KissMeData/007310/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160232	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	5000	2	1.17	1452601500	3365	62.78	430000	434500	427500	556000	300000	428000	431675.56	11.43	0	-381	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17354	10.82	0.76	12	0.08	40005.00	566748.00	513000	20240613	-15.59	342500	20230726	26.42	513000	-15.59	20240613	381000	13.65	20240320	513000	-15.59	20240613	342500	26.42	20230726	0.15	N	007310	5000	200 억		458118	N	N	10	N	00	N
3	20240628	150231	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	5500	2	1.29	1216337500	2820	52.61	430000	434000	427500	556000	300000	428000	431325.35	11.43	0	-344	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17374	10.84	0.76	12	0.07	40005.00	566748.00	513000	20240613	-15.50	342500	20230726	26.57	513000	-15.50	20240613	381000	13.78	20240320	513000	-15.50	20240613	342500	26.57	20230726	0.15	N	007310	5000	200 억		458118	N	N	51	N	00	N
4	20240628	140231	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	4500	2	1.05	1013252000	2351	43.86	430000	434000	427500	556000	300000	428000	430987.66	11.43	0	-357	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17334	10.81	0.76	12	0.06	40005.00	566748.00	513000	20240613	-15.69	342500	20230726	26.28	513000	-15.69	20240613	381000	13.52	20240320	513000	-15.69	20240613	342500	26.28	20230726	0.15	N	007310	5000	200 억		458118	N	N	51	N	00	N
5	20240628	130231	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	3500	2	0.82	897473000	2083	38.86	430000	434000	427500	556000	300000	428000	430855.98	11.43	0	-354	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17294	10.79	0.76	12	0.05	40005.00	566748.00	513000	20240613	-15.89	342500	20230726	25.99	513000	-15.89	20240613	381000	13.25	20240320	513000	-15.89	20240613	342500	25.99	20230726	0.15	N	007310	5000	200 억		458118	N	N	51	N	00	N
6	20240628	120230	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	2000	2	0.47	797139000	1850	34.51	430000	434000	427500	556000	300000	428000	430885.95	11.43	0	-342	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17234	10.75	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.18	342500	20230726	25.55	513000	-16.18	20240613	381000	12.86	20240320	513000	-16.18	20240613	342500	25.55	20230726	0.15	N	007310	5000	200 억		458118	N	N	51	N	00	N
7	20240628	110229	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	1500	2	0.35	654879000	1519	28.34	430000	434000	427500	556000	300000	428000	431125.08	11.43	0	-215	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17214	10.74	0.76	12	0.04	40005.00	566748.00	513000	20240613	-16.28	342500	20230726	25.40	513000	-16.28	20240613	381000	12.73	20240320	513000	-16.28	20240613	342500	25.40	20230726	0.15	N	007310	5000	200 억		458118	N	N	51	N	00	N
8	20240628	100228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	3500	2	0.82	435036500	1008	18.81	430000	434000	429000	556000	300000	428000	431583.83	11.43	0	-98	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17294	10.79	0.76	12	0.03	40005.00	566748.00	513000	20240613	-15.89	342500	20230726	25.99	513000	-15.89	20240613	381000	13.25	20240320	513000	-15.89	20240613	342500	25.99	20230726	0.15	N	007310	5000	200 억		458118	N	N	51	N	00	N
9	20240628	090227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	2500	2	0.58	15909000	37	0.69	430000	430500	429000	556000	300000	428000	429972.97	11.43	0	11	438000	433000	429500	424500	421000	431250	422750	200	128000	5000	325280	500	1	4007830	17254	10.76	0.76	12	0.00	40005.00	566748.00	513000	20240613	-16.08	342500	20230726	25.69	513000	-16.08	20240613	381000	12.99	20240320	513000	-16.08	20240613	342500	25.69	20230726	0.15	N	007310	5000	200 억		458118	N	N	51	N	00	N
10	20240627	160227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-7000	5	-1.61	2297250000	5357	57.21	431000	434500	426000	565000	304500	435000	428830.28	11.41	0	71	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17154	10.70	0.76	12	0.13	40005.00	566748.00	513000	20240613	-16.57	342500	20230726	24.96	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	342500	24.96	20230726	0.15	N	007310	5000	200 억		457473	N	N	51	N	00	N
11	20240627	150229	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427000	-8000	5	-1.84	2115781500	4933	52.68	431000	434500	426000	565000	304500	435000	428902.37	11.41	0	73	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17113	10.67	0.75	12	0.12	40005.00	566748.00	513000	20240613	-16.76	342500	20230726	24.67	513000	-16.76	20240613	381000	12.07	20240320	513000	-16.76	20240613	342500	24.67	20230726	0.15	N	007310	5000	200 억		457473	N	N	16	N	00	N
12	20240627	140226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427000	-8000	5	-1.84	1839642500	4286	45.77	431000	434500	426500	565000	304500	435000	429219.95	11.41	0	-198	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17113	10.67	0.75	12	0.11	40005.00	566748.00	513000	20240613	-16.76	342500	20230726	24.67	513000	-16.76	20240613	381000	12.07	20240320	513000	-16.76	20240613	342500	24.67	20230726	0.15	N	007310	5000	200 억		457473	N	N	16	N	00	N
13	20240627	130227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427000	-8000	5	-1.84	1619400000	3770	40.26	431000	434500	426500	565000	304500	435000	429547.63	11.41	0	-107	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17113	10.67	0.75	12	0.09	40005.00	566748.00	513000	20240613	-16.76	342500	20230726	24.67	513000	-16.76	20240613	381000	12.07	20240320	513000	-16.76	20240613	342500	24.67	20230726	0.15	N	007310	5000	200 억		457473	N	N	16	N	00	N
14	20240627	120228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427500	-7500	5	-1.72	1468992000	3418	36.50	431000	434500	427000	565000	304500	435000	429779.63	11.41	0	22	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17133	10.69	0.75	12	0.09	40005.00	566748.00	513000	20240613	-16.67	342500	20230726	24.82	513000	-16.67	20240613	381000	12.20	20240320	513000	-16.67	20240613	342500	24.82	20230726	0.15	N	007310	5000	200 억		457473	N	N	16	N	00	N
15	20240627	110228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-6000	5	-1.38	1211040000	2815	30.06	431000	434500	427500	565000	304500	435000	430207.89	11.41	0	-45	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17194	10.72	0.76	12	0.07	40005.00	566748.00	513000	20240613	-16.37	342500	20230726	25.26	513000	-16.37	20240613	381000	12.60	20240320	513000	-16.37	20240613	342500	25.26	20230726	0.15	N	007310	5000	200 억		457473	N	N	16	N	00	N
16	20240627	100227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	-3500	5	-0.80	754495500	1750	18.69	431000	434500	428500	565000	304500	435000	431138.08	11.41	0	-33	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17294	10.79	0.76	12	0.04	40005.00	566748.00	513000	20240613	-15.89	342500	20230726	25.99	513000	-15.89	20240613	381000	13.25	20240320	513000	-15.89	20240613	342500	25.99	20230726	0.15	N	007310	5000	200 억		457473	N	N	16	N	00	N
17	20240627	090227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-6000	5	-1.38	208647000	485	5.18	431000	434000	428500	565000	304500	435000	430190.08	11.41	0	-103	448333	441666	436833	430166	425333	439250	427750	200	130000	5000	330600	500	1	4007830	17194	10.72	0.76	12	0.01	40005.00	566748.00	513000	20240613	-16.37	342500	20230726	25.26	513000	-16.37	20240613	381000	12.60	20240320	513000	-16.37	20240613	342500	25.26	20230726	0.15	N	007310	5000	200 억		457473	N	N	16	N	00	N
18	20240626	160227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	435000	-9000	5	-2.03	4070149500	9348	270.25	443500	443500	432000	577000	311000	444000	435400.03	11.39	0	926	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17434	10.87	0.77	12	0.23	40005.00	566748.00	513000	20240613	-15.20	342500	20230726	27.01	513000	-15.20	20240613	381000	14.17	20240320	513000	-15.20	20240613	342500	27.01	20230726	0.16	N	007310	5000	200 억		456314	N	N	16	N	00	N
19	20240626	150228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434500	-9500	5	-2.14	3824246500	8783	253.92	443500	443500	432000	577000	311000	444000	435410.70	11.39	0	862	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17414	10.86	0.77	12	0.22	40005.00	566748.00	513000	20240613	-15.30	342500	20230726	26.86	513000	-15.30	20240613	381000	14.04	20240320	513000	-15.30	20240613	342500	26.86	20230726	0.16	N	007310	5000	200 억		456314	N	N	67	N	00	N
