	220199.00	137500	20240228	-9.89	91000	20230726	36.15	137500	-9.89	20240228	115300	7.46	20240321	137500	-9.89	20240228	91000	36.15	20230726	0.06	N	280360	500	47 억		1110203	N	N	0	N	00	N
70	20240418	121004	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123300	2500	2	2.07	570595400	4622	80.01	120400	124700	120400	157000	84600	120800	123452.06	11.77	0	1812	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11633	16.49	0.56	12	0.05	7476.00	220199.00	137500	20240228	-10.33	91000	20230726	35.49	137500	-10.33	20240228	115300	6.94	20240321	137500	-10.33	20240228	91000	35.49	20230726	0.06	N	280360	500	47 억		1110203	N	N	0	N	00	N
71	20240418	111010	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124000	3200	2	2.65	410045300	3318	57.43	120400	124700	120400	157000	84600	120800	123582.07	11.77	0	1505	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11699	16.59	0.56	12	0.04	7476.00	220199.00	137500	20240228	-9.82	91000	20230726	36.26	137500	-9.82	20240228	115300	7.55	20240321	137500	-9.82	20240228	91000	36.26	20230726	0.06	N	280360	500	47 억		1110203	N	N	0	N	00	N
72	20240418	101007	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123800	3000	2	2.48	264161000	2142	37.08	120400	124700	120400	157000	84600	120800	123324.46	11.77	0	1212	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11680	16.56	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.96	91000	20230726	36.04	137500	-9.96	20240228	115300	7.37	20240321	137500	-9.96	20240228	91000	36.04	20230726	0.06	N	280360	500	47 억		1110203	N	N	0	N	00	N
73	20240418	091004	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122500	1700	2	1.41	35713600	295	5.11	120400	122500	120400	157000	84600	120800	121063.05	11.77	0	99	126866	123832	122266	119232	117666	123050	118450	47	36200	500	91800	100	1	9434574	11557	16.39	0.56	12	0.00	7476.00	220199.00	137500	20240228	-10.91	91000	20230726	34.62	137500	-10.91	20240228	115300	6.24	20240321	137500	-10.91	20240228	91000	34.62	20230726	0.06	N	280360	500	47 억		1110203	N	N	0	N	00	N
74	20240417	160956	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120800	-2100	5	-1.71	708312400	5777	76.00	124000	125300	120700	159700	86100	122900	122609.04	11.78	0	-1313	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11397	16.16	0.55	12	0.06	7476.00	220199.00	137500	20240228	-12.15	91000	20230726	32.75	137500	-12.15	20240228	115300	4.77	20240321	137500	-12.15	20240228	91000	32.75	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
75	20240417	151011	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120800	-2100	5	-1.71	605718500	4928	64.83	124000	125300	120700	159700	86100	122900	122913.66	11.78	0	-1314	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11397	16.16	0.55	12	0.05	7476.00	220199.00	137500	20240228	-12.15	91000	20230726	32.75	137500	-12.15	20240228	115300	4.77	20240321	137500	-12.15	20240228	91000	32.75	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
76	20240417	141008	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122600	-300	5	-0.24	417276000	3377	44.43	124000	125300	122300	159700	86100	122900	123564.11	11.78	0	-956	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11567	16.40	0.56	12	0.04	7476.00	220199.00	137500	20240228	-10.84	91000	20230726	34.73	137500	-10.84	20240228	115300	6.33	20240321	137500	-10.84	20240228	91000	34.73	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
77	20240417	131009	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123100	200	2	0.16	273178500	2205	29.01	124000	125300	123000	159700	86100	122900	123890.48	11.78	0	-348	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11614	16.47	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.47	91000	20230726	35.27	137500	-10.47	20240228	115300	6.76	20240321	137500	-10.47	20240228	91000	35.27	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
78	20240417	121010	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124300	1400	2	1.14	226131300	1824	24.00	124000	125300	123000	159700	86100	122900	123975.49	11.78	0	-187	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11727	16.63	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.60	91000	20230726	36.59	137500	-9.60	20240228	115300	7.81	20240321	137500	-9.60	20240228	91000	36.59	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
79	20240417	111013	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123900	1000	2	0.81	192438900	1552	20.42	124000	125300	123000	159700	86100	122900	123994.14	11.78	0	-191	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11689	16.57	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.89	91000	20230726	36.15	137500	-9.89	20240228	115300	7.46	20240321	137500	-9.89	20240228	91000	36.15	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
80	20240417	101003	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123700	800	2	0.65	147914000	1193	15.70	124000	125300	123000	159700	86100	122900	123984.91	11.78	0	-136	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11671	16.55	0.56	12	0.01	7476.00	220199.00	137500	20240228	-10.04	91000	20230726	35.93	137500	-10.04	20240228	115300	7.29	20240321	137500	-10.04	20240228	91000	35.93	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
81	20240417	091001	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123300	400	2	0.33	16793300	136	1.79	124000	124100	123000	159700	86100	122900	123480.15	11.78	0	-50	124766	123832	122666	121732	120566	123250	121150	47	36800	500	93400	100	1	9434574	11633	16.49	0.56	12	0.00	7476.00	220199.00	137500	20240228	-10.33	91000	20230726	35.49	137500	-10.33	20240228	115300	6.94	20240321	137500	-10.33	20240228	91000	35.49	20230726	0.06	N	280360	500	47 억		1111272	N	N	5	N	00	N
