KissMeData/007310/price/prices-20240701.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	20240731	160228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	436000	8000	2	1.87	2331805000	5343	326.39	430000	441000	428000	556000	300000	428000	436422.58	11.77	0	862	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17474	10.90	0.77	12	0.13	40005.00	566748.00	513000	20240613	-15.01	342500	20230726	27.30	513000	-15.01	20240613	381000	14.44	20240320	513000	-15.01	20240613	352000	23.86	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
3	20240731	150231	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	436000	8000	2	1.87	2170862500	4974	303.85	430000	441000	428000	556000	300000	428000	436442.00	11.77	0	892	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17474	10.90	0.77	12	0.12	40005.00	566748.00	513000	20240613	-15.01	342500	20230726	27.30	513000	-15.01	20240613	381000	14.44	20240320	513000	-15.01	20240613	352000	23.86	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
4	20240731	140231	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	437500	9500	2	2.22	1932029000	4427	270.43	430000	441000	428000	556000	300000	428000	436419.47	11.77	0	1042	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17534	10.94	0.77	12	0.11	40005.00	566748.00	513000	20240613	-14.72	342500	20230726	27.74	513000	-14.72	20240613	381000	14.83	20240320	513000	-14.72	20240613	352000	24.29	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
5	20240731	130229	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	439000	11000	2	2.57	1706840000	3912	238.97	430000	441000	428000	556000	300000	428000	436308.79	11.77	0	1114	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17594	10.97	0.77	12	0.10	40005.00	566748.00	513000	20240613	-14.42	342500	20230726	28.18	513000	-14.42	20240613	381000	15.22	20240320	513000	-14.42	20240613	352000	24.72	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
6	20240731	120230	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	439000	11000	2	2.57	1499731500	3440	210.14	430000	441000	428000	556000	300000	428000	435968.46	11.77	0	1037	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17594	10.97	0.77	12	0.09	40005.00	566748.00	513000	20240613	-14.42	342500	20230726	28.18	513000	-14.42	20240613	381000	15.22	20240320	513000	-14.42	20240613	352000	24.72	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
7	20240731	110229	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	436000	8000	2	1.87	849357500	1957	119.55	430000	436500	428000	556000	300000	428000	434009.96	11.77	0	407	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17474	10.90	0.77	12	0.05	40005.00	566748.00	513000	20240613	-15.01	342500	20230726	27.30	513000	-15.01	20240613	381000	14.44	20240320	513000	-15.01	20240613	352000	23.86	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
8	20240731	100228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	436000	8000	2	1.87	589342500	1361	83.14	430000	436500	428000	556000	300000	428000	433021.68	11.77	0	400	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17474	10.90	0.77	12	0.03	40005.00	566748.00	513000	20240613	-15.01	342500	20230726	27.30	513000	-15.01	20240613	381000	14.44	20240320	513000	-15.01	20240613	352000	23.86	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
9	20240731	090226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	0	3	0.00	33828000	79	4.83	430000	430000	428000	556000	300000	428000	428202.53	11.77	0	-51	435333	431666	429333	425666	423333	430500	424500	200	128000	5000	325280	500	1	4007830	17154	10.70	0.76	12	0.00	40005.00	566748.00	513000	20240613	-16.57	342500	20230726	24.96	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.15	N	007310	5000	200 억		471834	N	N	39	N	00	N
10	20240730	160224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-2500	5	-0.58	700469500	1632	80.63	430000	433000	427000	559000	301500	430500	429209.99	11.79	0	37	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17154	10.70	0.76	12	0.04	40005.00	566748.00	513000	20240613	-16.57	342500	20230726	24.96	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.14	N	007310	5000	200 억		472658	N	N	39	N	00	N
11	20240730	150227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-1500	5	-0.35	619491500	1443	71.29	430000	433000	427000	559000	301500	430500	429308.04	11.79	0	47	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17194	10.72	0.76	12	0.04	40005.00	566748.00	513000	20240613	-16.37	342500	20230726	25.26	513000	-16.37	20240613	381000	12.60	20240320	513000	-16.37	20240613	352000	21.88	20231005	0.14	N	007310	5000	200 억		472658	N	N	38	N	00	N
12	20240730	140224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-1500	5	-0.35	567975000	1323	65.37	430000	433000	427000	559000	301500	430500	429308.39	11.79	0	31	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17194	10.72	0.76	12	0.03	40005.00	566748.00	513000	20240613	-16.37	342500	20230726	25.26	513000	-16.37	20240613	381000	12.60	20240320	513000	-16.37	20240613	352000	21.88	20231005	0.14	N	007310	5000	200 억		472658	N	N	38	N	00	N
13	20240730	130226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-1000	5	-0.23	486810000	1134	56.03	430000	433000	427000	559000	301500	430500	429285.71	11.79	0	32	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17214	10.74	0.76	12	0.03	40005.00	566748.00	513000	20240613	-16.28	342500	20230726	25.40	513000	-16.28	20240613	381000	12.73	20240320	513000	-16.28	20240613	352000	22.02	20231005	0.14	N	007310	5000	200 억		472658	N	N	38	N	00	N
14	20240730	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-2500	5	-0.58	401933500	936	46.25	430000	433000	427000	559000	301500	430500	429416.13	11.79	0	-64	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17154	10.70	0.76	12	0.02	40005.00	566748.00	513000	20240613	-16.57	342500	20230726	24.96	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.14	N	007310	5000	200 억		472658	N	N	38	N	00	N
15	20240730	110226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-1000	5	-0.23	338885000	789	38.98	430000	433000	427000	559000	301500	430500	429512.04	11.79	0	-79	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17214	10.74	0.76	12	0.02	40005.00	566748.00	513000	20240613	-16.28	342500	20230726	25.40	513000	-16.28	20240613	381000	12.73	20240320	513000	-16.28	20240613	352000	22.02	20231005	0.14	N	007310	5000	200 억		472658	N	N	38	N	00	N
16	20240730	100226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	-500	5	-0.12	289957500	675	33.35	430000	433000	427000	559000	301500	430500	429566.67	11.79	0	-60	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17234	10.75	0.76	12	0.02	40005.00	566748.00	513000	20240613	-16.18	342500	20230726	25.55	513000	-16.18	20240613	381000	12.86	20240320	513000	-16.18	20240613	352000	22.16	20231005	0.14	N	007310	5000	200 억		472658	N	N	38	N	00	N
17	20240730	090227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-2500	5	-0.58	48020000	112	5.53	430000	430500	427000	559000	301500	430500	428750.00	11.79	0	-30	438833	434666	429333	425166	419833	436750	427250	200	128500	5000	327180	500	1	4007830	17154	10.70	0.76	12	0.00	40005.00	566748.00	513000	20240613	-16.57	342500	20230726	24.96	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.14	N	007310	5000	200 억		472658	N	N	38	N	00	N
18	20240729	160227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	4500	2	1.06	863767500	2007	98.38	424500	433500	424000	553000	298500	426000	430377.00	11.78	0	446	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17254	10.76	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.08	342500	20230726	25.69	513000	-16.08	20240613	381000	12.99	20240320	513000	-16.08	20240613	352000	22.30	20231005	0.14	N	007310	5000	200 억		472054	N	N	38	N	00	N
19	20240729	150225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	4500	2	1.06	719538500	1672	81.96	424500	433500	424000	553000	298500	426000	430345.99	11.78	0	479	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17254	10.76	0.76	12	0.04	40005.00	566748.00	513000	20240613	-16.08	342500	20230726	25.69	513000	-16.08	20240613	381000	12.99	20240320	513000	-16.08	20240613	352000	22.30	20231005	0.14	N	007310	5000	200 억		472054	N	N	22	N	00	N
20	20240729	140225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	5000	2	1.17	672181500	1562	76.57	424500	433500	424000	553000	298500	426000	430333.87	11.78	0	426	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17274	10.77	0.76	12	0.04	40005.00	566748.00	513000	20240613	-15.98	342500	20230726	25.84	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	352000	22.44	20231005	0.14	N	007310	5000	200 억		472054	N	N	22	N	00	N
21	20240729	130229	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	6000	2	1.41	614829500	1429	70.05	424500	433500	424000	553000	298500	426000	430251.57	11.78	0	372	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17314	10.80	0.76	12	0.04	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	352000	22.73	20231005	0.14	N	007310	5000	200 억		472054	N	N	22	N	00	N
22	20240729	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	3000	2	0.70	460969500	1071	52.50	424500	433500	424000	553000	298500	426000	430410.36	11.78	0	165	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17194	10.72	0.76	12	0.03	40005.00	566748.00	513000	20240613	-16.37	342500	20230726	25.26	513000	-16.37	20240613	381000	12.60	20240320	513000	-16.37	20240613	352000	21.88	20231005	0.14	N	007310	5000	200 억		472054	N	N	22	N	00	N