20	20240626	140227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-11000	5	-2.48	3206652000	7359	212.75	443500	443500	432000	577000	311000	444000	435741.13	11.39	0	552	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17354	10.82	0.76	12	0.18	40005.00	566748.00	513000	20240613	-15.59	342500	20230726	26.42	513000	-15.59	20240613	381000	13.65	20240320	513000	-15.59	20240613	342500	26.42	20230726	0.16	N	007310	5000	200 억		456314	N	N	67	N	00	N
21	20240626	130229	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-11000	5	-2.48	2713642000	6219	179.79	443500	443500	432000	577000	311000	444000	436342.08	11.39	0	234	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17354	10.82	0.76	12	0.16	40005.00	566748.00	513000	20240613	-15.59	342500	20230726	26.42	513000	-15.59	20240613	381000	13.65	20240320	513000	-15.59	20240613	342500	26.42	20230726	0.16	N	007310	5000	200 억		456314	N	N	67	N	00	N
22	20240626	120227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-11500	5	-2.59	2392241500	5477	158.34	443500	443500	432000	577000	311000	444000	436774.26	11.39	0	-22	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17334	10.81	0.76	12	0.14	40005.00	566748.00	513000	20240613	-15.69	342500	20230726	26.28	513000	-15.69	20240613	381000	13.52	20240320	513000	-15.69	20240613	342500	26.28	20230726	0.16	N	007310	5000	200 억		456314	N	N	67	N	00	N
23	20240626	110227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	-10500	5	-2.36	1953400000	4464	129.05	443500	443500	433000	577000	311000	444000	437583.86	11.39	0	123	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17374	10.84	0.76	12	0.11	40005.00	566748.00	513000	20240613	-15.50	342500	20230726	26.57	513000	-15.50	20240613	381000	13.78	20240320	513000	-15.50	20240613	342500	26.57	20230726	0.16	N	007310	5000	200 억		456314	N	N	67	N	00	N
24	20240626	100227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	440500	-3500	5	-0.79	992059500	2256	65.22	443500	443500	437000	577000	311000	444000	439735.12	11.39	0	-1	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17654	11.01	0.78	12	0.06	40005.00	566748.00	513000	20240613	-14.13	342500	20230726	28.61	513000	-14.13	20240613	381000	15.62	20240320	513000	-14.13	20240613	342500	28.61	20230726	0.16	N	007310	5000	200 억		456314	N	N	67	N	00	N
25	20240626	090227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	438000	-6000	5	-1.35	189439500	430	12.43	443500	443500	437500	577000	311000	444000	440524.65	11.39	0	-305	453000	448500	446000	441500	439000	447250	440250	200	133000	5000	337440	500	1	4007830	17554	10.95	0.77	12	0.01	40005.00	566748.00	513000	20240613	-14.62	342500	20230726	27.88	513000	-14.62	20240613	381000	14.96	20240320	513000	-14.62	20240613	342500	27.88	20230726	0.16	N	007310	5000	200 억		456314	N	N	67	N	00	N
26	20240625	160226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444000	-1500	5	-0.34	1527826000	3429	50.66	448000	450500	443500	579000	312000	445500	445565.70	11.38	-957	196	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17795	11.10	0.78	12	0.09	40005.00	566748.00	513000	20240613	-13.45	342500	20230726	29.64	513000	-13.45	20240613	381000	16.54	20240320	513000	-13.45	20240613	342500	29.64	20230726	0.14	N	007310	5000	200 억		456261	N	N	67	N	00	N
27	20240625	150227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445000	-500	5	-0.11	1272137500	2854	42.17	448000	450500	443500	579000	312000	445500	445738.44	11.38	-957	84	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17835	11.12	0.79	12	0.07	40005.00	566748.00	513000	20240613	-13.26	342500	20230726	29.93	513000	-13.26	20240613	381000	16.80	20240320	513000	-13.26	20240613	342500	29.93	20230726	0.14	N	007310	5000	200 억		456261	N	N	0	N	00	N
28	20240625	140227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	-1000	5	-0.22	1151088500	2582	38.15	448000	450500	443500	579000	312000	445500	445812.74	11.38	-957	17	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17815	11.11	0.78	12	0.06	40005.00	566748.00	513000	20240613	-13.35	342500	20230726	29.78	513000	-13.35	20240613	381000	16.67	20240320	513000	-13.35	20240613	342500	29.78	20230726	0.14	N	007310	5000	200 억		456261	N	N	0	N	00	N
29	20240625	130227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	0	3	0.00	971194500	2177	32.17	448000	450500	444000	579000	312000	445500	446115.99	11.38	-957	190	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17855	11.14	0.79	12	0.05	40005.00	566748.00	513000	20240613	-13.16	342500	20230726	30.07	513000	-13.16	20240613	381000	16.93	20240320	513000	-13.16	20240613	342500	30.07	20230726	0.14	N	007310	5000	200 억		456261	N	N	0	N	00	N
30	20240625	120228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	0	3	0.00	863038000	1934	28.58	448000	450500	444000	579000	312000	445500	446245.09	11.38	-957	154	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17855	11.14	0.79	12	0.05	40005.00	566748.00	513000	20240613	-13.16	342500	20230726	30.07	513000	-13.16	20240613	381000	16.93	20240320	513000	-13.16	20240613	342500	30.07	20230726	0.14	N	007310	5000	200 억		456261	N	N	0	N	00	N
31	20240625	110230	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	0	3	0.00	684226500	1532	22.64	448000	450500	444000	579000	312000	445500	446623.04	11.38	-957	148	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17855	11.14	0.79	12	0.04	40005.00	566748.00	513000	20240613	-13.16	342500	20230726	30.07	513000	-13.16	20240613	381000	16.93	20240320	513000	-13.16	20240613	342500	30.07	20230726	0.14	N	007310	5000	200 억		456261	N	N	0	N	00	N
32	20240625	100227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	0	3	0.00	524450500	1174	17.35	448000	450500	444000	579000	312000	445500	446721.04	11.38	-957	156	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17855	11.14	0.79	12	0.03	40005.00	566748.00	513000	20240613	-13.16	342500	20230726	30.07	513000	-13.16	20240613	381000	16.93	20240320	513000	-13.16	20240613	342500	30.07	20230726	0.14	N	007310	5000	200 억		456261	N	N	0	N	00	N
33	20240625	090227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	447500	2000	2	0.45	34948500	78	1.15	448000	449500	447500	579000	312000	445500	448057.69	11.38	-957	28	467166	456332	448666	437832	430166	452500	434000	200	133500	5000	338580	500	1	4007830	17935	11.19	0.79	12	0.00	40005.00	566748.00	513000	20240613	-12.77	342500	20230726	30.66	513000	-12.77	20240613	381000	17.45	20240320	513000	-12.77	20240613	342500	30.66	20230726	0.14	N	007310	5000	200 억		456261	N	N	0	N	00	N
34	20240624	160226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	-10500	5	-2.30	3020117000	6751	74.00	459500	459500	441000	592000	319500	456000	447331.85	11.40	0	-648	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	17855	11.14	0.79	12	0.17	40005.00	566748.00	513000	20240613	-13.16	342500	20230726	30.07	513000	-13.16	20240613	381000	16.93	20240320	513000	-13.16	20240613	342500	30.07	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
35	20240624	150226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	448000	-8000	5	-1.75	2851737500	6374	69.87	459500	459500	441000	592000	319500	456000	447371.77	11.40	0	-650	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	17955	11.20	0.79	12	0.16	40005.00	566748.00	513000	20240613	-12.67	342500	20230726	30.80	513000	-12.67	20240613	381000	17.59	20240320	513000	-12.67	20240613	342500	30.80	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
36	20240624	140226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	-11500	5	-2.52	2682598500	5995	65.71	459500	459500	441000	592000	319500	456000	447441.24	11.40	0	-745	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	17815	11.11	0.78	12	0.15	40005.00	566748.00	513000	20240613	-13.35	342500	20230726	29.78	513000	-13.35	20240613	381000	16.67	20240320	513000	-13.35	20240613	342500	29.78	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
37	20240624	130226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	446500	-9500	5	-2.08	2291918500	5118	56.10	459500	459500	441000	592000	319500	456000	447779.93	11.40	0	-707	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	17895	11.16	0.79	12	0.13	40005.00	566748.00	513000	20240613	-12.96	342500	20230726	30.36	513000	-12.96	20240613	381000	17.19	20240320	513000	-12.96	20240613	342500	30.36	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