82	20240416	161005	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122900	-700	5	-0.57	929811800	7601	150.22	123600	123600	121500	160600	86600	123600	122327.56	11.78	0	-2748	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11595	16.44	0.56	12	0.08	7476.00	220199.00	137500	20240228	-10.62	91000	20230726	35.05	137500	-10.62	20240228	115300	6.59	20240321	137500	-10.62	20240228	91000	35.05	20230726	0.06	N	280360	500	47 억		1111815	N	N	5	N	00	N
83	20240416	151004	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122400	-1200	5	-0.97	874656800	7151	141.32	123600	123600	121500	160600	86600	123600	122312.52	11.78	0	-2502	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11548	16.37	0.56	12	0.08	7476.00	220199.00	137500	20240228	-10.98	91000	20230726	34.51	137500	-10.98	20240228	115300	6.16	20240321	137500	-10.98	20240228	91000	34.51	20230726	0.06	N	280360	500	47 억		1111815	N	N	0	N	00	N
84	20240416	141005	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	-1300	5	-1.05	759061200	6205	122.63	123600	123600	121500	160600	86600	123600	122330.57	11.78	0	-1998	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11538	16.36	0.56	12	0.07	7476.00	220199.00	137500	20240228	-11.05	91000	20230726	34.40	137500	-11.05	20240228	115300	6.07	20240321	137500	-11.05	20240228	91000	34.40	20230726	0.06	N	280360	500	47 억		1111815	N	N	0	N	00	N
85	20240416	131002	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	-1300	5	-1.05	637314600	5209	102.94	123600	123600	121500	160600	86600	123600	122348.74	11.78	0	-1451	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11538	16.36	0.56	12	0.06	7476.00	220199.00	137500	20240228	-11.05	91000	20230726	34.40	137500	-11.05	20240228	115300	6.07	20240321	137500	-11.05	20240228	91000	34.40	20230726	0.06	N	280360	500	47 억		1111815	N	N	0	N	00	N
86	20240416	121005	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122200	-1400	5	-1.13	498142600	4071	80.45	123600	123600	121500	160600	86600	123600	122363.69	11.78	0	-840	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11529	16.35	0.55	12	0.04	7476.00	220199.00	137500	20240228	-11.13	91000	20230726	34.29	137500	-11.13	20240228	115300	5.98	20240321	137500	-11.13	20240228	91000	34.29	20230726	0.06	N	280360	500	47 억		1111815	N	N	0	N	00	N
87	20240416	111001	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	-1300	5	-1.05	339633700	2775	54.84	123600	123600	121500	160600	86600	123600	122390.52	11.78	0	-859	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11538	16.36	0.56	12	0.03	7476.00	220199.00	137500	20240228	-11.05	91000	20230726	34.40	137500	-11.05	20240228	115300	6.07	20240321	137500	-11.05	20240228	91000	34.40	20230726	0.06	N	280360	500	47 억		1111815	N	N	0	N	00	N
88	20240416	100953	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122400	-1200	5	-0.97	149668100	1222	24.15	123600	123600	121500	160600	86600	123600	122477.99	11.78	0	-302	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11548	16.37	0.56	12	0.01	7476.00	220199.00	137500	20240228	-10.98	91000	20230726	34.51	137500	-10.98	20240228	115300	6.16	20240321	137500	-10.98	20240228	91000	34.51	20230726	0.06	N	280360	500	47 억		1111815	N	N	0	N	00	N
89	20240416	090953	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122500	-1100	5	-0.89	46557400	380	7.51	123600	123600	121500	160600	86600	123600	122519.47	11.78	0	-179	125800	124700	122900	121800	120000	125250	122350	47	37000	500	93930	100	1	9434574	11557	16.39	0.56	12	0.00	7476.00	220199.00	137500	20240228	-10.91	91000	20230726	34.62	137500	-10.91	20240228	115300	6.24	20240321	137500	-10.91	20240228	91000	34.62	20230726	0.06	N	280360	500	47 억		1111815	N	N	0	N	00	N
90	20240415	160951	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123600	600	2	0.49	620821600	5058	86.65	123000	124000	121100	159900	86100	123000	122739.68	11.78	0	185	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11661	16.53	0.56	12	0.05	7476.00	220199.00	137500	20240228	-10.11	91000	20230726	35.82	137500	-10.11	20240228	115300	7.20	20240321	137500	-10.11	20240228	91000	35.82	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
91	20240415	150956	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	-700	5	-0.57	575867900	4692	80.38	123000	124000	121100	159900	86100	123000	122733.99	11.78	0	150	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11538	16.36	0.56	12	0.05	7476.00	220199.00	137500	20240228	-11.05	91000	20230726	34.40	137500	-11.05	20240228	115300	6.07	20240321	137500	-11.05	20240228	91000	34.40	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
92	20240415	140949	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123100	100	2	0.08	410238500	3337	57.17	123000	124000	121100	159900	86100	123000	122936.32	11.78	0	215	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11614	16.47	0.56	12	0.04	7476.00	220199.00	137500	20240228	-10.47	91000	20230726	35.27	137500	-10.47	20240228	115300	6.76	20240321	137500	-10.47	20240228	91000	35.27	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
93	20240415	130938	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123700	700	2	0.57	345034600	2808	48.11	123000	124000	121100	159900	86100	123000	122875.57	11.78	0	417	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11671	16.55	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.04	91000	20230726	35.93	137500	-10.04	20240228	115300	7.29	20240321	137500	-10.04	20240228	91000	35.93	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
94	20240415	120954	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123400	400	2	0.33	310992500	2533	43.40	123000	124000	121100	159900	86100	123000	122776.35	11.78	0	442	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11642	16.51	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.25	91000	20230726	35.60	137500	-10.25	20240228	115300	7.03	20240321	137500	-10.25	20240228	91000	35.60	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