23	20240729	110226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	3500	2	0.82	406032000	943	46.23	424500	433500	424000	553000	298500	426000	430574.76	11.78	0	171	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17214	10.74	0.76	12	0.02	40005.00	566748.00	513000	20240613	-16.28	342500	20230726	25.40	513000	-16.28	20240613	381000	12.73	20240320	513000	-16.28	20240613	352000	22.02	20231005	0.14	N	007310	5000	200 억		472054	N	N	22	N	00	N
24	20240729	100225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	7000	2	1.64	198511000	462	22.65	424500	433000	424000	553000	298500	426000	429677.49	11.78	0	153	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17354	10.82	0.76	12	0.01	40005.00	566748.00	513000	20240613	-15.59	342500	20230726	26.42	513000	-15.59	20240613	381000	13.65	20240320	513000	-15.59	20240613	352000	23.01	20231005	0.14	N	007310	5000	200 억		472054	N	N	22	N	00	N
25	20240729	090225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	425000	-1000	5	-0.23	9761500	23	1.13	424500	425000	424000	553000	298500	426000	424413.04	11.78	0	1	433666	429832	427666	423832	421666	429000	423000	200	127000	5000	323760	500	1	4007830	17033	10.62	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.15	342500	20230726	24.09	513000	-17.15	20240613	381000	11.55	20240320	513000	-17.15	20240613	352000	20.74	20231005	0.14	N	007310	5000	200 억		472054	N	N	22	N	00	N
26	20240726	160221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426000	-2000	5	-0.47	869883000	2035	54.46	426000	431500	425500	556000	300000	428000	427473.97	11.78	0	-168	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17073	10.65	0.75	12	0.05	40005.00	566748.00	513000	20240613	-16.96	342500	20230726	24.38	513000	-16.96	20240613	381000	11.81	20240320	513000	-16.96	20240613	342500	24.38	20230726	0.15	N	007310	5000	200 억		472318	N	N	22	N	00	N
27	20240726	150225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427000	-1000	5	-0.23	764114000	1787	47.82	426000	431500	425500	556000	300000	428000	427595.97	11.78	0	-170	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17113	10.67	0.75	12	0.04	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		472318	N	N	32	N	00	N
28	20240726	140226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	0	3	0.00	684572000	1601	42.84	426000	431500	425500	556000	300000	428000	427590.26	11.78	0	-130	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17154	10.70	0.76	12	0.04	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		472318	N	N	32	N	00	N
29	20240726	130225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427000	-1000	5	-0.23	486499000	1137	30.43	426000	431500	426000	556000	300000	428000	427879.51	11.78	0	-76	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17113	10.67	0.75	12	0.03	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		472318	N	N	32	N	00	N
30	20240726	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-1500	5	-0.35	407416000	952	25.47	426000	431500	426000	556000	300000	428000	427957.98	11.78	0	-55	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17093	10.66	0.75	12	0.02	40005.00	566748.00	513000	20240613	-16.86	342500	20230726	24.53	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	342500	24.53	20230726	0.15	N	007310	5000	200 억		472318	N	N	32	N	00	N
31	20240726	110224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-1500	5	-0.35	292184500	682	18.25	426000	431500	426000	556000	300000	428000	428423.02	11.78	0	-54	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17093	10.66	0.75	12	0.02	40005.00	566748.00	513000	20240613	-16.86	342500	20230726	24.53	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	342500	24.53	20230726	0.15	N	007310	5000	200 억		472318	N	N	32	N	00	N
32	20240726	100225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	1500	2	0.35	139424500	325	8.70	426000	431500	426000	556000	300000	428000	428998.46	11.78	0	-12	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17214	10.74	0.76	12	0.01	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		472318	N	N	32	N	00	N
33	20240726	090223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427500	-500	5	-0.12	19611000	46	1.23	426000	429000	426000	556000	300000	428000	426326.09	11.78	0	12	435333	431666	428833	425166	422333	430250	423750	200	128000	5000	325280	500	1	4007830	17133	10.69	0.75	12	0.00	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		472318	N	N	32	N	00	N
34	20240725	160223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-6000	5	-1.38	1597851500	3729	154.22	432500	432500	426000	564000	304000	434000	428491.82	11.75	0	1214	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17154	10.70	0.76	12	0.09	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	0.16	N	007310	5000	200 억		470874	N	N	32	N	00	N
35	20240725	150226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-6000	5	-1.38	1383879500	3229	133.54	432500	432500	426000	564000	304000	434000	428576.67	11.75	0	1068	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17154	10.70	0.76	12	0.08	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	0.16	N	007310	5000	200 억		470874	N	N	1	N	00	N
36	20240725	140225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427500	-6500	5	-1.50	1171096000	2732	112.99	432500	432500	426000	564000	304000	434000	428656.90	11.75	0	847	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17133	10.69	0.75	12	0.07	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	0.16	N	007310	5000	200 억		470874	N	N	1	N	00	N
37	20240725	130225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428500	-5500	5	-1.27	861351000	2008	83.04	432500	432500	426000	564000	304000	434000	428957.15	11.75	0	379	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17174	10.71	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.47	342500	20230726	25.11	513000	-16.47	20240613	381000	12.47	20240320	513000	-16.47	20240613	342500	25.11	20230726	0.16	N	007310	5000	200 억		470874	N	N	1	N	00	N
38	20240725	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-6000	5	-1.38	765545500	1784	73.78	432500	432500	426000	564000	304000	434000	429114.69	11.75	0	290	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17154	10.70	0.76	12	0.04	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	0.16	N	007310	5000	200 억		470874	N	N	1	N	00	N
39	20240725	110224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-6000	5	-1.38	551771500	1284	53.10	432500	432500	428000	564000	304000	434000	429725.25	11.75	0	210	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17154	10.70	0.76	12	0.03	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	0.16	N	007310	5000	200 억		470874	N	N	1	N	00	N
40	20240725	100225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-4500	5	-1.04	330549500	768	31.76	432500	432500	428500	564000	304000	434000	430398.31	11.75	0	171	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17214	10.74	0.76	12	0.02	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	0.16	N	007310	5000	200 억		470874	N	N	1	N	00	N
41	20240725	090225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-1500	5	-0.35	47120500	109	4.51	432500	432500	431000	564000	304000	434000	432282.41	11.75	0	38	440333	437166	432833	429666	425333	438750	431250	200	130000	5000	329840	500	1	4007830	17334	10.81	0.76	12	0.00	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		470874	N	N	1	N	00	N
42	20240724	160223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434000	3000	2	0.70	1046262500	2413	116.63	428500	436000	428500	560000	302000	431000	433593.74	11.74	0	367	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17394	10.85	0.77	12	0.06	40005.00	566748.00	513000	20240613	-15.40	342500	20230726	26.72	513000	-15.40	20240613	381000	13.91	20240320	513000	-15.40	20240613	342500	26.72	20230726	0.16	N	007310	5000	200 억		470344	N	N	1	N	00	N
43	20240724	150224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	2500	2	0.58	897936500	2071	100.10	428500	436000	428500	560000	302000	431000	433576.29	11.74	0	226	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17374	10.84	0.76	12	0.05	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		470344	N	N	1	N	00	N
44	20240724	140227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	2500	2	0.58	687521000	1585	76.61	428500	436000	428500	560000	302000	431000	433767.19	11.74	0	14	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17374	10.84	0.76	12	0.04	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		470344	N	N	1	N	00	N
45	20240724	130223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434500	3500	2	0.81	607241500	1400	67.67	428500	436000	428500	560000	302000	431000	433743.93	11.74	0	27	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17414	10.86	0.77	12	0.03	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		470344	N	N	1	N	00	N
46	20240724	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	435000	4000	2	0.93	491164000	1133	54.76	428500	436000	428500	560000	302000	431000	433507.50	11.74	0	-4	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17434	10.87	0.77	12	0.03	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		470344	N	N	1	N	00	N