38	20240624	120227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	-10500	5	-2.30	2087514500	4659	51.07	459500	459500	441000	592000	319500	456000	448022.97	11.40	0	-734	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	17855	11.14	0.79	12	0.12	40005.00	566748.00	513000	20240613	-13.16	342500	20230726	30.07	513000	-13.16	20240613	381000	16.93	20240320	513000	-13.16	20240613	342500	30.07	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
39	20240624	110227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	-13000	5	-2.85	1907218500	4253	46.62	459500	459500	441000	592000	319500	456000	448401.44	11.40	0	-769	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	17755	11.07	0.78	12	0.11	40005.00	566748.00	513000	20240613	-13.65	342500	20230726	29.34	513000	-13.65	20240613	381000	16.27	20240320	513000	-13.65	20240613	342500	29.34	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
40	20240624	100227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	448000	-8000	5	-1.75	1125300500	2494	27.34	459500	459500	445500	592000	319500	456000	451160.40	11.40	0	-131	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	17955	11.20	0.79	12	0.06	40005.00	566748.00	513000	20240613	-12.67	342500	20230726	30.80	513000	-12.67	20240613	381000	17.59	20240320	513000	-12.67	20240613	342500	30.80	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
41	20240624	090227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	451000	-5000	5	-1.10	100632500	221	2.42	459500	459500	451000	592000	319500	456000	455278.89	11.40	0	-152	468000	462000	456000	450000	444000	465000	453000	200	136000	5000	346560	500	1	4007830	18075	11.27	0.80	12	0.01	40005.00	566748.00	513000	20240613	-12.09	342500	20230726	31.68	513000	-12.09	20240613	381000	18.37	20240320	513000	-12.09	20240613	342500	31.68	20230726	0.14	N	007310	5000	200 억		456833	N	N	3	N	00	N
42	20240621	160221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	456000	2000	2	0.44	4141845500	9088	120.92	452000	462000	450000	590000	318000	454000	455749.81	11.39	0	185	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18276	11.40	0.80	12	0.23	40005.00	566748.00	513000	20240613	-11.11	342500	20230726	33.14	513000	-11.11	20240613	381000	19.69	20240320	513000	-11.11	20240613	342500	33.14	20230726	0.14	N	007310	5000	200 억		456421	N	N	3	N	00	N
43	20240621	150221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	454000	0	3	0.00	3083479000	6764	89.99	452000	462000	450000	590000	318000	454000	455868.14	11.39	0	139	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18196	11.35	0.80	12	0.17	40005.00	566748.00	513000	20240613	-11.50	342500	20230726	32.55	513000	-11.50	20240613	381000	19.16	20240320	513000	-11.50	20240613	342500	32.55	20230726	0.14	N	007310	5000	200 억		456421	N	N	50	N	00	N
44	20240621	140221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	453500	-500	5	-0.11	2762807500	6057	80.59	452000	462000	450000	590000	318000	454000	456137.11	11.39	0	245	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18176	11.34	0.80	12	0.15	40005.00	566748.00	513000	20240613	-11.60	342500	20230726	32.41	513000	-11.60	20240613	381000	19.03	20240320	513000	-11.60	20240613	342500	32.41	20230726	0.14	N	007310	5000	200 억		456421	N	N	50	N	00	N
45	20240621	130222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	456000	2000	2	0.44	2496783500	5472	72.80	452000	462000	450000	590000	318000	454000	456286.46	11.39	0	451	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18276	11.40	0.80	12	0.14	40005.00	566748.00	513000	20240613	-11.11	342500	20230726	33.14	513000	-11.11	20240613	381000	19.69	20240320	513000	-11.11	20240613	342500	33.14	20230726	0.14	N	007310	5000	200 억		456421	N	N	50	N	00	N
46	20240621	120223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	457500	3500	2	0.77	1783818000	3907	51.98	452000	462000	450000	590000	318000	454000	456574.36	11.39	0	-64	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18336	11.44	0.81	12	0.10	40005.00	566748.00	513000	20240613	-10.82	342500	20230726	33.58	513000	-10.82	20240613	381000	20.08	20240320	513000	-10.82	20240613	342500	33.58	20230726	0.14	N	007310	5000	200 억		456421	N	N	50	N	00	N
47	20240621	110222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	459000	5000	2	1.10	1349865500	2961	39.40	452000	462000	450000	590000	318000	454000	455886.09	11.39	0	-180	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18396	11.47	0.81	12	0.07	40005.00	566748.00	513000	20240613	-10.53	342500	20230726	34.01	513000	-10.53	20240613	381000	20.47	20240320	513000	-10.53	20240613	342500	34.01	20230726	0.14	N	007310	5000	200 억		456421	N	N	50	N	00	N
48	20240621	100220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	457000	3000	2	0.66	752707000	1658	22.06	452000	457500	450000	590000	318000	454000	453984.86	11.39	0	-133	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18316	11.42	0.81	12	0.04	40005.00	566748.00	513000	20240613	-10.92	342500	20230726	33.43	513000	-10.92	20240613	381000	19.95	20240320	513000	-10.92	20240613	342500	33.43	20230726	0.14	N	007310	5000	200 억		456421	N	N	50	N	00	N
49	20240621	090223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	452000	-2000	5	-0.44	41647500	92	1.22	452000	455000	452000	590000	318000	454000	452582.35	11.39	0	-8	469333	461666	456833	449166	444333	459250	446750	200	136000	5000	345040	500	1	4007830	18115	11.30	0.80	12	0.00	40005.00	566748.00	513000	20240613	-11.89	342500	20230726	31.97	513000	-11.89	20240613	381000	18.64	20240320	513000	-11.89	20240613	342500	31.97	20230726	0.14	N	007310	5000	200 억		456421	N	N	50	N	00	N
50	20240620	160222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	454000	-4500	5	-0.98	3426490500	7493	44.82	463000	464500	452000	596000	321000	458500	457307.21	11.36	0	-119	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18196	11.35	0.80	12	0.19	40005.00	566748.00	513000	20240613	-11.50	342500	20230726	32.55	513000	-11.50	20240613	381000	19.16	20240320	513000	-11.50	20240613	342500	32.55	20230726	0.14	N	007310	5000	200 억		455480	N	N	50	N	00	N
51	20240620	150221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	455500	-3000	5	-0.65	3051014000	6667	39.88	463000	464500	452000	596000	321000	458500	457629.22	11.36	0	-165	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18256	11.39	0.80	12	0.17	40005.00	566748.00	513000	20240613	-11.21	342500	20230726	32.99	513000	-11.21	20240613	381000	19.55	20240320	513000	-11.21	20240613	342500	32.99	20230726	0.14	N	007310	5000	200 억		455480	N	N	88	N	00	N
52	20240620	140222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	456500	-2000	5	-0.44	2167917000	4723	28.25	463000	464500	455000	596000	321000	458500	459012.70	11.36	0	-221	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18296	11.41	0.81	12	0.12	40005.00	566748.00	513000	20240613	-11.01	342500	20230726	33.28	513000	-11.01	20240613	381000	19.82	20240320	513000	-11.01	20240613	342500	33.28	20230726	0.14	N	007310	5000	200 억		455480	N	N	88	N	00	N
53	20240620	130222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	456000	-2500	5	-0.55	1886282500	4105	24.56	463000	464500	455500	596000	321000	458500	459508.53	11.36	0	-268	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18276	11.40	0.80	12	0.10	40005.00	566748.00	513000	20240613	-11.11	342500	20230726	33.14	513000	-11.11	20240613	381000	19.69	20240320	513000	-11.11	20240613	342500	33.14	20230726	0.14	N	007310	5000	200 억		455480	N	N	88	N	00	N
54	20240620	120221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	455500	-3000	5	-0.65	1620003500	3521	21.06	463000	464500	455500	596000	321000	458500	460097.56	11.36	0	-274	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18256	11.39	0.80	12	0.09	40005.00	566748.00	513000	20240613	-11.21	342500	20230726	32.99	513000	-11.21	20240613	381000	19.55	20240320	513000	-11.21	20240613	342500	32.99	20230726	0.14	N	007310	5000	200 억		455480	N	N	88	N	00	N
55	20240620	110222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	457500	-1000	5	-0.22	1329752500	2886	17.26	463000	464500	457500	596000	321000	458500	460759.70	11.36	0	-305	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18336	11.44	0.81	12	0.07	40005.00	566748.00	513000	20240613	-10.82	342500	20230726	33.58	513000	-10.82	20240613	381000	20.08	20240320	513000	-10.82	20240613	342500	33.58	20230726	0.14	N	007310	5000	200 억		455480	N	N	88	N	00	N