95	20240415	110953	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123700	700	2	0.57	264319600	2156	36.94	123000	124000	121100	159900	86100	123000	122597.22	11.78	0	376	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11671	16.55	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.04	91000	20230726	35.93	137500	-10.04	20240228	115300	7.29	20240321	137500	-10.04	20240228	91000	35.93	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
96	20240415	100947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123900	900	2	0.73	211751600	1731	29.66	123000	123900	121100	159900	86100	123000	122329.06	11.78	0	221	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11689	16.57	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.89	91000	20230726	36.15	137500	-9.89	20240228	115300	7.46	20240321	137500	-9.89	20240228	91000	36.15	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
97	20240415	090956	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	-700	5	-0.57	72129100	587	10.06	123000	123000	122200	159900	86100	123000	122877.51	11.78	0	-15	125800	124400	123300	121900	120800	123850	121350	47	36900	500	93480	100	1	9434574	11538	16.36	0.56	12	0.01	7476.00	220199.00	137500	20240228	-11.05	91000	20230726	34.40	137500	-11.05	20240228	115300	6.07	20240321	137500	-11.05	20240228	91000	34.40	20230726	0.06	N	280360	500	47 억		1111062	N	N	238	N	00	N
98	20240412	160947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123000	-1700	5	-1.36	720356900	5837	94.90	123500	124700	122200	162100	87300	124700	123412.18	11.78	0	-1264	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11605	16.45	0.56	12	0.06	7476.00	220199.00	137500	20240228	-10.55	91000	20230726	35.16	137500	-10.55	20240228	115300	6.68	20240321	137500	-10.55	20240228	91000	35.16	20230726	0.06	N	280360	500	47 억		1111091	N	N	238	N	00	N
99	20240412	150950	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123400	-1300	5	-1.04	644688200	5223	84.91	123500	124700	122200	162100	87300	124700	123432.55	11.78	0	-1195	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11642	16.51	0.56	12	0.06	7476.00	220199.00	137500	20240228	-10.25	91000	20230726	35.60	137500	-10.25	20240228	115300	7.03	20240321	137500	-10.25	20240228	91000	35.60	20230726	0.06	N	280360	500	47 억		1111091	N	N	52	N	00	N
100	20240412	140945	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123800	-900	5	-0.72	463017200	3744	60.87	123500	124700	122800	162100	87300	124700	123669.12	11.78	0	-600	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11680	16.56	0.56	12	0.04	7476.00	220199.00	137500	20240228	-9.96	91000	20230726	36.04	137500	-9.96	20240228	115300	7.37	20240321	137500	-9.96	20240228	91000	36.04	20230726	0.06	N	280360	500	47 억		1111091	N	N	52	N	00	N
101	20240412	130935	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122900	-1800	5	-1.44	375505600	3036	49.36	123500	124700	122800	162100	87300	124700	123684.32	11.78	0	-427	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11595	16.44	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.62	91000	20230726	35.05	137500	-10.62	20240228	115300	6.59	20240321	137500	-10.62	20240228	91000	35.05	20230726	0.06	N	280360	500	47 억		1111091	N	N	52	N	00	N
102	20240412	120941	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123200	-1500	5	-1.20	304140700	2456	39.93	123500	124700	123200	162100	87300	124700	123835.79	11.78	0	-180	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11623	16.48	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.40	91000	20230726	35.38	137500	-10.40	20240228	115300	6.85	20240321	137500	-10.40	20240228	91000	35.38	20230726	0.06	N	280360	500	47 억		1111091	N	N	52	N	00	N
103	20240412	110941	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124500	-200	5	-0.16	235187900	1899	30.87	123500	124700	123200	162100	87300	124700	123848.29	11.78	0	2	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11746	16.65	0.57	12	0.02	7476.00	220199.00	137500	20240228	-9.45	91000	20230726	36.81	137500	-9.45	20240228	115300	7.98	20240321	137500	-9.45	20240228	91000	36.81	20230726	0.06	N	280360	500	47 억		1111091	N	N	52	N	00	N
104	20240412	100941	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124000	-700	5	-0.56	177991800	1439	23.39	123500	124500	123200	162100	87300	124700	123691.31	11.78	0	-79	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11699	16.59	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.82	91000	20230726	36.26	137500	-9.82	20240228	115300	7.55	20240321	137500	-9.82	20240228	91000	36.26	20230726	0.06	N	280360	500	47 억		1111091	N	N	52	N	00	N
105	20240412	090942	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124500	-200	5	-0.16	41672000	337	5.48	123500	124500	123300	162100	87300	124700	123655.79	11.78	0	-53	127366	126032	123766	122432	120166	126700	123100	47	37400	500	94770	100	1	9434574	11746	16.65	0.57	12	0.00	7476.00	220199.00	137500	20240228	-9.45	91000	20230726	36.81	137500	-9.45	20240228	115300	7.98	20240321	137500	-9.45	20240228	91000	36.81	20230726	0.06	N	280360	500	47 억		1111091	N	N	52	N	00	N
106	20240411	160938	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124700	1100	2	0.89	758827400	6148	94.19	122000	125100	121500	160600	86600	123600	123425.05	11.77	0	-715	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11765	16.68	0.57	12	0.07	7476.00	220199.00	137500	20240228	-9.31	91000	20230726	37.03	137500	-9.31	20240228	115300	8.15	20240321	137500	-9.31	20240228	91000	37.03	20230726	0.06	N	280360	500	47 억		1110898	N	N	52	N	00	N