47	20240724	110224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434000	3000	2	0.70	349103500	806	38.96	428500	436000	428500	560000	302000	431000	433130.89	11.74	0	-13	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17394	10.85	0.77	12	0.02	40005.00	566748.00	513000	20240613	-15.40	342500	20230726	26.72	513000	-15.40	20240613	381000	13.91	20240320	513000	-15.40	20240613	342500	26.72	20230726	0.16	N	007310	5000	200 억		470344	N	N	1	N	00	N
48	20240724	100225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	2500	2	0.58	201111000	465	22.47	428500	436000	428500	560000	302000	431000	432496.77	11.74	0	-18	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17374	10.84	0.76	12	0.01	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		470344	N	N	1	N	00	N
49	20240724	090225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	-1000	5	-0.23	16302500	38	1.84	428500	430000	428500	560000	302000	431000	429013.16	11.74	0	-22	436333	433666	430833	428166	425333	435000	429500	200	129000	5000	327560	500	1	4007830	17234	10.75	0.76	12	0.00	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	0.16	N	007310	5000	200 억		470344	N	N	1	N	00	N
50	20240723	160222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	3000	2	0.70	878135500	2036	55.80	428000	433500	428000	556000	300000	428000	431304.72	11.70	0	381	435666	431832	428166	424332	420666	430000	422500	200	128000	5000	325280	500	1	4007830	17274	10.77	0.76	12	0.05	40005.00	566748.00	513000	20240613	-15.98	342500	20230726	25.84	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	342500	25.84	20230726	0.16	N	007310	5000	200 억		468835	N	N	1	N	00	N
51	20240723	150228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	5000	2	1.17	731569500	1697	46.51	428000	433500	428000	556000	300000	428000	431095.76	11.70	0	441	435666	431832	428166	424332	420666	430000	422500	200	128000	5000	325280	500	1	4007830	17354	10.82	0.76	12	0.04	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		468835	N	N	31	N	00	N
52	20240723	140222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	4000	2	0.93	597014000	1386	37.98	428000	432500	428000	556000	300000	428000	430746.03	11.70	0	368	435666	431832	428166	424332	420666	430000	422500	200	128000	5000	325280	500	1	4007830	17314	10.80	0.76	12	0.03	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.16	N	007310	5000	200 억		468835	N	N	31	N	00	N
53	20240723	130222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	3500	2	0.82	450749500	1047	28.69	428000	432500	428000	556000	300000	428000	430515.28	11.70	0	201	435666	431832	428166	424332	420666	430000	422500	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	0.16	N	007310	5000	200 억		468835	N	N	31	N	00	N
54	20240723	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	3500	2	0.82	377460500	877	24.03	428000	432500	428000	556000	300000	428000	430399.66	11.70	0	176	435666	431832	428166	424332	420666	430000	422500	200	128000	5000	325280	500	1	4007830	17294	10.79	0.76	12	0.02	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	0.16	N	007310	5000	200 억		468835	N	N	31	N	00	N
55	20240723	110224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	2500	2	0.58	220297000	512	14.03	428000	432500	428000	556000	300000	428000	430267.58	11.70	0	60	435666	431832	428166	424332	420666	430000	422500	200	128000	5000	325280	500	1	4007830	17254	10.76	0.76	12	0.01	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	0.16	N	007310	5000	200 억		468835	N	N	31	N	00	N
56	20240723	100225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	3000	2	0.70	103061500	240	6.58	428000	431000	428000	556000	300000	428000	429422.92	11.70	0	14	435666	431832	428166	424332	420666	430000	422500	200	128000	5000	325280	500	1	4007830	17274	10.77	0.76	12	0.01	40005.00	566748.00	513000	20240613	-15.98	342500	20230726	25.84	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	342500	25.84	20230726	0.16	N	007310	5000	200 억		468835	N	N	31	N	00	N
57	20240723	090224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	0	3	0.00	7704000	18	0.49	428000	428000	428000	556000	300000	428000	428000.00	11.70	0	-7	435666	431832	428166	424332	420666	430000	422500	200	128000	5000	325280	500	1	4007830	17154	10.70	0.76	12	0.00	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	0.16	N	007310	5000	200 억		468835	N	N	31	N	00	N
58	20240722	160222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-4000	5	-0.93	1555094500	3632	141.27	432000	432000	424500	561000	302500	432000	428165.29	11.65	0	1506	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17154	10.70	0.76	12	0.09	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	0.16	N	007310	5000	200 억		466893	N	N	31	N	00	N
59	20240722	150224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-3000	5	-0.69	1399060500	3268	127.11	432000	432000	424500	561000	302500	432000	428109.09	11.65	0	1436	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17194	10.72	0.76	12	0.08	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	0.16	N	007310	5000	200 억		466893	N	N	1	N	00	N
60	20240722	140223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-3000	5	-0.69	1046332000	2446	95.14	432000	432000	424500	561000	302500	432000	427772.69	11.65	0	1013	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17194	10.72	0.76	12	0.06	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	0.16	N	007310	5000	200 억		466893	N	N	1	N	00	N
61	20240722	130223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-4000	5	-0.93	742633000	1737	67.56	432000	432000	424500	561000	302500	432000	427537.71	11.65	0	575	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17154	10.70	0.76	12	0.04	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	0.16	N	007310	5000	200 억		466893	N	N	1	N	00	N
62	20240722	120223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427500	-4500	5	-1.04	635942000	1488	57.88	432000	432000	424500	561000	302500	432000	427380.38	11.65	0	408	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17133	10.69	0.75	12	0.04	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	0.16	N	007310	5000	200 억		466893	N	N	1	N	00	N
63	20240722	110224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-5500	5	-1.27	496292000	1161	45.16	432000	432000	424500	561000	302500	432000	427469.42	11.65	0	235	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17093	10.66	0.75	12	0.03	40005.00	566748.00	513000	20240613	-16.86	342500	20230726	24.53	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	342500	24.53	20230726	0.16	N	007310	5000	200 억		466893	N	N	1	N	00	N
64	20240722	100223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-5500	5	-1.27	297040000	694	26.99	432000	432000	424500	561000	302500	432000	428011.53	11.65	0	-28	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17093	10.66	0.75	12	0.02	40005.00	566748.00	513000	20240613	-16.86	342500	20230726	24.53	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	342500	24.53	20230726	0.16	N	007310	5000	200 억		466893	N	N	1	N	00	N
65	20240722	090223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-2500	5	-0.58	38820500	90	3.50	432000	432000	429000	561000	302500	432000	431338.89	11.65	0	-63	440000	436000	432500	428500	425000	434250	426750	200	129000	5000	328320	500	1	4007830	17214	10.74	0.76	12	0.00	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	0.16	N	007310	5000	200 억		466893	N	N	1	N	00	N
66	20240719	160221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	-4500	5	-1.03	1109387500	2569	50.78	436500	436500	429000	567000	306000	436500	431836.32	11.65	0	-288	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	500	1	4007830	17314	10.80	0.76	12	0.06	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.16	N	007310	5000	200 억		467086	N	N	1	N	00	N
67	20240719	150221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	-4500	5	-1.03	973258000	2254	44.55	436500	436500	429000	567000	306000	436500	431791.48	11.65	0	-123	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	500	1	4007830	17314	10.80	0.76	12	0.06	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.16	N	007310	5000	200 억		467086	N	N	41	N	00	N
68	20240719	140222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	-6000	5	-1.37	884696000	2049	40.50	436500	436500	429000	567000	306000	436500	431769.64	11.65	0	-127	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	500	1	4007830	17254	10.76	0.76	12	0.05	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	0.16	N	007310	5000	200 억		467086	N	N	41	N	00	N
69	20240719	130219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	-5000	5	-1.15	624959500	1446	28.58	436500	436500	430000	567000	306000	436500	432198.82	11.65	0	-104	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	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	0.16	N	007310	5000	200 억		467086	N	N	41	N	00	N
70	20240719	120219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-3500	5	-0.80	527797000	1221	24.14	436500	436500	430000	567000	306000	436500	432266.18	11.65	0	-71	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	500	1	4007830	17354	10.82	0.76	12	0.03	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		467086	N	N	41	N	00	N
71	20240719	110221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-3500	5	-0.80	356535500	824	16.29	436500	436500	430500	567000	306000	436500	432688.71	11.65	0	127	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	500	1	4007830	17354	10.82	0.76	12	0.02	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		467086	N	N	41	N	00	N