56	20240620	100222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	463000	4500	2	0.98	929993000	2016	12.06	463000	464500	458000	596000	321000	458500	461306.05	11.36	0	-155	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18556	11.57	0.82	12	0.05	40005.00	566748.00	513000	20240613	-9.75	342500	20230726	35.18	513000	-9.75	20240613	381000	21.52	20240320	513000	-9.75	20240613	342500	35.18	20230726	0.14	N	007310	5000	200 억		455480	N	N	88	N	00	N
57	20240620	090222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	462500	4000	2	0.87	81808000	177	1.06	463000	463000	460000	596000	321000	458500	462192.09	11.36	0	-92	487166	472832	463666	449332	440166	468250	444750	200	137500	5000	348460	500	1	4007830	18536	11.56	0.82	12	0.00	40005.00	566748.00	513000	20240613	-9.84	342500	20230726	35.04	513000	-9.84	20240613	381000	21.39	20240320	513000	-9.84	20240613	342500	35.04	20230726	0.14	N	007310	5000	200 억		455480	N	N	88	N	00	N
58	20240619	160220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	458500	-19500	5	-4.08	7700146000	16677	105.84	477500	478000	454500	621000	335000	478000	461715.05	11.28	0	3324	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18376	11.46	0.81	12	0.42	40005.00	566748.00	513000	20240613	-10.62	342500	20230726	33.87	513000	-10.62	20240613	381000	20.34	20240320	513000	-10.62	20240613	342500	33.87	20230726	0.14	N	007310	5000	200 억		452052	N	N	88	N	00	N
59	20240619	150219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	458500	-19500	5	-4.08	7116873000	15405	97.77	477500	478000	454500	621000	335000	478000	461975.25	11.28	0	3154	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18376	11.46	0.81	12	0.38	40005.00	566748.00	513000	20240613	-10.62	342500	20230726	33.87	513000	-10.62	20240613	381000	20.34	20240320	513000	-10.62	20240613	342500	33.87	20230726	0.14	N	007310	5000	200 억		452052	N	N	32	N	00	N
60	20240619	140224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	457000	-21000	5	-4.39	6140587500	13263	84.17	477500	478000	455000	621000	335000	478000	462976.12	11.28	0	2493	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18316	11.42	0.81	12	0.33	40005.00	566748.00	513000	20240613	-10.92	342500	20230726	33.43	513000	-10.92	20240613	381000	19.95	20240320	513000	-10.92	20240613	342500	33.43	20230726	0.14	N	007310	5000	200 억		452052	N	N	32	N	00	N
61	20240619	130220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	458500	-19500	5	-4.08	5238698500	11287	71.63	477500	478000	456500	621000	335000	478000	464124.53	11.28	0	1812	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18376	11.46	0.81	12	0.28	40005.00	566748.00	513000	20240613	-10.62	342500	20230726	33.87	513000	-10.62	20240613	381000	20.34	20240320	513000	-10.62	20240613	342500	33.87	20230726	0.14	N	007310	5000	200 억		452052	N	N	32	N	00	N
62	20240619	120220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	457500	-20500	5	-4.29	3949132500	8470	53.75	477500	478000	457000	621000	335000	478000	466236.91	11.28	0	206	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18336	11.44	0.81	12	0.21	40005.00	566748.00	513000	20240613	-10.82	342500	20230726	33.58	513000	-10.82	20240613	381000	20.08	20240320	513000	-10.82	20240613	342500	33.58	20230726	0.14	N	007310	5000	200 억		452052	N	N	32	N	00	N
63	20240619	110221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	462000	-16000	5	-3.35	2897260500	6187	39.27	477500	478000	461000	621000	335000	478000	468267.81	11.28	0	221	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18516	11.55	0.82	12	0.15	40005.00	566748.00	513000	20240613	-9.94	342500	20230726	34.89	513000	-9.94	20240613	381000	21.26	20240320	513000	-9.94	20240613	342500	34.89	20230726	0.14	N	007310	5000	200 억		452052	N	N	32	N	00	N
64	20240619	100222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	469500	-8500	5	-1.78	1394426500	2963	18.80	477500	478000	467000	621000	335000	478000	470590.56	11.28	0	169	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18817	11.74	0.83	12	0.07	40005.00	566748.00	513000	20240613	-8.48	342500	20230726	37.08	513000	-8.48	20240613	381000	23.23	20240320	513000	-8.48	20240613	342500	37.08	20230726	0.14	N	007310	5000	200 억		452052	N	N	32	N	00	N
65	20240619	090224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	473000	-5000	5	-1.05	214557000	451	2.86	477500	478000	470500	621000	335000	478000	475690.05	11.28	0	-123	513333	495666	485333	467666	457333	490500	462500	200	143000	5000	363280	500	1	4007830	18957	11.82	0.83	12	0.01	40005.00	566748.00	513000	20240613	-7.80	342500	20230726	38.10	513000	-7.80	20240613	381000	24.15	20240320	513000	-7.80	20240613	342500	38.10	20230726	0.14	N	007310	5000	200 억		452052	N	N	32	N	00	N
66	20240618	160220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	478000	-19500	5	-3.92	7547716000	15704	124.50	500000	503000	475000	646000	348500	497500	480627.47	11.31	0	-2064	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19157	11.95	0.84	12	0.39	40005.00	566748.00	513000	20240613	-6.82	342500	20230726	39.56	513000	-6.82	20240613	381000	25.46	20240320	513000	-6.82	20240613	342500	39.56	20230726	0.13	N	007310	5000	200 억		453197	N	N	32	N	00	N
67	20240618	150218	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	476500	-21000	5	-4.22	6947158500	14447	114.53	500000	503000	475000	646000	348500	497500	480872.05	11.31	0	-2135	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19097	11.91	0.84	12	0.36	40005.00	566748.00	513000	20240613	-7.12	342500	20230726	39.12	513000	-7.12	20240613	381000	25.07	20240320	513000	-7.12	20240613	342500	39.12	20230726	0.13	N	007310	5000	200 억		453197	N	N	51	N	00	N
68	20240618	140219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	476000	-21500	5	-4.32	6133625500	12742	101.01	500000	503000	475000	646000	348500	497500	481370.70	11.31	0	-2108	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19077	11.90	0.84	12	0.32	40005.00	566748.00	513000	20240613	-7.21	342500	20230726	38.98	513000	-7.21	20240613	381000	24.93	20240320	513000	-7.21	20240613	342500	38.98	20230726	0.13	N	007310	5000	200 억		453197	N	N	51	N	00	N
69	20240618	130220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	476000	-21500	5	-4.32	5574793000	11569	91.72	500000	503000	475000	646000	348500	497500	481873.37	11.31	0	-1998	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19077	11.90	0.84	12	0.29	40005.00	566748.00	513000	20240613	-7.21	342500	20230726	38.98	513000	-7.21	20240613	381000	24.93	20240320	513000	-7.21	20240613	342500	38.98	20230726	0.13	N	007310	5000	200 억		453197	N	N	51	N	00	N
70	20240618	120220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	475500	-22000	5	-4.42	4924505500	10204	80.89	500000	503000	475000	646000	348500	497500	482605.40	11.31	0	-1848	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19057	11.89	0.84	12	0.25	40005.00	566748.00	513000	20240613	-7.31	342500	20230726	38.83	513000	-7.31	20240613	381000	24.80	20240320	513000	-7.31	20240613	342500	38.83	20230726	0.13	N	007310	5000	200 억		453197	N	N	51	N	00	N
71	20240618	110219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	476500	-21000	5	-4.22	4192887500	8667	68.71	500000	503000	476500	646000	348500	497500	483776.10	11.31	0	-1577	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19097	11.91	0.84	12	0.22	40005.00	566748.00	513000	20240613	-7.12	342500	20230726	39.12	513000	-7.12	20240613	381000	25.07	20240320	513000	-7.12	20240613	342500	39.12	20230726	0.13	N	007310	5000	200 억		453197	N	N	51	N	00	N
72	20240618	100219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	480500	-17000	5	-3.42	2572399000	5281	41.87	500000	503000	479000	646000	348500	497500	487104.53	11.31	0	-619	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19258	12.01	0.85	12	0.13	40005.00	566748.00	513000	20240613	-6.34	342500	20230726	40.29	513000	-6.34	20240613	381000	26.12	20240320	513000	-6.34	20240613	342500	40.29	20230726	0.13	N	007310	5000	200 억		453197	N	N	51	N	00	N
73	20240618	090221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	494000	-3500	5	-0.70	350822000	703	5.57	500000	503000	494000	646000	348500	497500	499035.56	11.31	0	-71	505500	501500	493500	489500	481500	503500	491500	200	148500	5000	378100	500	1	4007830	19799	12.35	0.87	12	0.02	40005.00	566748.00	513000	20240613	-3.70	342500	20230726	44.23	513000	-3.70	20240613	381000	29.66	20240320	513000	-3.70	20240613	342500	44.23	20230726	0.13	N	007310	5000	200 억		453197	N	N	51	N	00	N