107	20240411	150943	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124900	1300	2	1.05	651336000	5285	80.97	122000	125100	121500	160600	86600	123600	123242.38	11.77	0	-977	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11784	16.71	0.57	12	0.06	7476.00	220199.00	137500	20240228	-9.16	91000	20230726	37.25	137500	-9.16	20240228	115300	8.33	20240321	137500	-9.16	20240228	91000	37.25	20230726	0.06	N	280360	500	47 억		1110898	N	N	37	N	00	N
108	20240411	140940	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124600	1000	2	0.81	517668500	4214	64.56	122000	124600	121500	160600	86600	123600	122844.92	11.77	0	-400	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11755	16.67	0.57	12	0.04	7476.00	220199.00	137500	20240228	-9.38	91000	20230726	36.92	137500	-9.38	20240228	115300	8.07	20240321	137500	-9.38	20240228	91000	36.92	20230726	0.06	N	280360	500	47 억		1110898	N	N	37	N	00	N
109	20240411	130928	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124000	400	2	0.32	424312300	3462	53.04	122000	124300	121500	160600	86600	123600	122562.77	11.77	0	-169	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11699	16.59	0.56	12	0.04	7476.00	220199.00	137500	20240228	-9.82	91000	20230726	36.26	137500	-9.82	20240228	115300	7.55	20240321	137500	-9.82	20240228	91000	36.26	20230726	0.06	N	280360	500	47 억		1110898	N	N	37	N	00	N
110	20240411	120942	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123200	-400	5	-0.32	324721800	2658	40.72	122000	123300	121500	160600	86600	123600	122167.72	11.77	0	13	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11623	16.48	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.40	91000	20230726	35.38	137500	-10.40	20240228	115300	6.85	20240321	137500	-10.40	20240228	91000	35.38	20230726	0.06	N	280360	500	47 억		1110898	N	N	37	N	00	N
111	20240411	110933	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122800	-800	5	-0.65	272033300	2229	34.15	122000	123100	121500	160600	86600	123600	122042.75	11.77	0	75	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11586	16.43	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.69	91000	20230726	34.95	137500	-10.69	20240228	115300	6.50	20240321	137500	-10.69	20240228	91000	34.95	20230726	0.06	N	280360	500	47 억		1110898	N	N	37	N	00	N
112	20240411	100940	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122700	-900	5	-0.73	201602100	1654	25.34	122000	123100	121500	160600	86600	123600	121887.61	11.77	0	-1	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11576	16.41	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.76	91000	20230726	34.84	137500	-10.76	20240228	115300	6.42	20240321	137500	-10.76	20240228	91000	34.84	20230726	0.06	N	280360	500	47 억		1110898	N	N	37	N	00	N
113	20240411	090939	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122200	-1400	5	-1.13	49332200	404	6.19	122000	122400	122000	160600	86600	123600	122109.41	11.77	0	-56	124600	124100	123500	123000	122400	123800	122700	47	37000	500	93930	100	1	9434574	11529	16.35	0.55	12	0.00	7476.00	220199.00	137500	20240228	-11.13	91000	20230726	34.29	137500	-11.13	20240228	115300	5.98	20240321	137500	-11.13	20240228	91000	34.29	20230726	0.06	N	280360	500	47 억		1110898	N	N	37	N	00	N
114	20240409	160922	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123600	1100	2	0.90	802714800	6501	135.49	123800	124000	122900	159200	85800	122500	123475.57	11.79	0	-841	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11661	16.53	0.56	12	0.07	7476.00	220199.00	137500	20240228	-10.11	91000	20230726	35.82	137500	-10.11	20240228	115300	7.20	20240321	137500	-10.11	20240228	91000	35.82	20230726	0.06	N	280360	500	47 억		1112112	N	N	37	N	00	N
115	20240409	150928	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123800	1300	2	1.06	745900900	6042	125.93	123800	123900	122900	159200	85800	122500	123452.65	11.79	0	-881	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11680	16.56	0.56	12	0.06	7476.00	220199.00	137500	20240228	-9.96	91000	20230726	36.04	137500	-9.96	20240228	115300	7.37	20240321	137500	-9.96	20240228	91000	36.04	20230726	0.06	N	280360	500	47 억		1112112	N	N	9	N	00	N
116	20240409	140932	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123600	1100	2	0.90	545476300	4422	92.16	123800	123800	122900	159200	85800	122500	123355.11	11.79	0	-609	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11661	16.53	0.56	12	0.05	7476.00	220199.00	137500	20240228	-10.11	91000	20230726	35.82	137500	-10.11	20240228	115300	7.20	20240321	137500	-10.11	20240228	91000	35.82	20230726	0.06	N	280360	500	47 억		1112112	N	N	9	N	00	N
117	20240409	130926	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123400	900	2	0.73	384494700	3117	64.96	123800	123800	122900	159200	85800	122500	123354.09	11.79	0	-788	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11642	16.51	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.25	91000	20230726	35.60	137500	-10.25	20240228	115300	7.03	20240321	137500	-10.25	20240228	91000	35.60	20230726	0.06	N	280360	500	47 억		1112112	N	N	9	N	00	N
118	20240409	120929	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123300	800	2	0.65	264595200	2145	44.71	123800	123800	122900	159200	85800	122500	123354.41	11.79	0	-376	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11633	16.49	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.33	91000	20230726	35.49	137500	-10.33	20240228	115300	6.94	20240321	137500	-10.33	20240228	91000	35.49	20230726	0.06	N	280360	500	47 억		1112112	N	N	9	N	00	N
119	20240409	110927	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123400	900	2	0.73	172542900	1398	29.14	123800	123800	123000	159200	85800	122500	123421.24	11.79	0	-107	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11642	16.51	0.56	12	0.01	7476.00	220199.00	137500	20240228	-10.25	91000	20230726	35.60	137500	-10.25	20240228	115300	7.03	20240321	137500	-10.25	20240228	91000	35.60	20230726	0.06	N	280360	500	47 억		1112112	N	N	9	N	00	N