72	20240719	100207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-3500	5	-0.80	244925500	566	11.19	436500	436500	430500	567000	306000	436500	432730.57	11.65	0	40	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	500	1	4007830	17354	10.82	0.76	12	0.01	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		467086	N	N	41	N	00	N
73	20240719	090230	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-4000	5	-0.92	59982500	138	2.73	436500	436500	431000	567000	306000	436500	434655.80	11.65	0	-73	442833	439666	434333	431166	425833	441250	432750	200	130500	5000	331740	500	1	4007830	17334	10.81	0.76	12	0.00	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		467086	N	N	41	N	00	N
74	20240718	160218	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	436500	3500	2	0.81	2184494500	5039	186.70	435000	437500	429000	562000	303500	433000	433510.94	11.62	0	763	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17494	10.91	0.77	12	0.13	40005.00	566748.00	513000	20240613	-14.91	342500	20230726	27.45	513000	-14.91	20240613	381000	14.57	20240320	513000	-14.91	20240613	342500	27.45	20230726	0.16	N	007310	5000	200 억		465583	N	N	41	N	00	N
75	20240718	150220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	435000	2000	2	0.46	1978767500	4567	169.21	435000	437500	429000	562000	303500	433000	433275.13	11.62	0	879	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17434	10.87	0.77	12	0.11	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		465583	N	N	2	N	00	N
76	20240718	140218	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434000	1000	2	0.23	1650937500	3812	141.24	435000	437500	429000	562000	303500	433000	433089.59	11.62	0	785	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17394	10.85	0.77	12	0.10	40005.00	566748.00	513000	20240613	-15.40	342500	20230726	26.72	513000	-15.40	20240613	381000	13.91	20240320	513000	-15.40	20240613	342500	26.72	20230726	0.16	N	007310	5000	200 억		465583	N	N	2	N	00	N
77	20240718	130218	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	435500	2500	2	0.58	1394378500	3221	119.34	435000	437500	429000	562000	303500	433000	432902.36	11.62	0	704	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17454	10.89	0.77	12	0.08	40005.00	566748.00	513000	20240613	-15.11	342500	20230726	27.15	513000	-15.11	20240613	381000	14.30	20240320	513000	-15.11	20240613	342500	27.15	20230726	0.16	N	007310	5000	200 억		465583	N	N	2	N	00	N
78	20240718	120219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434000	1000	2	0.23	948148500	2195	81.33	435000	436000	429000	562000	303500	433000	431958.31	11.62	0	571	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17394	10.85	0.77	12	0.05	40005.00	566748.00	513000	20240613	-15.40	342500	20230726	26.72	513000	-15.40	20240613	381000	13.91	20240320	513000	-15.40	20240613	342500	26.72	20230726	0.16	N	007310	5000	200 억		465583	N	N	2	N	00	N
79	20240718	110219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-500	5	-0.12	593922500	1378	51.06	435000	436000	429000	562000	303500	433000	431003.27	11.62	0	371	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17334	10.81	0.76	12	0.03	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		465583	N	N	2	N	00	N
80	20240718	100220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	-3000	5	-0.69	335379000	777	28.79	435000	436000	429500	562000	303500	433000	431633.20	11.62	0	224	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17234	10.75	0.76	12	0.02	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	0.16	N	007310	5000	200 억		465583	N	N	2	N	00	N
81	20240718	090221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	0	3	0.00	61706000	142	5.26	435000	436000	432500	562000	303500	433000	434549.30	11.62	0	43	436333	434666	432833	431166	429333	433750	430250	200	129000	5000	329080	500	1	4007830	17354	10.82	0.76	12	0.00	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		465583	N	N	2	N	00	N
82	20240717	160225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	2000	2	0.46	1147169000	2652	92.57	433500	434500	431000	560000	302000	431000	432566.68	11.60	0	813	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17354	10.82	0.76	12	0.07	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		464865	N	N	2	N	00	N
83	20240717	150227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	2500	2	0.58	1024987500	2370	82.72	433500	434500	431000	560000	302000	431000	432484.18	11.60	0	884	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17374	10.84	0.76	12	0.06	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		464865	N	N	13	N	00	N
84	20240717	140227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434000	3000	2	0.70	787470500	1822	63.60	433500	434000	431000	560000	302000	431000	432201.15	11.60	0	778	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17394	10.85	0.77	12	0.05	40005.00	566748.00	513000	20240613	-15.40	342500	20230726	26.72	513000	-15.40	20240613	381000	13.91	20240320	513000	-15.40	20240613	342500	26.72	20230726	0.16	N	007310	5000	200 억		464865	N	N	13	N	00	N
85	20240717	130227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	1000	2	0.23	475103500	1100	38.39	433500	433500	431000	560000	302000	431000	431912.27	11.60	0	293	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17314	10.80	0.76	12	0.03	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.16	N	007310	5000	200 억		464865	N	N	13	N	00	N
86	20240717	120226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	1000	2	0.23	412901500	956	33.37	433500	433500	431000	560000	302000	431000	431905.33	11.60	0	249	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17314	10.80	0.76	12	0.02	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.16	N	007310	5000	200 억		464865	N	N	13	N	00	N
87	20240717	110226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	1500	2	0.35	294070000	681	23.77	433500	433500	431000	560000	302000	431000	431820.85	11.60	0	167	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17334	10.81	0.76	12	0.02	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		464865	N	N	13	N	00	N
88	20240717	100225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	500	2	0.12	215444500	499	17.42	433500	433500	431000	560000	302000	431000	431752.51	11.60	0	126	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17294	10.79	0.76	12	0.01	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	0.16	N	007310	5000	200 억		464865	N	N	13	N	00	N
89	20240717	090209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	500	2	0.12	8660000	20	0.70	433500	433500	431500	560000	302000	431000	433000.00	11.60	0	8	439666	435332	433166	428832	426666	434250	427750	200	129000	5000	327560	500	1	4007830	17294	10.79	0.76	12	0.00	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	0.16	N	007310	5000	200 억		464865	N	N	13	N	00	N
90	20240716	160226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	-4500	5	-1.03	1234836000	2855	46.37	435500	437500	431000	566000	305000	435500	432517.56	11.59	0	283	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17274	10.77	0.76	12	0.07	40005.00	566748.00	513000	20240613	-15.98	342500	20230726	25.84	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	342500	25.84	20230726	0.17	N	007310	5000	200 억		464552	N	N	13	N	00	N
91	20240716	150229	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431500	-4000	5	-0.92	1070122000	2473	40.17	435500	437500	431000	566000	305000	435500	432719.95	11.59	0	320	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17294	10.79	0.76	12	0.06	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	0.17	N	007310	5000	200 억		464552	N	N	35	N	00	N
92	20240716	140228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	-3500	5	-0.80	753237500	1739	28.24	435500	437500	431000	566000	305000	435500	433141.34	11.59	0	202	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17314	10.80	0.76	12	0.04	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.17	N	007310	5000	200 억		464552	N	N	35	N	00	N
93	20240716	130227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	-2000	5	-0.46	600812000	1387	22.53	435500	437500	431000	566000	305000	435500	433170.40	11.59	0	83	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17374	10.84	0.76	12	0.03	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	0.17	N	007310	5000	200 억		464552	N	N	35	N	00	N
94	20240716	120228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-2500	5	-0.57	484391000	1118	18.16	435500	437500	431000	566000	305000	435500	433261.65	11.59	0	-5	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17354	10.82	0.76	12	0.03	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	0.17	N	007310	5000	200 억		464552	N	N	35	N	00	N
95	20240716	110228	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-2500	5	-0.57	377385000	871	14.15	435500	437500	431000	566000	305000	435500	433272.73	11.59	0	-63	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17354	10.82	0.76	12	0.02	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	0.17	N	007310	5000	200 억		464552	N	N	35	N	00	N
96	20240716	100227	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-2500	5	-0.57	229225000	528	8.58	435500	437500	432000	566000	305000	435500	434133.08	11.59	0	-42	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17354	10.82	0.76	12	0.01	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	0.17	N	007310	5000	200 억		464552	N	N	35	N	00	N