74	20240617	160218	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	497500	5500	2	1.12	6181107000	12526	65.08	493000	497500	485500	639000	344500	492000	493457.81	11.35	0	-1185	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19939	12.44	0.88	12	0.31	40005.00	566748.00	513000	20240613	-3.02	342500	20230726	45.26	513000	-3.02	20240613	381000	30.58	20240320	513000	-3.02	20240613	342500	45.26	20230726	0.12	N	007310	5000	200 억		454716	N	N	51	N	00	N
75	20240617	150222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	497000	5000	2	1.02	5437444500	11030	57.31	493000	497500	485500	639000	344500	492000	492969.29	11.35	0	-1258	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19919	12.42	0.88	12	0.28	40005.00	566748.00	513000	20240613	-3.12	342500	20230726	45.11	513000	-3.12	20240613	381000	30.45	20240320	513000	-3.12	20240613	342500	45.11	20230726	0.12	N	007310	5000	200 억		454716	N	N	97	N	00	N
76	20240617	140218	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	493500	1500	2	0.30	4494452500	9128	47.43	493000	497500	485500	639000	344500	492000	492381.15	11.35	0	-1057	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19779	12.34	0.87	12	0.23	40005.00	566748.00	513000	20240613	-3.80	342500	20230726	44.09	513000	-3.80	20240613	381000	29.53	20240320	513000	-3.80	20240613	342500	44.09	20230726	0.12	N	007310	5000	200 억		454716	N	N	97	N	00	N
77	20240617	130217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	494000	2000	2	0.41	3795854500	7713	40.07	493000	497500	485500	639000	344500	492000	492137.36	11.35	0	-924	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19799	12.35	0.87	12	0.19	40005.00	566748.00	513000	20240613	-3.70	342500	20230726	44.23	513000	-3.70	20240613	381000	29.66	20240320	513000	-3.70	20240613	342500	44.23	20230726	0.12	N	007310	5000	200 억		454716	N	N	97	N	00	N
78	20240617	120217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	496500	4500	2	0.91	3218302000	6547	34.02	493000	497500	485500	639000	344500	492000	491568.50	11.35	0	-543	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19899	12.41	0.88	12	0.16	40005.00	566748.00	513000	20240613	-3.22	342500	20230726	44.96	513000	-3.22	20240613	381000	30.31	20240320	513000	-3.22	20240613	342500	44.96	20230726	0.12	N	007310	5000	200 억		454716	N	N	97	N	00	N
79	20240617	110217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	494500	2500	2	0.51	2394308000	4883	25.37	493000	495000	485500	639000	344500	492000	490333.06	11.35	0	-226	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19819	12.36	0.87	12	0.12	40005.00	566748.00	513000	20240613	-3.61	342500	20230726	44.38	513000	-3.61	20240613	381000	29.79	20240320	513000	-3.61	20240613	342500	44.38	20230726	0.12	N	007310	5000	200 억		454716	N	N	97	N	00	N
80	20240617	100219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	490000	-2000	5	-0.41	1714544500	3497	18.17	493000	495000	485500	639000	344500	492000	490286.68	11.35	0	-465	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19638	12.25	0.86	12	0.09	40005.00	566748.00	513000	20240613	-4.48	342500	20230726	43.07	513000	-4.48	20240613	381000	28.61	20240320	513000	-4.48	20240613	342500	43.07	20230726	0.12	N	007310	5000	200 억		454716	N	N	97	N	00	N
81	20240617	090218	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	493500	1500	2	0.30	272125000	553	2.87	493000	493500	490000	639000	344500	492000	492089.74	11.35	0	-227	516000	504000	492000	480000	468000	510000	486000	200	147000	5000	373920	500	1	4007830	19779	12.34	0.87	12	0.01	40005.00	566748.00	513000	20240613	-3.80	342500	20230726	44.09	513000	-3.80	20240613	381000	29.53	20240320	513000	-3.80	20240613	342500	44.09	20230726	0.12	N	007310	5000	200 억		454716	N	N	97	N	00	N
82	20240614	160205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	492000	6500	2	1.34	9450580000	19204	76.56	484000	504000	480000	631000	340000	485500	492116.67	11.33	0	1330	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	500	1	4007830	19719	12.30	0.87	12	0.48	40005.00	566748.00	513000	20240613	-4.09	342500	20230726	43.65	513000	-4.09	20240613	381000	29.13	20240320	513000	-4.09	20240613	342500	43.65	20230726	0.11	N	007310	5000	200 억		454035	N	N	97	N	00	N
83	20240614	150205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	488500	3000	2	0.62	8629762500	17530	69.88	484000	504000	480000	631000	340000	485500	492286.92	11.33	0	1233	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	500	1	4007830	19578	12.21	0.86	12	0.44	40005.00	566748.00	513000	20240613	-4.78	342500	20230726	42.63	513000	-4.78	20240613	381000	28.22	20240320	513000	-4.78	20240613	342500	42.63	20230726	0.11	N	007310	5000	200 억		454035	N	N	80	N	00	N
84	20240614	140205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	491000	5500	2	1.13	7629807000	15489	61.75	484000	504000	480000	631000	340000	485500	492597.03	11.33	0	1277	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	500	1	4007830	19678	12.27	0.87	12	0.39	40005.00	566748.00	513000	20240613	-4.29	342500	20230726	43.36	513000	-4.29	20240613	381000	28.87	20240320	513000	-4.29	20240613	342500	43.36	20230726	0.11	N	007310	5000	200 억		454035	N	N	80	N	00	N
85	20240614	130205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	500000	14500	2	2.99	6643577000	13496	53.80	484000	504000	480000	631000	340000	485500	492264.68	11.33	0	1260	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	1000	1	4007830	20039	12.50	0.88	12	0.34	40005.00	566748.00	513000	20240613	-2.53	342500	20230726	45.99	513000	-2.53	20240613	381000	31.23	20240320	513000	-2.53	20240613	342500	45.99	20230726	0.11	N	007310	5000	200 억		454035	N	N	80	N	00	N
86	20240614	120206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	501000	15500	2	3.19	5250827000	10703	42.67	484000	504000	480000	631000	340000	485500	490595.85	11.33	0	1124	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	1000	1	4007830	20079	12.52	0.88	12	0.27	40005.00	566748.00	513000	20240613	-2.34	342500	20230726	46.28	513000	-2.34	20240613	381000	31.50	20240320	513000	-2.34	20240613	342500	46.28	20230726	0.11	N	007310	5000	200 억		454035	N	N	80	N	00	N
87	20240614	110215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	490500	5000	2	1.03	2763255000	5692	22.69	484000	491500	480000	631000	340000	485500	485462.90	11.33	0	253	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	500	1	4007830	19658	12.26	0.87	12	0.14	40005.00	566748.00	513000	20240613	-4.39	342500	20230726	43.21	513000	-4.39	20240613	381000	28.74	20240320	513000	-4.39	20240613	342500	43.21	20230726	0.11	N	007310	5000	200 억		454035	N	N	80	N	00	N
88	20240614	100215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	482000	-3500	5	-0.72	1543676000	3196	12.74	484000	489500	480000	631000	340000	485500	482999.37	11.33	0	414	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	500	1	4007830	19318	12.05	0.85	12	0.08	40005.00	566748.00	513000	20240613	-6.04	342500	20230726	40.73	513000	-6.04	20240613	381000	26.51	20240320	513000	-6.04	20240613	342500	40.73	20230726	0.11	N	007310	5000	200 억		454035	N	N	80	N	00	N
89	20240614	090217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	484000	-1500	5	-0.31	122718000	254	1.01	484000	484500	480000	631000	340000	485500	483104.00	11.33	0	-109	522500	504000	494500	476000	466500	499250	471250	200	145500	5000	368980	500	1	4007830	19398	12.10	0.85	12	0.01	40005.00	566748.00	513000	20240613	-5.65	342500	20230726	41.31	513000	-5.65	20240613	381000	27.03	20240320	513000	-5.65	20240613	342500	41.31	20230726	0.11	N	007310	5000	200 억		454035	N	N	80	N	00	N
90	20240613	160215	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	485500	-2000	5	-0.41	12415689000	25039	259.82	491500	513000	485000	633000	341500	487500	495880.98	11.36	0	-1030	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19458	12.14	0.86	12	0.62	40005.00	566748.00	513000	20240613	-5.36	342500	20230726	41.75	513000	-5.36	20240613	381000	27.43	20240320	513000	-5.36	20240613	342500	41.75	20230726	0.13	N	007310	5000	200 억		455218	N	N	75	N	00	N
91	20240613	150219	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	486000	-1500	5	-0.31	11318304500	22780	236.38	491500	513000	485000	633000	341500	487500	496852.70	11.36	0	-831	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19478	12.15	0.86	12	0.57	40005.00	566748.00	513000	20240613	-5.26	342500	20230726	41.90	513000	-5.26	20240613	381000	27.56	20240320	513000	-5.26	20240613	342500	41.90	20230726	0.13	N	007310	5000	200 억		455218	N	N	0	N	00	N