120	20240409	100920	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123400	900	2	0.73	106147300	860	17.92	123800	123800	123000	159200	85800	122500	123427.09	11.79	0	43	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11642	16.51	0.56	12	0.01	7476.00	220199.00	137500	20240228	-10.25	91000	20230726	35.60	137500	-10.25	20240228	115300	7.03	20240321	137500	-10.25	20240228	91000	35.60	20230726	0.06	N	280360	500	47 억		1112112	N	N	9	N	00	N
121	20240409	090939	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123500	1000	2	0.82	19503800	158	3.29	123800	123800	123000	159200	85800	122500	123441.77	11.79	0	-13	126100	124300	122200	120400	118300	125200	121300	47	36700	500	93100	100	1	9434574	11652	16.52	0.56	12	0.00	7476.00	220199.00	137500	20240228	-10.18	91000	20230726	35.71	137500	-10.18	20240228	115300	7.11	20240321	137500	-10.18	20240228	91000	35.71	20230726	0.06	N	280360	500	47 억		1112112	N	N	9	N	00	N
122	20240408	160920	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122500	1100	2	0.91	586923500	4796	96.13	121100	124000	120100	157800	85000	121400	122377.71	11.78	0	-297	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11557	16.39	0.56	12	0.05	7476.00	220199.00	137500	20240228	-10.91	91000	20230726	34.62	137500	-10.91	20240228	115300	6.24	20240321	137500	-10.91	20240228	91000	34.62	20230726	0.06	N	280360	500	47 억		1111761	N	N	9	N	00	N
123	20240408	150928	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122600	1200	2	0.99	554785000	4534	90.88	121100	124000	120100	157800	85000	121400	122361.05	11.78	0	-285	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11567	16.40	0.56	12	0.05	7476.00	220199.00	137500	20240228	-10.84	91000	20230726	34.73	137500	-10.84	20240228	115300	6.33	20240321	137500	-10.84	20240228	91000	34.73	20230726	0.06	N	280360	500	47 억		1111761	N	N	102	N	00	N
124	20240408	140927	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122900	1500	2	1.24	458951200	3752	75.21	121100	124000	120100	157800	85000	121400	122321.75	11.78	0	-415	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11595	16.44	0.56	12	0.04	7476.00	220199.00	137500	20240228	-10.62	91000	20230726	35.05	137500	-10.62	20240228	115300	6.59	20240321	137500	-10.62	20240228	91000	35.05	20230726	0.06	N	280360	500	47 억		1111761	N	N	102	N	00	N
125	20240408	130921	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122800	1400	2	1.15	409735100	3351	67.17	121100	124000	120100	157800	85000	121400	122272.49	11.78	0	-379	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11586	16.43	0.56	12	0.04	7476.00	220199.00	137500	20240228	-10.69	91000	20230726	34.95	137500	-10.69	20240228	115300	6.50	20240321	137500	-10.69	20240228	91000	34.95	20230726	0.06	N	280360	500	47 억		1111761	N	N	102	N	00	N
126	20240408	120927	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122900	1500	2	1.24	369036800	3019	60.51	121100	124000	120100	157800	85000	121400	122238.09	11.78	0	-396	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11595	16.44	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.62	91000	20230726	35.05	137500	-10.62	20240228	115300	6.59	20240321	137500	-10.62	20240228	91000	35.05	20230726	0.06	N	280360	500	47 억		1111761	N	N	102	N	00	N
127	20240408	110930	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122900	1500	2	1.24	211159900	1729	34.66	121100	124000	120100	157800	85000	121400	122128.34	11.78	0	256	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11595	16.44	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.62	91000	20230726	35.05	137500	-10.62	20240228	115300	6.59	20240321	137500	-10.62	20240228	91000	35.05	20230726	0.06	N	280360	500	47 억		1111761	N	N	102	N	00	N
128	20240408	100918	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122800	1400	2	1.15	167478200	1373	27.52	121100	124000	120100	157800	85000	121400	121979.75	11.78	0	277	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11586	16.43	0.56	12	0.01	7476.00	220199.00	137500	20240228	-10.69	91000	20230726	34.95	137500	-10.69	20240228	115300	6.50	20240321	137500	-10.69	20240228	91000	34.95	20230726	0.06	N	280360	500	47 억		1111761	N	N	102	N	00	N
129	20240408	090928	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120900	-500	5	-0.41	32013700	265	5.31	121100	121300	120100	157800	85000	121400	120806.42	11.78	0	-3	123200	122300	121700	120800	120200	122000	120500	47	36400	500	92260	100	1	9434574	11406	16.17	0.55	12	0.00	7476.00	220199.00	137500	20240228	-12.07	91000	20230726	32.86	137500	-12.07	20240228	115300	4.86	20240321	137500	-12.07	20240228	91000	32.86	20230726	0.06	N	280360	500	47 억		1111761	N	N	102	N	00	N
130	20240405	160925	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121400	-800	5	-0.65	607311600	4988	114.77	122000	122600	121100	158800	85600	122200	121754.74	11.75	0	891	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11454	16.24	0.55	12	0.05	7476.00	220199.00	137500	20240228	-11.71	91000	20230726	33.41	137500	-11.71	20240228	115300	5.29	20240321	137500	-11.71	20240228	91000	33.41	20230726	0.06	N	280360	500	47 억		1108945	N	N	102	N	00	N
131	20240405	150920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122300	100	2	0.08	569892500	4681	107.71	122000	122400	121100	158800	85600	122200	121745.89	11.75	0	982	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11538	16.36	0.56	12	0.05	7476.00	220199.00	137500	20240228	-11.05	91000	20230726	34.40	137500	-11.05	20240228	115300	6.07	20240321	137500	-11.05	20240228	91000	34.40	20230726	0.06	N	280360	500	47 억		1108945	N	N	8	N	00	N