97	20240716	090226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434500	-1000	5	-0.23	47451500	109	1.77	435500	435500	434000	566000	305000	435500	435331.78	11.59	0	-47	443500	439500	436000	432000	428500	441500	434000	200	130500	5000	330980	500	1	4007830	17414	10.86	0.77	12	0.00	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	0.17	N	007310	5000	200 억		464552	N	N	35	N	00	N
98	20240715	160224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	435500	3000	2	0.69	2680015500	6131	141.72	434500	440000	432500	562000	303000	432500	437128.53	11.54	0	2082	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17454	10.89	0.77	12	0.15	40005.00	566748.00	513000	20240613	-15.11	342500	20230726	27.15	513000	-15.11	20240613	381000	14.30	20240320	513000	-15.11	20240613	342500	27.15	20230726	0.18	N	007310	5000	200 억		462358	N	N	35	N	00	N
99	20240715	150225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	436000	3500	2	0.81	2408551000	5508	127.32	434500	440000	432500	562000	303000	432500	437282.32	11.54	0	2126	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17474	10.90	0.77	12	0.14	40005.00	566748.00	513000	20240613	-15.01	342500	20230726	27.30	513000	-15.01	20240613	381000	14.44	20240320	513000	-15.01	20240613	342500	27.30	20230726	0.18	N	007310	5000	200 억		462358	N	N	21	N	00	N
100	20240715	140224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	436500	4000	2	0.92	2110180000	4824	111.51	434500	440000	432500	562000	303000	432500	437433.67	11.54	0	1793	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17494	10.91	0.77	12	0.12	40005.00	566748.00	513000	20240613	-14.91	342500	20230726	27.45	513000	-14.91	20240613	381000	14.57	20240320	513000	-14.91	20240613	342500	27.45	20230726	0.18	N	007310	5000	200 억		462358	N	N	21	N	00	N
101	20240715	130225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	439000	6500	2	1.50	1678572500	3840	88.77	434500	439500	432500	562000	303000	432500	437128.26	11.54	0	1303	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17594	10.97	0.77	12	0.10	40005.00	566748.00	513000	20240613	-14.42	342500	20230726	28.18	513000	-14.42	20240613	381000	15.22	20240320	513000	-14.42	20240613	342500	28.18	20230726	0.18	N	007310	5000	200 억		462358	N	N	21	N	00	N
102	20240715	120226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	438000	5500	2	1.27	1197906500	2744	63.43	434500	439500	432500	562000	303000	432500	436554.85	11.54	0	578	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17554	10.95	0.77	12	0.07	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	0.18	N	007310	5000	200 억		462358	N	N	21	N	00	N
103	20240715	110225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	437000	4500	2	1.04	948020500	2173	50.23	434500	439500	432500	562000	303000	432500	436272.66	11.54	0	453	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17514	10.92	0.77	12	0.05	40005.00	566748.00	513000	20240613	-14.81	342500	20230726	27.59	513000	-14.81	20240613	381000	14.70	20240320	513000	-14.81	20240613	342500	27.59	20230726	0.18	N	007310	5000	200 억		462358	N	N	21	N	00	N
104	20240715	100226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	437000	4500	2	1.04	709410500	1626	37.59	434500	439500	432500	562000	303000	432500	436291.82	11.54	0	403	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17514	10.92	0.77	12	0.04	40005.00	566748.00	513000	20240613	-14.81	342500	20230726	27.59	513000	-14.81	20240613	381000	14.70	20240320	513000	-14.81	20240613	342500	27.59	20230726	0.18	N	007310	5000	200 억		462358	N	N	21	N	00	N
105	20240715	090226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	0	3	0.00	29035500	67	1.55	434500	434500	432500	562000	303000	432500	433365.67	11.54	0	-8	438833	435666	431833	428666	424833	436000	429000	200	129500	5000	328700	500	1	4007830	17334	10.81	0.76	12	0.00	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	0.18	N	007310	5000	200 억		462358	N	N	21	N	00	N
106	20240712	160223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-1000	5	-0.23	1869072000	4326	61.76	432500	435000	428000	563000	303500	433500	432054.14	11.55	0	-753	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17334	10.81	0.76	12	0.11	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	0.19	N	007310	5000	200 억		462941	N	N	21	N	00	N
107	20240712	150224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	-1500	5	-0.35	1713188000	3965	56.60	432500	435000	428000	563000	303500	433500	432077.68	11.55	0	-666	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17314	10.80	0.76	12	0.10	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.19	N	007310	5000	200 억		462941	N	N	2	N	00	N
108	20240712	140226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	-1500	5	-0.35	1489889000	3448	49.22	432500	435000	428000	563000	303500	433500	432102.38	11.55	0	-313	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17314	10.80	0.76	12	0.09	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.19	N	007310	5000	200 억		462941	N	N	2	N	00	N
109	20240712	130225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-4000	5	-0.92	1354986500	3134	44.74	432500	435000	428000	563000	303500	433500	432350.51	11.55	0	-353	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17214	10.74	0.76	12	0.08	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	0.19	N	007310	5000	200 억		462941	N	N	2	N	00	N
110	20240712	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	-2500	5	-0.58	1237048000	2860	40.83	432500	435000	428000	563000	303500	433500	432534.27	11.55	0	-338	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17274	10.77	0.76	12	0.07	40005.00	566748.00	513000	20240613	-15.98	342500	20230726	25.84	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	342500	25.84	20230726	0.19	N	007310	5000	200 억		462941	N	N	2	N	00	N
111	20240712	110224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	434500	1000	2	0.23	951362000	2202	31.43	432500	434500	428000	563000	303500	433500	432044.50	11.55	0	-151	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17414	10.86	0.77	12	0.05	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	0.19	N	007310	5000	200 억		462941	N	N	2	N	00	N
112	20240712	100225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-1000	5	-0.23	468526000	1089	15.55	432500	432500	428000	563000	303500	433500	430235.08	11.55	0	-24	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17334	10.81	0.76	12	0.03	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	0.19	N	007310	5000	200 억		462941	N	N	2	N	00	N
113	20240712	090224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-4000	5	-0.92	50040000	116	1.66	432500	432500	429500	563000	303500	433500	431379.31	11.55	0	-12	440500	437000	431500	428000	422500	438750	429750	200	129500	5000	329460	500	1	4007830	17214	10.74	0.76	12	0.00	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	0.19	N	007310	5000	200 억		462941	N	N	2	N	00	N
114	20240711	160223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	5500	2	1.29	3020572000	6997	187.14	432500	435000	426000	556000	300000	428000	431691.42	11.51	0	998	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17374	10.84	0.76	12	0.17	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	0.18	N	007310	5000	200 억		461484	N	N	2	N	00	N
115	20240711	150226	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	4000	2	0.93	2479509000	5748	153.73	432500	435000	426000	556000	300000	428000	431369.00	11.51	0	954	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17314	10.80	0.76	12	0.14	40005.00	566748.00	513000	20240613	-15.79	342500	20230726	26.13	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	342500	26.13	20230726	0.18	N	007310	5000	200 억		461484	N	N	19	N	00	N
116	20240711	140224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	433500	5500	2	1.29	2107119500	4886	130.68	432500	435000	426000	556000	300000	428000	431256.55	11.51	0	769	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17374	10.84	0.76	12	0.12	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	0.18	N	007310	5000	200 억		461484	N	N	19	N	00	N
117	20240711	130224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	435000	7000	2	1.64	1673370500	3885	103.90	432500	435000	426000	556000	300000	428000	430726.00	11.51	0	659	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17434	10.87	0.77	12	0.10	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	0.18	N	007310	5000	200 억		461484	N	N	19	N	00	N
118	20240711	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	2500	2	0.58	1186725500	2760	73.82	432500	433000	426000	556000	300000	428000	429973.01	11.51	0	13	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17254	10.76	0.76	12	0.07	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	0.18	N	007310	5000	200 억		461484	N	N	19	N	00	N
119	20240711	110223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	1000	2	0.23	1055194000	2454	65.63	432500	433000	426000	556000	300000	428000	429989.41	11.51	0	-87	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17194	10.72	0.76	12	0.06	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	0.18	N	007310	5000	200 억		461484	N	N	19	N	00	N
120	20240711	100223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	3000	2	0.70	649755500	1514	40.49	432500	432500	426000	556000	300000	428000	429164.80	11.51	0	16	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17274	10.77	0.76	12	0.04	40005.00	566748.00	513000	20240613	-15.98	342500	20230726	25.84	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	342500	25.84	20230726	0.18	N	007310	5000	200 억		461484	N	N	19	N	00	N