92	20240613	140216	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	488000	500	2	0.10	10305662500	20698	214.78	491500	513000	488000	633000	341500	487500	497906.20	11.36	0	-979	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19558	12.20	0.86	12	0.52	40005.00	566748.00	513000	20240613	-4.87	342500	20230726	42.48	513000	-4.87	20240613	381000	28.08	20240320	513000	-4.87	20240613	342500	42.48	20230726	0.13	N	007310	5000	200 억		455218	N	N	0	N	00	N
93	20240613	130215	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	490000	2500	2	0.51	9825365500	19717	204.60	491500	513000	490000	633000	341500	487500	498319.50	11.36	0	-777	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19638	12.25	0.86	12	0.49	40005.00	566748.00	513000	20240613	-4.48	342500	20230726	43.07	513000	-4.48	20240613	381000	28.61	20240320	513000	-4.48	20240613	342500	43.07	20230726	0.13	N	007310	5000	200 억		455218	N	N	0	N	00	N
94	20240613	120215	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	491500	4000	2	0.82	9208354500	18462	191.57	491500	513000	490000	633000	341500	487500	498773.40	11.36	0	-192	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19698	12.29	0.87	12	0.46	40005.00	566748.00	513000	20240613	-4.19	342500	20230726	43.50	513000	-4.19	20240613	381000	29.00	20240320	513000	-4.19	20240613	342500	43.50	20230726	0.13	N	007310	5000	200 억		455218	N	N	0	N	00	N
95	20240613	110215	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	493500	6000	2	1.23	8479438000	16981	176.21	491500	513000	490500	633000	341500	487500	499348.57	11.36	0	78	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19779	12.34	0.87	12	0.42	40005.00	566748.00	513000	20240613	-3.80	342500	20230726	44.09	513000	-3.80	20240613	381000	29.53	20240320	513000	-3.80	20240613	342500	44.09	20230726	0.13	N	007310	5000	200 억		455218	N	N	0	N	00	N
96	20240613	100215	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	493500	6000	2	1.23	6567601000	13137	136.32	491500	513000	490500	633000	341500	487500	499931.57	11.36	0	-915	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19779	12.34	0.87	12	0.33	40005.00	566748.00	513000	20240613	-3.80	342500	20230726	44.09	513000	-3.80	20240613	381000	29.53	20240320	513000	-3.80	20240613	342500	44.09	20230726	0.13	N	007310	5000	200 억		455218	N	N	0	N	00	N
97	20240613	090217	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	493000	5500	2	1.13	324610000	660	6.85	491500	493500	490500	633000	341500	487500	491833.33	11.36	0	-117	495500	491500	483500	479500	471500	493500	481500	200	145500	5000	370500	500	1	4007830	19759	12.32	0.87	12	0.02	40005.00	566748.00	493500	20240613	-0.10	342500	20230726	43.94	493500	-0.10	20240613	381000	29.40	20240320	493500	-0.10	20240613	342500	43.94	20230726	0.13	N	007310	5000	200 억		455218	N	N	0	N	00	N
98	20240612	160212	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	487500	1500	2	0.31	4533324500	9400	56.05	486000	487500	475500	631000	340500	486000	482232.14	11.31	0	2027	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19538	12.19	0.86	12	0.23	40005.00	566748.00	490500	20240611	-0.61	342500	20230726	42.34	490500	-0.61	20240611	381000	27.95	20240320	490500	-0.61	20240611	342500	42.34	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
99	20240612	150220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	484500	-1500	5	-0.31	4069663500	8447	50.37	486000	487000	475500	631000	340500	486000	481788.03	11.31	0	1781	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19418	12.11	0.85	12	0.21	40005.00	566748.00	490500	20240611	-1.22	342500	20230726	41.46	490500	-1.22	20240611	381000	27.17	20240320	490500	-1.22	20240611	342500	41.46	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
100	20240612	140213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	484500	-1500	5	-0.31	3411621500	7086	42.25	486000	487000	475500	631000	340500	486000	481459.43	11.31	0	1778	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19418	12.11	0.85	12	0.18	40005.00	566748.00	490500	20240611	-1.22	342500	20230726	41.46	490500	-1.22	20240611	381000	27.17	20240320	490500	-1.22	20240611	342500	41.46	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
101	20240612	130215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	482500	-3500	5	-0.72	3016179000	6271	37.39	486000	486000	475500	631000	340500	486000	480972.57	11.31	0	1757	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19338	12.06	0.85	12	0.16	40005.00	566748.00	490500	20240611	-1.63	342500	20230726	40.88	490500	-1.63	20240611	381000	26.64	20240320	490500	-1.63	20240611	342500	40.88	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
102	20240612	120213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	484500	-1500	5	-0.31	2792105500	5807	34.63	486000	486000	475500	631000	340500	486000	480817.20	11.31	0	1725	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19418	12.11	0.85	12	0.14	40005.00	566748.00	490500	20240611	-1.22	342500	20230726	41.46	490500	-1.22	20240611	381000	27.17	20240320	490500	-1.22	20240611	342500	41.46	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
103	20240612	110213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	483500	-2500	5	-0.51	2375882500	4947	29.50	486000	486000	475500	631000	340500	486000	480267.33	11.31	0	1674	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19378	12.09	0.85	12	0.12	40005.00	566748.00	490500	20240611	-1.43	342500	20230726	41.17	490500	-1.43	20240611	381000	26.90	20240320	490500	-1.43	20240611	342500	41.17	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
104	20240612	100214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	476500	-9500	5	-1.95	1904831500	3966	23.65	486000	486000	475500	631000	340500	486000	480290.34	11.31	0	1484	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19097	11.91	0.84	12	0.10	40005.00	566748.00	490500	20240611	-2.85	342500	20230726	39.12	490500	-2.85	20240611	381000	25.07	20240320	490500	-2.85	20240611	342500	39.12	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
105	20240612	090214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	485500	-500	5	-0.10	69449500	143	0.85	486000	486000	484000	631000	340500	486000	485660.84	11.31	0	15	495666	490832	485666	480832	475666	488250	478250	200	145000	5000	369360	500	1	4007830	19458	12.14	0.86	12	0.00	40005.00	566748.00	490500	20240611	-1.02	342500	20230726	41.75	490500	-1.02	20240611	381000	27.43	20240320	490500	-1.02	20240611	342500	41.75	20230726	0.09	N	007310	5000	200 억		453261	N	N	9	N	00	N
106	20240610	160213	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	480500	14500	2	3.11	13218601500	27599	137.81	467500	487500	459000	605000	326500	466000	478950.34	11.41	0	-1979	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	19258	12.01	0.85	12	0.69	40005.00	566748.00	487500	20240610	-1.44	342500	20230726	40.29	487500	-1.44	20240610	381000	26.12	20240320	487500	-1.44	20240610	342500	40.29	20230726	0.09	N	007310	5000	200 억		457244	N	N	13	N	00	N
107	20240610	150214	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	483500	17500	2	3.76	12612850500	26340	131.52	467500	487500	459000	605000	326500	466000	478847.78	11.41	0	-1794	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	19378	12.09	0.85	12	0.66	40005.00	566748.00	487500	20240610	-0.82	342500	20230726	41.17	487500	-0.82	20240610	381000	26.90	20240320	487500	-0.82	20240610	342500	41.17	20230726	0.09	N	007310	5000	200 억		457244	N	N	12	N	00	N
108	20240610	140213	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	484500	18500	2	3.97	11830128500	24722	123.44	467500	487500	459000	605000	326500	466000	478526.35	11.41	0	-1438	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	19418	12.11	0.85	12	0.62	40005.00	566748.00	487500	20240610	-0.62	342500	20230726	41.46	487500	-0.62	20240610	381000	27.17	20240320	487500	-0.62	20240610	342500	41.46	20230726	0.09	N	007310	5000	200 억		457244	N	N	12	N	00	N
109	20240610	130213	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	485500	19500	2	4.18	10846388000	22690	113.30	467500	487500	459000	605000	326500	466000	478025.03	11.41	0	-1174	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	19458	12.14	0.86	12	0.57	40005.00	566748.00	487500	20240610	-0.41	342500	20230726	41.75	487500	-0.41	20240610	381000	27.43	20240320	487500	-0.41	20240610	342500	41.75	20230726	0.09	N	007310	5000	200 억		457244	N	N	12	N	00	N