132	20240405	140919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121700	-500	5	-0.41	453175900	3725	85.71	122000	122200	121100	158800	85600	122200	121657.96	11.75	0	336	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11482	16.28	0.55	12	0.04	7476.00	220199.00	137500	20240228	-11.49	91000	20230726	33.74	137500	-11.49	20240228	115300	5.55	20240321	137500	-11.49	20240228	91000	33.74	20230726	0.06	N	280360	500	47 억		1108945	N	N	8	N	00	N
133	20240405	130916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121900	-300	5	-0.25	398924300	3279	75.45	122000	122200	121100	158800	85600	122200	121660.35	11.75	0	325	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11501	16.31	0.55	12	0.03	7476.00	220199.00	137500	20240228	-11.35	91000	20230726	33.96	137500	-11.35	20240228	115300	5.72	20240321	137500	-11.35	20240228	91000	33.96	20230726	0.06	N	280360	500	47 억		1108945	N	N	8	N	00	N
134	20240405	120920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121700	-500	5	-0.41	326723200	2686	61.80	122000	122200	121100	158800	85600	122200	121639.31	11.75	0	240	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11482	16.28	0.55	12	0.03	7476.00	220199.00	137500	20240228	-11.49	91000	20230726	33.74	137500	-11.49	20240228	115300	5.55	20240321	137500	-11.49	20240228	91000	33.74	20230726	0.06	N	280360	500	47 억		1108945	N	N	8	N	00	N
135	20240405	110926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121500	-700	5	-0.57	245864400	2021	46.50	122000	122200	121100	158800	85600	122200	121654.82	11.75	0	120	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11463	16.25	0.55	12	0.02	7476.00	220199.00	137500	20240228	-11.64	91000	20230726	33.52	137500	-11.64	20240228	115300	5.38	20240321	137500	-11.64	20240228	91000	33.52	20230726	0.06	N	280360	500	47 억		1108945	N	N	8	N	00	N
136	20240405	100805	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121900	-300	5	-0.25	108255800	889	20.46	122000	122200	121100	158800	85600	122200	121772.55	11.75	0	31	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11501	16.31	0.55	12	0.01	7476.00	220199.00	137500	20240228	-11.35	91000	20230726	33.96	137500	-11.35	20240228	115300	5.72	20240321	137500	-11.35	20240228	91000	33.96	20230726	0.06	N	280360	500	47 억		1108945	N	N	8	N	00	N
137	20240405	090908	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121800	-400	5	-0.33	25327300	208	4.79	122000	122000	121100	158800	85600	122200	121765.87	11.75	0	7	125800	124000	123100	121300	120400	123550	120850	47	36600	500	92870	100	1	9434574	11491	16.29	0.55	12	0.00	7476.00	220199.00	137500	20240228	-11.42	91000	20230726	33.85	137500	-11.42	20240228	115300	5.64	20240321	137500	-11.42	20240228	91000	33.85	20230726	0.06	N	280360	500	47 억		1108945	N	N	8	N	00	N
138	20240404	160906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122200	-2100	5	-1.69	533610500	4346	45.53	123800	124900	122200	161500	87100	124300	122781.98	11.73	0	-2331	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11529	16.35	0.55	12	0.05	7476.00	220199.00	137500	20240228	-11.13	91000	20230726	34.29	137500	-11.13	20240228	115300	5.98	20240321	137500	-11.13	20240228	91000	34.29	20230726	0.06	N	280360	500	47 억		1106852	N	N	8	N	00	N
139	20240404	150904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-1500	5	-1.21	447421300	3641	38.15	123800	124900	122600	161500	87100	124300	122884.18	11.73	0	-1906	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11586	16.43	0.56	12	0.04	7476.00	220199.00	137500	20240228	-10.69	91000	20230726	34.95	137500	-10.69	20240228	115300	6.50	20240321	137500	-10.69	20240228	91000	34.95	20230726	0.06	N	280360	500	47 억		1106852	N	N	13	N	00	N
140	20240404	140909	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-1500	5	-1.21	366610900	2983	31.25	123800	124900	122600	161500	87100	124300	122900.07	11.73	0	-1605	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11586	16.43	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.69	91000	20230726	34.95	137500	-10.69	20240228	115300	6.50	20240321	137500	-10.69	20240228	91000	34.95	20230726	0.06	N	280360	500	47 억		1106852	N	N	13	N	00	N
141	20240404	130858	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-1500	5	-1.21	299581100	2437	25.53	123800	124900	122600	161500	87100	124300	122930.28	11.73	0	-1245	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11586	16.43	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.69	91000	20230726	34.95	137500	-10.69	20240228	115300	6.50	20240321	137500	-10.69	20240228	91000	34.95	20230726	0.06	N	280360	500	47 억		1106852	N	N	13	N	00	N
142	20240404	120904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	-1600	5	-1.29	245496100	1997	20.92	123800	124900	122600	161500	87100	124300	122932.45	11.73	0	-962	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11576	16.41	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.76	91000	20230726	34.84	137500	-10.76	20240228	115300	6.42	20240321	137500	-10.76	20240228	91000	34.84	20230726	0.06	N	280360	500	47 억		1106852	N	N	13	N	00	N
143	20240404	110906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122800	-1500	5	-1.21	192834100	1568	16.43	123800	124900	122600	161500	87100	124300	122980.93	11.73	0	-665	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11586	16.43	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.69	91000	20230726	34.95	137500	-10.69	20240228	115300	6.50	20240321	137500	-10.69	20240228	91000	34.95	20230726	0.06	N	280360	500	47 억		1106852	N	N	13	N	00	N
144	20240404	100904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	-1600	5	-1.29	134014400	1089	11.41	123800	124900	122600	161500	87100	124300	123061.89	11.73	0	-374	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11576	16.41	0.56	12	0.01	7476.00	220199.00	137500	20240228	-10.76	91000	20230726	34.84	137500	-10.76	20240228	115300	6.42	20240321	137500	-10.76	20240228	91000	34.84	20230726	0.06	N	280360	500	47 억		1106852	N	N	13	N	00	N