121	20240711	090223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426000	-2000	5	-0.47	130245500	303	8.10	432500	432500	426000	556000	300000	428000	429853.14	11.51	0	-125	433333	430666	426833	424166	420333	432000	425500	200	128000	5000	325280	500	1	4007830	17073	10.65	0.75	12	0.01	40005.00	566748.00	513000	20240613	-16.96	342500	20230726	24.38	513000	-16.96	20240613	381000	11.81	20240320	513000	-16.96	20240613	342500	24.38	20230726	0.18	N	007310	5000	200 억		461484	N	N	19	N	00	N
122	20240710	160224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-2000	5	-0.47	1590775000	3732	89.33	427000	429500	423000	559000	301000	430000	426242.32	11.49	0	281	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17154	10.70	0.76	12	0.09	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	0.19	N	007310	5000	200 억		460584	N	N	19	N	00	N
123	20240710	150224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-2000	5	-0.47	1371998500	3221	77.09	427000	429500	423000	559000	301000	430000	425954.21	11.49	0	345	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17154	10.70	0.76	12	0.08	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	0.19	N	007310	5000	200 억		460584	N	N	0	N	00	N
124	20240710	140223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-3500	5	-0.81	1096885500	2578	61.70	427000	428500	423000	559000	301000	430000	425479.25	11.49	0	437	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17093	10.66	0.75	12	0.06	40005.00	566748.00	513000	20240613	-16.86	342500	20230726	24.53	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	342500	24.53	20230726	0.19	N	007310	5000	200 억		460584	N	N	0	N	00	N
125	20240710	130223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	425000	-5000	5	-1.16	998173000	2346	56.15	427000	428500	423000	559000	301000	430000	425478.69	11.49	0	436	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17033	10.62	0.75	12	0.06	40005.00	566748.00	513000	20240613	-17.15	342500	20230726	24.09	513000	-17.15	20240613	381000	11.55	20240320	513000	-17.15	20240613	342500	24.09	20230726	0.19	N	007310	5000	200 억		460584	N	N	0	N	00	N
126	20240710	120222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	424500	-5500	5	-1.28	851273000	2000	47.87	427000	428500	423000	559000	301000	430000	425636.50	11.49	0	342	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17013	10.61	0.75	12	0.05	40005.00	566748.00	513000	20240613	-17.25	342500	20230726	23.94	513000	-17.25	20240613	381000	11.42	20240320	513000	-17.25	20240613	342500	23.94	20230726	0.19	N	007310	5000	200 억		460584	N	N	0	N	00	N
127	20240710	110225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-3500	5	-0.81	732714500	1721	41.19	427000	428500	423000	559000	301000	430000	425749.27	11.49	0	304	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17093	10.66	0.75	12	0.04	40005.00	566748.00	513000	20240613	-16.86	342500	20230726	24.53	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	342500	24.53	20230726	0.19	N	007310	5000	200 억		460584	N	N	0	N	00	N
128	20240710	100223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426000	-4000	5	-0.93	324333500	761	18.21	427000	428500	425500	559000	301000	430000	426193.82	11.49	0	-12	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17073	10.65	0.75	12	0.02	40005.00	566748.00	513000	20240613	-16.96	342500	20230726	24.38	513000	-16.96	20240613	381000	11.81	20240320	513000	-16.96	20240613	342500	24.38	20230726	0.19	N	007310	5000	200 억		460584	N	N	0	N	00	N
129	20240710	090223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	425500	-4500	5	-1.05	69519500	163	3.90	427000	427000	425500	559000	301000	430000	426500.00	11.49	0	-72	433333	431666	429333	427666	425333	430500	426500	200	129000	5000	326800	500	1	4007830	17053	10.64	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.06	342500	20230726	24.23	513000	-17.06	20240613	381000	11.68	20240320	513000	-17.06	20240613	342500	24.23	20230726	0.19	N	007310	5000	200 억		460584	N	N	0	N	00	N
130	20240709	160223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	-1000	5	-0.23	1777188000	4148	58.79	431000	431000	427000	560000	302000	431000	428444.18	11.50	0	-1249	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17234	10.75	0.76	12	0.10	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
131	20240709	150223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-3000	5	-0.70	1434172000	3349	47.46	431000	431000	427000	560000	302000	431000	428238.88	11.50	0	-967	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17154	10.70	0.76	12	0.08	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
132	20240709	140223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-3000	5	-0.70	1056586000	2466	34.95	431000	431000	427500	560000	302000	431000	428461.48	11.50	0	-729	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17154	10.70	0.76	12	0.06	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
133	20240709	130223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-3000	5	-0.70	874768500	2041	28.93	431000	431000	427500	560000	302000	431000	428597.99	11.50	0	-592	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17154	10.70	0.76	12	0.05	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
134	20240709	120225	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	427500	-3500	5	-0.81	674983500	1575	22.32	431000	431000	427500	560000	302000	431000	428560.95	11.50	0	-416	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17133	10.69	0.75	12	0.04	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
135	20240709	110224	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	428000	-3000	5	-0.70	543240500	1267	17.96	431000	431000	427500	560000	302000	431000	428761.25	11.50	0	-282	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17154	10.70	0.76	12	0.03	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
136	20240709	100223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-2000	5	-0.46	329660000	768	10.88	431000	431000	428000	560000	302000	431000	429244.79	11.50	0	-146	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17194	10.72	0.76	12	0.02	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
137	20240709	090223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	429000	-2000	5	-0.46	49935000	116	1.64	431000	431000	428500	560000	302000	431000	430474.14	11.50	0	0	441666	436332	426166	420832	410666	439000	423500	200	129000	5000	327560	500	1	4007830	17194	10.72	0.76	12	0.00	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	0.19	N	007310	5000	200 억		460825	N	N	0	N	00	N
138	20240708	160222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	431000	11500	2	2.74	3010191000	7038	117.69	417500	431500	416000	545000	294000	419500	427703.58	11.46	0	1358	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	17274	10.77	0.76	12	0.18	40005.00	566748.00	513000	20240613	-15.98	342500	20230726	25.84	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	342500	25.84	20230726	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
139	20240708	150223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	10500	2	2.50	2455218000	5749	96.14	417500	431500	416000	545000	294000	419500	427068.71	11.46	0	1156	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	17234	10.75	0.76	12	0.14	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	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
140	20240708	140223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	10500	2	2.50	2266563000	5310	88.80	417500	431500	416000	545000	294000	419500	426848.02	11.46	0	1158	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	17234	10.75	0.76	12	0.13	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	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
141	20240708	130222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	10500	2	2.50	1862000500	4369	73.06	417500	431500	416000	545000	294000	419500	426184.60	11.46	0	851	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	17234	10.75	0.76	12	0.11	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	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
142	20240708	120223	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	10500	2	2.50	1469715000	3458	57.83	417500	430000	416000	545000	294000	419500	425018.80	11.46	0	806	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	17234	10.75	0.76	12	0.09	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	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
143	20240708	110221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	425000	5500	2	1.31	893696500	2111	35.30	417500	426500	416000	545000	294000	419500	423352.20	11.46	0	689	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	17033	10.62	0.75	12	0.05	40005.00	566748.00	513000	20240613	-17.15	342500	20230726	24.09	513000	-17.15	20240613	381000	11.55	20240320	513000	-17.15	20240613	342500	24.09	20230726	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
144	20240708	100222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426000	6500	2	1.55	769682500	1819	30.42	417500	426500	416000	545000	294000	419500	423134.96	11.46	0	790	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	17073	10.65	0.75	12	0.05	40005.00	566748.00	513000	20240613	-16.96	342500	20230726	24.38	513000	-16.96	20240613	381000	11.81	20240320	513000	-16.96	20240613	342500	24.38	20230726	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