110	20240610	120212	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	482500	16500	2	3.54	9659822500	20241	101.07	467500	487500	459000	605000	326500	466000	477240.38	11.41	0	-1222	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	19338	12.06	0.85	12	0.51	40005.00	566748.00	487500	20240610	-1.03	342500	20230726	40.88	487500	-1.03	20240610	381000	26.64	20240320	487500	-1.03	20240610	342500	40.88	20230726	0.09	N	007310	5000	200 억		457244	N	N	12	N	00	N
111	20240610	110213	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	483000	17000	2	3.65	7693570000	16183	80.81	467500	484000	459000	605000	326500	466000	475410.62	11.41	0	-1423	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	19358	12.07	0.85	12	0.40	40005.00	566748.00	484000	20240610	-0.21	342500	20230726	41.02	484000	-0.21	20240610	381000	26.77	20240320	484000	-0.21	20240610	342500	41.02	20230726	0.09	N	007310	5000	200 억		457244	N	N	12	N	00	N
112	20240610	100213	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	477000	11000	2	2.36	3408184500	7253	36.22	467500	480000	459000	605000	326500	466000	469899.97	11.41	0	-243	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	19117	11.92	0.84	12	0.18	40005.00	566748.00	480000	20240610	-0.62	342500	20230726	39.27	480000	-0.62	20240610	381000	25.20	20240320	480000	-0.62	20240610	342500	39.27	20230726	0.09	N	007310	5000	200 억		457244	N	N	12	N	00	N
113	20240610	090217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	465500	-500	5	-0.11	232502000	498	2.49	467500	469000	465000	605000	326500	466000	466871.49	11.41	0	-324	487000	476500	461000	450500	435000	481750	455750	200	139000	5000	354160	500	1	4007830	18656	11.64	0.82	12	0.01	40005.00	566748.00	471500	20240607	-1.27	342500	20230726	35.91	471500	-1.27	20240607	381000	22.18	20240320	471500	-1.27	20240607	342500	35.91	20230726	0.09	N	007310	5000	200 억		457244	N	N	12	N	00	N
114	20240607	160217	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	466000	21000	2	4.72	9276890000	19953	556.72	445500	471500	445500	578000	311500	445000	464936.36	11.18	0	8844	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	18676	11.65	0.82	12	0.50	40005.00	566748.00	471500	20240607	-1.17	342500	20230726	36.06	471500	-1.17	20240607	381000	22.31	20240320	471500	-1.17	20240607	342500	36.06	20230726	0.09	N	007310	5000	200 억		448080	N	N	12	N	00	N
115	20240607	150218	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	466000	21000	2	4.72	8909688000	19166	534.77	445500	471500	445500	578000	311500	445000	464869.46	11.18	0	8739	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	18676	11.65	0.82	12	0.48	40005.00	566748.00	471500	20240607	-1.17	342500	20230726	36.06	471500	-1.17	20240607	381000	22.31	20240320	471500	-1.17	20240607	342500	36.06	20230726	0.09	N	007310	5000	200 억		448080	N	N	32	N	00	N
116	20240607	140217	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	466000	21000	2	4.72	8248558500	17748	495.20	445500	471500	445500	578000	311500	445000	464759.89	11.18	0	8506	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	18676	11.65	0.82	12	0.44	40005.00	566748.00	471500	20240607	-1.17	342500	20230726	36.06	471500	-1.17	20240607	381000	22.31	20240320	471500	-1.17	20240607	342500	36.06	20230726	0.09	N	007310	5000	200 억		448080	N	N	32	N	00	N
117	20240607	130218	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	471000	26000	2	5.84	7539573000	16237	453.04	445500	471500	445500	578000	311500	445000	464345.20	11.18	0	8420	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	18877	11.77	0.83	12	0.41	40005.00	566748.00	471500	20240607	-0.11	342500	20230726	37.52	471500	-0.11	20240607	381000	23.62	20240320	471500	-0.11	20240607	342500	37.52	20230726	0.09	N	007310	5000	200 억		448080	N	N	32	N	00	N
118	20240607	120218	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	465000	20000	2	4.49	4507035000	9762	272.38	445500	470000	445500	578000	311500	445000	461691.76	11.18	0	2920	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	18636	11.62	0.82	12	0.24	40005.00	566748.00	470000	20240607	-1.06	342500	20230726	35.77	470000	-1.06	20240607	381000	22.05	20240320	470000	-1.06	20240607	342500	35.77	20230726	0.09	N	007310	5000	200 억		448080	N	N	32	N	00	N
119	20240607	110217	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	463500	18500	2	4.16	3744462000	8130	226.84	445500	470000	445500	578000	311500	445000	460573.43	11.18	0	2245	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	18576	11.59	0.82	12	0.20	40005.00	566748.00	470000	20240607	-1.38	342500	20230726	35.33	470000	-1.38	20240607	381000	21.65	20240320	470000	-1.38	20240607	342500	35.33	20230726	0.09	N	007310	5000	200 억		448080	N	N	32	N	00	N
120	20240607	100217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	456000	11000	2	2.47	1055635000	2327	64.93	445500	457000	445500	578000	311500	445000	453646.33	11.18	0	50	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	18276	11.40	0.80	12	0.06	40005.00	566748.00	466000	20240517	-2.15	342500	20230726	33.14	466000	-2.15	20240517	381000	19.69	20240320	466000	-2.15	20240517	342500	33.14	20230726	0.09	N	007310	5000	200 억		448080	N	N	32	N	00	N
121	20240607	090216	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	448000	3000	2	0.67	26306000	59	1.65	445500	449000	445500	578000	311500	445000	445864.41	11.18	0	-8	451666	448332	444166	440832	436666	450000	442500	200	133000	5000	338200	500	1	4007830	17955	11.20	0.79	12	0.00	40005.00	566748.00	466000	20240517	-3.86	342500	20230726	30.80	466000	-3.86	20240517	381000	17.59	20240320	466000	-3.86	20240517	342500	30.80	20230726	0.09	N	007310	5000	200 억		448080	N	N	32	N	00	N
122	20240605	160216	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445000	3500	2	0.79	1589484000	3582	69.47	443000	447500	440000	573000	309500	441500	443740.99	11.18	0	-137	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17835	11.12	0.79	12	0.09	40005.00	566748.00	466000	20240517	-4.51	342500	20230726	29.93	466000	-4.51	20240517	381000	16.80	20240320	466000	-4.51	20240517	342500	29.93	20230726	0.09	N	007310	5000	200 억		447954	N	N	32	N	00	N
123	20240605	150216	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	446000	4500	2	1.02	1343267000	3029	58.75	443000	447500	440000	573000	309500	441500	443468.80	11.18	0	-172	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17875	11.15	0.79	12	0.08	40005.00	566748.00	466000	20240517	-4.29	342500	20230726	30.22	466000	-4.29	20240517	381000	17.06	20240320	466000	-4.29	20240517	342500	30.22	20230726	0.09	N	007310	5000	200 억		447954	N	N	15	N	00	N
124	20240605	140215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	446000	4500	2	1.02	1178613000	2660	51.59	443000	446500	440000	573000	309500	441500	443087.59	11.18	0	-76	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17875	11.15	0.79	12	0.07	40005.00	566748.00	466000	20240517	-4.29	342500	20230726	30.22	466000	-4.29	20240517	381000	17.06	20240320	466000	-4.29	20240517	342500	30.22	20230726	0.09	N	007310	5000	200 억		447954	N	N	15	N	00	N
125	20240605	130217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	1500	2	0.34	990698000	2237	43.39	443000	446500	440000	573000	309500	441500	442869.02	11.18	0	-72	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17755	11.07	0.78	12	0.06	40005.00	566748.00	466000	20240517	-4.94	342500	20230726	29.34	466000	-4.94	20240517	381000	16.27	20240320	466000	-4.94	20240517	342500	29.34	20230726	0.09	N	007310	5000	200 억		447954	N	N	15	N	00	N
126	20240605	120215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	441500	0	3	0.00	789656000	1783	34.58	443000	446500	440000	573000	309500	441500	442880.54	11.18	0	-58	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17695	11.04	0.78	12	0.04	40005.00	566748.00	466000	20240517	-5.26	342500	20230726	28.91	466000	-5.26	20240517	381000	15.88	20240320	466000	-5.26	20240517	342500	28.91	20230726	0.09	N	007310	5000	200 억		447954	N	N	15	N	00	N
127	20240605	110217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	1500	2	0.34	529604000	1194	23.16	443000	446500	440000	573000	309500	441500	443554.44	11.18	0	102	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17755	11.07	0.78	12	0.03	40005.00	566748.00	466000	20240517	-4.94	342500	20230726	29.34	466000	-4.94	20240517	381000	16.27	20240320	466000	-4.94	20240517	342500	29.34	20230726	0.09	N	007310	5000	200 억		447954	N	N	15	N	00	N