145	20240404	090906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-400	5	-0.32	8551400	69	0.72	123800	124900	123800	161500	87100	124300	123933.33	11.73	0	28	125966	125132	123566	122732	121166	125550	123150	47	37200	500	94460	100	1	9434574	11689	16.57	0.56	12	0.00	7476.00	220199.00	137500	20240228	-9.89	91000	20230726	36.15	137500	-9.89	20240228	115300	7.46	20240321	137500	-9.89	20240228	91000	36.15	20230726	0.06	N	280360	500	47 억		1106852	N	N	13	N	00	N
146	20240403	160904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	1100	2	0.89	1171116900	9544	231.93	123000	124400	122000	160100	86300	123200	122707.14	11.68	0	3540	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11727	16.63	0.56	12	0.10	7476.00	220199.00	137500	20240228	-9.60	91000	20230726	36.59	137500	-9.60	20240228	115300	7.81	20240321	137500	-9.60	20240228	91000	36.59	20230726	0.06	N	280360	500	47 억		1102338	N	N	13	N	00	N
147	20240403	150903	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	700	2	0.57	1093731300	8921	216.79	123000	124200	122000	160100	86300	123200	122601.87	11.68	0	3732	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11689	16.57	0.56	12	0.09	7476.00	220199.00	137500	20240228	-9.89	91000	20230726	36.15	137500	-9.89	20240228	115300	7.46	20240321	137500	-9.89	20240228	91000	36.15	20230726	0.06	N	280360	500	47 억		1102338	N	N	23	N	00	N
148	20240403	140854	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	100	2	0.08	1006996100	8221	199.78	123000	123400	122000	160100	86300	123200	122490.71	11.68	0	3455	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11633	16.49	0.56	12	0.09	7476.00	220199.00	137500	20240228	-10.33	91000	20230726	35.49	137500	-10.33	20240228	115300	6.94	20240321	137500	-10.33	20240228	91000	35.49	20230726	0.06	N	280360	500	47 억		1102338	N	N	23	N	00	N
149	20240403	130859	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122400	-800	5	-0.65	597374900	4883	118.66	123000	123400	122000	160100	86300	123200	122337.68	11.68	0	968	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11548	16.37	0.56	12	0.05	7476.00	220199.00	137500	20240228	-10.98	91000	20230726	34.51	137500	-10.98	20240228	115300	6.16	20240321	137500	-10.98	20240228	91000	34.51	20230726	0.06	N	280360	500	47 억		1102338	N	N	23	N	00	N
150	20240403	120852	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	-700	5	-0.57	340605800	2784	67.65	123000	123400	122000	160100	86300	123200	122344.04	11.68	0	54	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11557	16.39	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.91	91000	20230726	34.62	137500	-10.91	20240228	115300	6.24	20240321	137500	-10.91	20240228	91000	34.62	20230726	0.06	N	280360	500	47 억		1102338	N	N	23	N	00	N
151	20240403	110859	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122000	-1200	5	-0.97	183186600	1495	36.33	123000	123400	122000	160100	86300	123200	122532.84	11.68	0	-154	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11510	16.32	0.55	12	0.02	7476.00	220199.00	137500	20240228	-11.27	91000	20230726	34.07	137500	-11.27	20240228	115300	5.81	20240321	137500	-11.27	20240228	91000	34.07	20230726	0.06	N	280360	500	47 억		1102338	N	N	23	N	00	N
152	20240403	100859	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-600	5	-0.49	105549200	861	20.92	123000	123400	122000	160100	86300	123200	122589.08	11.68	0	-119	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11567	16.40	0.56	12	0.01	7476.00	220199.00	137500	20240228	-10.84	91000	20230726	34.73	137500	-10.84	20240228	115300	6.33	20240321	137500	-10.84	20240228	91000	34.73	20230726	0.06	N	280360	500	47 억		1102338	N	N	23	N	00	N
153	20240403	090900	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122900	-300	5	-0.24	18076200	147	3.57	123000	123400	122800	160100	86300	123200	122967.35	11.68	0	-109	125200	124200	123500	122500	121800	124700	123000	47	36900	500	93630	100	1	9434574	11595	16.44	0.56	12	0.00	7476.00	220199.00	137500	20240228	-10.62	91000	20230726	35.05	137500	-10.62	20240228	115300	6.59	20240321	137500	-10.62	20240228	91000	35.05	20230726	0.06	N	280360	500	47 억		1102338	N	N	23	N	00	N
154	20240402	160847	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	100	2	0.08	509305000	4115	63.04	123000	124500	122800	160000	86200	123100	123767.92	11.67	0	125	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11623	16.48	0.56	12	0.04	7476.00	220199.00	137500	20240228	-10.40	91000	20230726	35.38	137500	-10.40	20240228	115300	6.85	20240321	137500	-10.40	20240228	91000	35.38	20230726	0.06	N	280360	500	47 억		1101350	N	N	23	N	00	N
155	20240402	150853	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	600	2	0.49	434065300	3505	53.69	123000	124500	122800	160000	86200	123100	123841.74	11.67	0	112	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11671	16.55	0.56	12	0.04	7476.00	220199.00	137500	20240228	-10.04	91000	20230726	35.93	137500	-10.04	20240228	115300	7.29	20240321	137500	-10.04	20240228	91000	35.93	20230726	0.06	N	280360	500	47 억		1101350	N	N	63	N	00	N
156	20240402	140857	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	1000	2	0.81	285569200	2304	35.29	123000	124500	122800	160000	86200	123100	123944.97	11.67	0	-302	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11708	16.60	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.75	91000	20230726	36.37	137500	-9.75	20240228	115300	7.63	20240321	137500	-9.75	20240228	91000	36.37	20230726	0.06	N	280360	500	47 억		1101350	N	N	63	N	00	N