145	20240708	090222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	419000	-500	5	-0.12	55108000	132	2.21	417500	419500	416000	545000	294000	419500	417484.85	11.46	0	-67	429166	424332	421166	416332	413166	426750	418750	200	125500	5000	318820	500	1	4007830	16793	10.47	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.32	342500	20230726	22.34	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	342500	22.34	20230726	0.18	N	007310	5000	200 억		459180	N	N	78	N	00	N
146	20240705	160221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	419500	1500	2	0.36	2517907000	5974	83.06	418000	426000	418000	543000	293000	418000	421486.21	11.49	0	-578	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16813	10.49	0.74	12	0.15	40005.00	566748.00	513000	20240613	-18.23	342500	20230726	22.48	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	342500	22.48	20230726	0.18	N	007310	5000	200 억		460303	N	N	78	N	00	N
147	20240705	150222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	420500	2500	2	0.60	2304520000	5466	76.00	418000	426000	418000	543000	293000	418000	421609.95	11.49	0	-475	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16853	10.51	0.74	12	0.14	40005.00	566748.00	513000	20240613	-18.03	342500	20230726	22.77	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	342500	22.77	20230726	0.18	N	007310	5000	200 억		460303	N	N	37	N	00	N
148	20240705	140222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	420000	2000	2	0.48	1953774500	4630	64.38	418000	426000	418000	543000	293000	418000	421981.53	11.49	0	-352	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16833	10.50	0.74	12	0.12	40005.00	566748.00	513000	20240613	-18.13	342500	20230726	22.63	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	342500	22.63	20230726	0.18	N	007310	5000	200 억		460303	N	N	37	N	00	N
149	20240705	130221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	420500	2500	2	0.60	1713112000	4058	56.42	418000	426000	418000	543000	293000	418000	422156.73	11.49	0	-304	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16853	10.51	0.74	12	0.10	40005.00	566748.00	513000	20240613	-18.03	342500	20230726	22.77	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	342500	22.77	20230726	0.18	N	007310	5000	200 억		460303	N	N	37	N	00	N
150	20240705	120222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	422500	4500	2	1.08	1509606500	3575	49.71	418000	426000	418000	543000	293000	418000	422267.55	11.49	0	-165	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16933	10.56	0.75	12	0.09	40005.00	566748.00	513000	20240613	-17.64	342500	20230726	23.36	513000	-17.64	20240613	381000	10.89	20240320	513000	-17.64	20240613	342500	23.36	20230726	0.18	N	007310	5000	200 억		460303	N	N	37	N	00	N
151	20240705	110221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	422500	4500	2	1.08	917136500	2176	30.26	418000	424000	418000	543000	293000	418000	421478.17	11.49	0	-86	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16933	10.56	0.75	12	0.05	40005.00	566748.00	513000	20240613	-17.64	342500	20230726	23.36	513000	-17.64	20240613	381000	10.89	20240320	513000	-17.64	20240613	342500	23.36	20230726	0.18	N	007310	5000	200 억		460303	N	N	37	N	00	N
152	20240705	100221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	420500	2500	2	0.60	550102000	1306	18.16	418000	424000	418000	543000	293000	418000	421211.33	11.49	0	66	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16853	10.51	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.03	342500	20230726	22.77	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	342500	22.77	20230726	0.18	N	007310	5000	200 억		460303	N	N	37	N	00	N
153	20240705	090222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	420000	2000	2	0.48	33941000	81	1.13	418000	420000	418000	543000	293000	418000	419024.69	11.49	0	11	424666	421332	416666	413332	408666	419000	411000	200	125000	5000	317680	500	1	4007830	16833	10.50	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.13	342500	20230726	22.63	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	342500	22.63	20230726	0.18	N	007310	5000	200 억		460303	N	N	37	N	00	N
154	20240704	160221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	418000	1000	2	0.24	2967540500	7149	138.17	420000	420000	412000	542000	292000	417000	415094.21	11.52	0	-1270	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16753	10.45	0.74	12	0.18	40005.00	566748.00	513000	20240613	-18.52	342500	20230726	22.04	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	342500	22.04	20230726	0.18	N	007310	5000	200 억		461561	N	N	37	N	00	N
155	20240704	150222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	416000	-1000	5	-0.24	2756255000	6642	128.37	420000	420000	412000	542000	292000	417000	414973.65	11.52	0	-1350	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16673	10.40	0.73	12	0.17	40005.00	566748.00	513000	20240613	-18.91	342500	20230726	21.46	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	342500	21.46	20230726	0.18	N	007310	5000	200 억		461561	N	N	68	N	00	N
156	20240704	140221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	415000	-2000	5	-0.48	2368552000	5709	110.34	420000	420000	412000	542000	292000	417000	414880.36	11.52	0	-1058	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16632	10.37	0.73	12	0.14	40005.00	566748.00	513000	20240613	-19.10	342500	20230726	21.17	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	342500	21.17	20230726	0.18	N	007310	5000	200 억		461561	N	N	68	N	00	N
157	20240704	130222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	415500	-1500	5	-0.36	2054508500	4953	95.73	420000	420000	412000	542000	292000	417000	414800.83	11.52	0	-740	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16653	10.39	0.73	12	0.12	40005.00	566748.00	513000	20240613	-19.01	342500	20230726	21.31	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	342500	21.31	20230726	0.18	N	007310	5000	200 억		461561	N	N	68	N	00	N
158	20240704	120221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	413500	-3500	5	-0.84	1771981500	4272	82.57	420000	420000	412000	542000	292000	417000	414789.68	11.52	0	-632	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16572	10.34	0.73	12	0.11	40005.00	566748.00	513000	20240613	-19.40	342500	20230726	20.73	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	342500	20.73	20230726	0.18	N	007310	5000	200 억		461561	N	N	68	N	00	N
159	20240704	110221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	413500	-3500	5	-0.84	1437186000	3462	66.91	420000	420000	412000	542000	292000	417000	415131.72	11.52	0	-173	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16572	10.34	0.73	12	0.09	40005.00	566748.00	513000	20240613	-19.40	342500	20230726	20.73	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	342500	20.73	20230726	0.18	N	007310	5000	200 억		461561	N	N	68	N	00	N
160	20240704	100221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	415500	-1500	5	-0.36	1061599500	2556	49.40	420000	420000	412000	542000	292000	417000	415336.27	11.52	0	8	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16653	10.39	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.01	342500	20230726	21.31	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	342500	21.31	20230726	0.18	N	007310	5000	200 억		461561	N	N	68	N	00	N
161	20240704	090221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	416500	-500	5	-0.12	98395500	235	4.54	420000	420000	416500	542000	292000	417000	418704.26	11.52	0	-53	428333	422666	417833	412166	407333	420250	409750	200	125000	5000	316920	500	1	4007830	16693	10.41	0.73	12	0.01	40005.00	566748.00	513000	20240613	-18.81	342500	20230726	21.61	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	342500	21.61	20230726	0.18	N	007310	5000	200 억		461561	N	N	68	N	00	N
162	20240703	160220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	417000	-5000	5	-1.18	2145757000	5159	97.99	422500	423500	413000	548000	295500	422000	415920.33	11.41	0	30	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16713	10.42	0.74	12	0.13	40005.00	566748.00	513000	20240613	-18.71	342500	20230726	21.75	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	342500	21.75	20230726	0.18	N	007310	5000	200 억		457214	N	N	68	N	00	N
163	20240703	150221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	415500	-6500	5	-1.54	1872460000	4502	85.51	422500	423500	413000	548000	295500	422000	415914.67	11.41	0	-93	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16653	10.39	0.73	12	0.11	40005.00	566748.00	513000	20240613	-19.01	342500	20230726	21.31	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	342500	21.31	20230726	0.18	N	007310	5000	200 억		457214	N	N	98	N	00	N
164	20240703	140221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	414000	-8000	5	-1.90	1528089500	3671	69.72	422500	423500	413000	548000	295500	422000	416256.61	11.41	0	-418	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16592	10.35	0.73	12	0.09	40005.00	566748.00	513000	20240613	-19.30	342500	20230726	20.88	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	342500	20.88	20230726	0.18	N	007310	5000	200 억		457214	N	N	98	N	00	N
165	20240703	130221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	413500	-8500	5	-2.01	1319644500	3167	60.15	422500	423500	413000	548000	295500	422000	416682.62	11.41	0	-588	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16572	10.34	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.40	342500	20230726	20.73	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	342500	20.73	20230726	0.18	N	007310	5000	200 억		457214	N	N	98	N	00	N