128	20240605	100217	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	3000	2	0.68	372760000	841	16.31	443000	446500	440000	573000	309500	441500	443234.24	11.18	0	127	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17815	11.11	0.78	12	0.02	40005.00	566748.00	466000	20240517	-4.61	342500	20230726	29.78	466000	-4.61	20240517	381000	16.67	20240320	466000	-4.61	20240517	342500	29.78	20230726	0.09	N	007310	5000	200 억		447954	N	N	15	N	00	N
129	20240605	090216	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	442000	500	2	0.11	7971500	18	0.35	443000	443000	442000	573000	309500	441500	442861.11	11.18	0	-3	459500	450500	446000	437000	432500	448250	434750	200	131500	5000	335540	500	1	4007830	17715	11.05	0.78	12	0.00	40005.00	566748.00	466000	20240517	-5.15	342500	20230726	29.05	466000	-5.15	20240517	381000	16.01	20240320	466000	-5.15	20240517	342500	29.05	20230726	0.09	N	007310	5000	200 억		447954	N	N	15	N	00	N
130	20240604	160213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	441500	-15500	5	-3.39	2303925500	5146	88.65	453000	455000	441500	594000	320000	457000	447713.12	11.17	145	-395	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	17695	11.04	0.78	12	0.13	40005.00	566748.00	466000	20240517	-5.26	342500	20230726	28.91	466000	-5.26	20240517	381000	15.88	20240320	466000	-5.26	20240517	342500	28.91	20230726	0.10	N	007310	5000	200 억		447610	N	N	15	N	00	N
131	20240604	150215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444000	-13000	5	-2.84	2036924500	4542	78.24	453000	455000	442000	594000	320000	457000	448464.22	11.17	145	-530	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	17795	11.10	0.78	12	0.11	40005.00	566748.00	466000	20240517	-4.72	342500	20230726	29.64	466000	-4.72	20240517	381000	16.54	20240320	466000	-4.72	20240517	342500	29.64	20230726	0.10	N	007310	5000	200 억		447610	N	N	4	N	00	N
132	20240604	140215	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	-11500	5	-2.52	1530424000	3400	58.57	453000	455000	445000	594000	320000	457000	450124.71	11.17	145	-438	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	17855	11.14	0.79	12	0.08	40005.00	566748.00	466000	20240517	-4.40	342500	20230726	30.07	466000	-4.40	20240517	381000	16.93	20240320	466000	-4.40	20240517	342500	30.07	20230726	0.10	N	007310	5000	200 억		447610	N	N	4	N	00	N
133	20240604	130214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	451500	-5500	5	-1.20	892198500	1975	34.02	453000	455000	450000	594000	320000	457000	451746.08	11.17	145	-313	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	18095	11.29	0.80	12	0.05	40005.00	566748.00	466000	20240517	-3.11	342500	20230726	31.82	466000	-3.11	20240517	381000	18.50	20240320	466000	-3.11	20240517	342500	31.82	20230726	0.10	N	007310	5000	200 억		447610	N	N	4	N	00	N
134	20240604	120214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	451000	-6000	5	-1.31	791126000	1751	30.16	453000	455000	450000	594000	320000	457000	451813.82	11.17	145	-354	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	18075	11.27	0.80	12	0.04	40005.00	566748.00	466000	20240517	-3.22	342500	20230726	31.68	466000	-3.22	20240517	381000	18.37	20240320	466000	-3.22	20240517	342500	31.68	20230726	0.10	N	007310	5000	200 억		447610	N	N	4	N	00	N
135	20240604	110214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	451500	-5500	5	-1.20	551655500	1220	21.02	453000	455000	450000	594000	320000	457000	452176.64	11.17	145	-299	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	18095	11.29	0.80	12	0.03	40005.00	566748.00	466000	20240517	-3.11	342500	20230726	31.82	466000	-3.11	20240517	381000	18.50	20240320	466000	-3.11	20240517	342500	31.82	20230726	0.10	N	007310	5000	200 억		447610	N	N	4	N	00	N
136	20240604	100214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	451500	-5500	5	-1.20	419961000	928	15.99	453000	455000	450500	594000	320000	457000	452544.18	11.17	145	-167	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	18095	11.29	0.80	12	0.02	40005.00	566748.00	466000	20240517	-3.11	342500	20230726	31.82	466000	-3.11	20240517	381000	18.50	20240320	466000	-3.11	20240517	342500	31.82	20230726	0.10	N	007310	5000	200 억		447610	N	N	4	N	00	N
137	20240604	090214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	453500	-3500	5	-0.77	81104500	179	3.08	453000	453500	453000	594000	320000	457000	453097.77	11.17	145	-126	461666	459332	454666	452332	447666	460500	453500	200	137000	5000	347320	500	1	4007830	18176	11.34	0.80	12	0.00	40005.00	566748.00	466000	20240517	-2.68	342500	20230726	32.41	466000	-2.68	20240517	381000	19.03	20240320	466000	-2.68	20240517	342500	32.41	20230726	0.10	N	007310	5000	200 억		447610	N	N	4	N	00	N
138	20240603	160213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	457000	2000	2	0.44	2628419500	5795	139.34	455500	457000	450000	591000	318500	455000	453556.68	11.15	0	768	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18316	11.42	0.81	12	0.14	40005.00	566748.00	466000	20240517	-1.93	342500	20230726	33.43	466000	-1.93	20240517	381000	19.95	20240320	466000	-1.93	20240517	342500	33.43	20230726	0.10	N	007310	5000	200 억		446880	N	N	4	N	00	N
139	20240603	150213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	454500	-500	5	-0.11	2276138000	5022	120.75	455500	457000	450000	591000	318500	455000	453233.37	11.15	0	618	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18216	11.36	0.80	12	0.13	40005.00	566748.00	466000	20240517	-2.47	342500	20230726	32.70	466000	-2.47	20240517	381000	19.29	20240320	466000	-2.47	20240517	342500	32.70	20230726	0.10	N	007310	5000	200 억		446880	N	N	0	N	00	N
140	20240603	140213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	454000	-1000	5	-0.22	2086065000	4604	110.70	455500	457000	450000	591000	318500	455000	453098.39	11.15	0	390	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18196	11.35	0.80	12	0.11	40005.00	566748.00	466000	20240517	-2.58	342500	20230726	32.55	466000	-2.58	20240517	381000	19.16	20240320	466000	-2.58	20240517	342500	32.55	20230726	0.10	N	007310	5000	200 억		446880	N	N	0	N	00	N
141	20240603	130214	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	453000	-2000	5	-0.44	1794309500	3961	95.24	455500	457000	450000	591000	318500	455000	452994.07	11.15	0	286	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18155	11.32	0.80	12	0.10	40005.00	566748.00	466000	20240517	-2.79	342500	20230726	32.26	466000	-2.79	20240517	381000	18.90	20240320	466000	-2.79	20240517	342500	32.26	20230726	0.10	N	007310	5000	200 억		446880	N	N	0	N	00	N
142	20240603	120213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	453000	-2000	5	-0.44	1208843000	2664	64.05	455500	457000	452000	591000	318500	455000	453769.89	11.15	0	320	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18155	11.32	0.80	12	0.07	40005.00	566748.00	466000	20240517	-2.79	342500	20230726	32.26	466000	-2.79	20240517	381000	18.90	20240320	466000	-2.79	20240517	342500	32.26	20230726	0.10	N	007310	5000	200 억		446880	N	N	0	N	00	N
143	20240603	110213	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	453000	-2000	5	-0.44	1084323000	2389	57.44	455500	457000	452000	591000	318500	455000	453881.54	11.15	0	302	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18155	11.32	0.80	12	0.06	40005.00	566748.00	466000	20240517	-2.79	342500	20230726	32.26	466000	-2.79	20240517	381000	18.90	20240320	466000	-2.79	20240517	342500	32.26	20230726	0.10	N	007310	5000	200 억		446880	N	N	0	N	00	N
144	20240603	100211	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	453500	-1500	5	-0.33	604038500	1331	32.00	455500	457000	452000	591000	318500	455000	453823.07	11.15	0	174	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18176	11.34	0.80	12	0.03	40005.00	566748.00	466000	20240517	-2.68	342500	20230726	32.41	466000	-2.68	20240517	381000	19.03	20240320	466000	-2.68	20240517	342500	32.41	20230726	0.10	N	007310	5000	200 억		446880	N	N	0	N	00	N
145	20240603	090212	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	454500	-500	5	-0.11	29129000	64	1.54	455500	455500	454500	591000	318500	455000	455140.62	11.15	0	-38	461333	458166	451833	448666	442333	459750	450250	200	136000	5000	345800	500	1	4007830	18216	11.36	0.80	12	0.00	40005.00	566748.00	466000	20240517	-2.47	342500	20230726	32.70	466000	-2.47	20240517	381000	19.29	20240320	466000	-2.47	20240517	342500	32.70	20230726	0.10	N	007310	5000	200 억		446880	N	N	0	N	00	N