157	20240402	130843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	1100	2	0.89	246617600	1990	30.48	123000	124500	122800	160000	86200	123100	123928.44	11.67	0	-165	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11718	16.61	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.67	91000	20230726	36.48	137500	-9.67	20240228	115300	7.72	20240321	137500	-9.67	20240228	91000	36.48	20230726	0.06	N	280360	500	47 억		1101350	N	N	63	N	00	N
158	20240402	120841	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	1200	2	0.97	212938800	1719	26.33	123000	124500	122800	160000	86200	123100	123873.65	11.67	0	-151	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11727	16.63	0.56	12	0.02	7476.00	220199.00	137500	20240228	-9.60	91000	20230726	36.59	137500	-9.60	20240228	115300	7.81	20240321	137500	-9.60	20240228	91000	36.59	20230726	0.06	N	280360	500	47 억		1101350	N	N	63	N	00	N
159	20240402	110844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	1100	2	0.89	153036300	1237	18.95	123000	124500	122800	160000	86200	123100	123715.68	11.67	0	-89	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11718	16.61	0.56	12	0.01	7476.00	220199.00	137500	20240228	-9.67	91000	20230726	36.48	137500	-9.67	20240228	115300	7.72	20240321	137500	-9.67	20240228	91000	36.48	20230726	0.06	N	280360	500	47 억		1101350	N	N	63	N	00	N
160	20240402	100846	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	900	2	0.73	101516400	822	12.59	123000	124500	122800	160000	86200	123100	123499.27	11.67	0	-13	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11699	16.59	0.56	12	0.01	7476.00	220199.00	137500	20240228	-9.82	91000	20230726	36.26	137500	-9.82	20240228	115300	7.55	20240321	137500	-9.82	20240228	91000	36.26	20230726	0.06	N	280360	500	47 억		1101350	N	N	63	N	00	N
161	20240402	090844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	0	3	0.00	43742100	355	5.44	123000	124500	122800	160000	86200	123100	123217.18	11.67	0	-19	125833	124466	123133	121766	120433	125150	122450	47	36900	500	93550	100	1	9434574	11614	16.47	0.56	12	0.00	7476.00	220199.00	137500	20240228	-10.47	91000	20230726	35.27	137500	-10.47	20240228	115300	6.76	20240321	137500	-10.47	20240228	91000	35.27	20230726	0.06	N	280360	500	47 억		1101350	N	N	63	N	00	N
162	20240401	160843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	900	2	0.74	802467300	6513	99.71	122700	124500	121800	158800	85600	122200	123210.17	11.69	0	-1833	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11614	16.47	0.56	12	0.07	7476.00	220199.00	137500	20240228	-10.47	91000	20230726	35.27	137500	-10.47	20240228	115300	6.76	20240321	137500	-10.47	20240228	91000	35.27	20230726	0.06	N	280360	500	47 억		1102684	N	N	63	N	00	N
163	20240401	150845	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	2200	2	1.80	710395100	5769	88.32	122700	124400	121800	158800	85600	122200	123140.08	11.69	0	-1528	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11737	16.64	0.56	12	0.06	7476.00	220199.00	137500	20240228	-9.53	91000	20230726	36.70	137500	-9.53	20240228	115300	7.89	20240321	137500	-9.53	20240228	91000	36.70	20230726	0.06	N	280360	500	47 억		1102684	N	N	80	N	00	N
164	20240401	140840	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	1600	2	1.31	497061500	4049	61.99	122700	123900	121800	158800	85600	122200	122761.55	11.69	0	-348	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11680	16.56	0.56	12	0.04	7476.00	220199.00	137500	20240228	-9.96	91000	20230726	36.04	137500	-9.96	20240228	115300	7.37	20240321	137500	-9.96	20240228	91000	36.04	20230726	0.06	N	280360	500	47 억		1102684	N	N	80	N	00	N
165	20240401	130837	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	400	2	0.33	337855700	2759	42.24	122700	123300	121800	158800	85600	122200	122455.85	11.69	0	-383	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11567	16.40	0.56	12	0.03	7476.00	220199.00	137500	20240228	-10.84	91000	20230726	34.73	137500	-10.84	20240228	115300	6.33	20240321	137500	-10.84	20240228	91000	34.73	20230726	0.06	N	280360	500	47 억		1102684	N	N	80	N	00	N
166	20240401	120844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122400	200	2	0.16	280043000	2288	35.03	122700	123300	121800	158800	85600	122200	122396.42	11.69	0	-309	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11548	16.37	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.98	91000	20230726	34.51	137500	-10.98	20240228	115300	6.16	20240321	137500	-10.98	20240228	91000	34.51	20230726	0.06	N	280360	500	47 억		1102684	N	N	80	N	00	N
167	20240401	110843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122400	200	2	0.16	174485000	1425	21.82	122700	123300	121800	158800	85600	122200	122445.61	11.69	0	-401	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11548	16.37	0.56	12	0.02	7476.00	220199.00	137500	20240228	-10.98	91000	20230726	34.51	137500	-10.98	20240228	115300	6.16	20240321	137500	-10.98	20240228	91000	34.51	20230726	0.06	N	280360	500	47 억		1102684	N	N	80	N	00	N
168	20240401	100839	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121900	-300	5	-0.25	130961800	1069	16.37	122700	123300	121800	158800	85600	122200	122508.70	11.69	0	-187	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11501	16.31	0.55	12	0.01	7476.00	220199.00	137500	20240228	-11.35	91000	20230726	33.96	137500	-11.35	20240228	115300	5.72	20240321	137500	-11.35	20240228	91000	33.96	20230726	0.06	N	280360	500	47 억		1102684	N	N	80	N	00	N
169	20240401	090838	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	1100	2	0.90	26022200	212	3.25	122700	123300	122600	158800	85600	122200	122746.23	11.69	0	130	125200	123700	122800	121300	120400	123250	120850	47	36600	500	92870	100	1	9434574	11633	16.49	0.56	12	0.00	7476.00	220199.00	137500	20240228	-10.33	91000	20230726	35.49	137500	-10.33	20240228	115300	6.94	20240321	137500	-10.33	20240228	91000	35.49	20230726	0.06	N	280360	500	47 억		1102684	N	N	80	N	00	N