166	20240703	120220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	413500	-8500	5	-2.01	1076038500	2578	48.96	422500	423500	413000	548000	295500	422000	417389.17	11.41	0	-639	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16572	10.34	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.40	342500	20230726	20.73	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	342500	20.73	20230726	0.18	N	007310	5000	200 억		457214	N	N	98	N	00	N
167	20240703	110222	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	414000	-8000	5	-1.90	851931500	2037	38.69	422500	423500	414000	548000	295500	422000	418224.82	11.41	0	-722	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16592	10.35	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.30	342500	20230726	20.88	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	342500	20.88	20230726	0.18	N	007310	5000	200 억		457214	N	N	98	N	00	N
168	20240703	100221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	419500	-2500	5	-0.59	381756500	907	17.23	422500	423500	418000	548000	295500	422000	420897.79	11.41	0	-273	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16813	10.49	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.23	342500	20230726	22.48	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	342500	22.48	20230726	0.18	N	007310	5000	200 억		457214	N	N	98	N	00	N
169	20240703	090221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	422500	500	2	0.12	128762000	305	5.79	422500	423500	422000	548000	295500	422000	422171.62	11.41	0	-245	426666	424332	421166	418832	415666	422750	417250	200	126000	5000	320720	500	1	4007830	16933	10.56	0.75	12	0.01	40005.00	566748.00	513000	20240613	-17.64	342500	20230726	23.36	513000	-17.64	20240613	381000	10.89	20240320	513000	-17.64	20240613	342500	23.36	20230726	0.18	N	007310	5000	200 억		457214	N	N	98	N	00	N
170	20240702	160220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	422000	-2500	5	-0.59	2188103500	5196	93.35	423000	423500	418000	551000	297500	424500	421111.87	11.42	0	-1063	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16913	10.55	0.74	12	0.13	40005.00	566748.00	513000	20240613	-17.74	342500	20230726	23.21	513000	-17.74	20240613	381000	10.76	20240320	513000	-17.74	20240613	342500	23.21	20230726	0.17	N	007310	5000	200 억		457827	N	N	98	N	00	N
171	20240702	150220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	421500	-3000	5	-0.71	1738382000	4128	74.16	423000	423500	418000	551000	297500	424500	421119.67	11.42	0	-744	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16893	10.54	0.74	12	0.10	40005.00	566748.00	513000	20240613	-17.84	342500	20230726	23.07	513000	-17.84	20240613	381000	10.63	20240320	513000	-17.84	20240613	342500	23.07	20230726	0.17	N	007310	5000	200 억		457827	N	N	54	N	00	N
172	20240702	140220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	421500	-3000	5	-0.71	1289264000	3062	55.01	423000	423500	418000	551000	297500	424500	421052.91	11.42	0	-503	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16893	10.54	0.74	12	0.08	40005.00	566748.00	513000	20240613	-17.84	342500	20230726	23.07	513000	-17.84	20240613	381000	10.63	20240320	513000	-17.84	20240613	342500	23.07	20230726	0.17	N	007310	5000	200 억		457827	N	N	54	N	00	N
173	20240702	130220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	422500	-2000	5	-0.47	1112802000	2644	47.50	423000	423500	418000	551000	297500	424500	420878.21	11.42	0	-402	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16933	10.56	0.75	12	0.07	40005.00	566748.00	513000	20240613	-17.64	342500	20230726	23.36	513000	-17.64	20240613	381000	10.89	20240320	513000	-17.64	20240613	342500	23.36	20230726	0.17	N	007310	5000	200 억		457827	N	N	54	N	00	N
174	20240702	120221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	423000	-1500	5	-0.35	888271500	2113	37.96	423000	423000	418000	551000	297500	424500	420384.05	11.42	0	-311	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16953	10.57	0.75	12	0.05	40005.00	566748.00	513000	20240613	-17.54	342500	20230726	23.50	513000	-17.54	20240613	381000	11.02	20240320	513000	-17.54	20240613	342500	23.50	20230726	0.17	N	007310	5000	200 억		457827	N	N	54	N	00	N
175	20240702	110220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	421500	-3000	5	-0.71	781469500	1860	33.42	423000	423000	418000	551000	297500	424500	420144.89	11.42	0	-306	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16893	10.54	0.74	12	0.05	40005.00	566748.00	513000	20240613	-17.84	342500	20230726	23.07	513000	-17.84	20240613	381000	10.63	20240320	513000	-17.84	20240613	342500	23.07	20230726	0.17	N	007310	5000	200 억		457827	N	N	54	N	00	N
176	20240702	100220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	418500	-6000	5	-1.41	543646000	1293	23.23	423000	423000	418000	551000	297500	424500	420453.21	11.42	0	-336	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16773	10.46	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.42	342500	20230726	22.19	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	342500	22.19	20230726	0.17	N	007310	5000	200 억		457827	N	N	54	N	00	N
177	20240702	090221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	421000	-3500	5	-0.82	89475000	212	3.81	423000	423000	420500	551000	297500	424500	422051.89	11.42	0	-166	437500	431000	426500	420000	415500	428750	417750	200	126500	5000	322620	500	1	4007830	16873	10.52	0.74	12	0.01	40005.00	566748.00	513000	20240613	-17.93	342500	20230726	22.92	513000	-17.93	20240613	381000	10.50	20240320	513000	-17.93	20240613	342500	22.92	20230726	0.17	N	007310	5000	200 억		457827	N	N	54	N	00	N
178	20240701	160220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	424500	-8500	5	-1.96	2362062000	5558	164.54	433000	433000	422000	562000	303500	433000	424984.52	11.42	0	129	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	17013	10.61	0.75	12	0.14	40005.00	566748.00	513000	20240613	-17.25	342500	20230726	23.94	513000	-17.25	20240613	381000	11.42	20240320	513000	-17.25	20240613	342500	23.94	20230726	0.17	N	007310	5000	200 억		457625	N	N	54	N	00	N
179	20240701	150221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	423500	-9500	5	-2.19	2185289500	5141	152.19	433000	433000	422000	562000	303500	433000	425070.90	11.42	0	70	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	16973	10.59	0.75	12	0.13	40005.00	566748.00	513000	20240613	-17.45	342500	20230726	23.65	513000	-17.45	20240613	381000	11.15	20240320	513000	-17.45	20240613	342500	23.65	20230726	0.17	N	007310	5000	200 억		457625	N	N	10	N	00	N
180	20240701	140219	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	423000	-10000	5	-2.31	1690943000	3973	117.61	433000	433000	422500	562000	303500	433000	425608.61	11.42	0	-141	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	16953	10.57	0.75	12	0.10	40005.00	566748.00	513000	20240613	-17.54	342500	20230726	23.50	513000	-17.54	20240613	381000	11.02	20240320	513000	-17.54	20240613	342500	23.50	20230726	0.17	N	007310	5000	200 억		457625	N	N	10	N	00	N
181	20240701	130220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	425000	-8000	5	-1.85	1248659000	2929	86.71	433000	433000	423500	562000	303500	433000	426308.98	11.42	0	-242	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	17033	10.62	0.75	12	0.07	40005.00	566748.00	513000	20240613	-17.15	342500	20230726	24.09	513000	-17.15	20240613	381000	11.55	20240320	513000	-17.15	20240613	342500	24.09	20230726	0.17	N	007310	5000	200 억		457625	N	N	10	N	00	N
182	20240701	120221	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426000	-7000	5	-1.62	1040084500	2439	72.20	433000	433000	423500	562000	303500	433000	426438.91	11.42	0	-271	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	17073	10.65	0.75	12	0.06	40005.00	566748.00	513000	20240613	-16.96	342500	20230726	24.38	513000	-16.96	20240613	381000	11.81	20240320	513000	-16.96	20240613	342500	24.38	20230726	0.17	N	007310	5000	200 억		457625	N	N	10	N	00	N
183	20240701	110220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	424500	-8500	5	-1.96	799742000	1873	55.45	433000	433000	424500	562000	303500	433000	426984.52	11.42	0	-314	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	17013	10.61	0.75	12	0.05	40005.00	566748.00	513000	20240613	-17.25	342500	20230726	23.94	513000	-17.25	20240613	381000	11.42	20240320	513000	-17.25	20240613	342500	23.94	20230726	0.17	N	007310	5000	200 억		457625	N	N	10	N	00	N
184	20240701	100220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	426500	-6500	5	-1.50	477964000	1116	33.04	433000	433000	425000	562000	303500	433000	428283.15	11.42	0	-403	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	17093	10.66	0.75	12	0.03	40005.00	566748.00	513000	20240613	-16.86	342500	20230726	24.53	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	342500	24.53	20230726	0.17	N	007310	5000	200 억		457625	N	N	10	N	00	N
185	20240701	090220	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	-3000	5	-0.69	56156000	130	3.85	433000	433000	429500	562000	303500	433000	431969.23	11.42	0	-68	438666	435832	431666	428832	424666	437250	430250	200	129000	5000	329080	500	1	4007830	17234	10.75	0.76	12	0.00	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	0.17	N	007310	5000	200 억		457625	N	N	10	N	00	N