KissMeData/280360/price/prices-20240601.csv

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
20240628,161129,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,183400,5700,2,3.21,5390882200,29828,101.13,177900,183400,176900,231000,124400,177700,180727.88,12.50,0,1219,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,17303,24.53,0.83,12,0.32,7476.00,220199.00,208500,20240618,-12.04,91000,20230726,101.54,208500,-12.04,20240618,115300,59.06,20240321,208500,-12.04,20240618,91000,101.54,20230726,0.25,N,280360,500,47 억,,1179064,N,N,284,N,00,N
20240628,151142,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,182900,5200,2,2.93,4851347100,26883,91.14,177900,183000,176900,231000,124400,177700,180461.52,12.50,0,960,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,17256,24.46,0.83,12,0.28,7476.00,220199.00,208500,20240618,-12.28,91000,20230726,100.99,208500,-12.28,20240618,115300,58.63,20240321,208500,-12.28,20240618,91000,100.99,20230726,0.25,N,280360,500,47 억,,1179064,N,N,44,N,00,N
20240628,141142,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180800,3100,2,1.74,3637211000,20209,68.51,177900,182000,176900,231000,124400,177700,179979.76,12.50,0,811,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,17058,24.18,0.82,12,0.21,7476.00,220199.00,208500,20240618,-13.29,91000,20230726,98.68,208500,-13.29,20240618,115300,56.81,20240321,208500,-13.29,20240618,91000,98.68,20230726,0.25,N,280360,500,47 억,,1179064,N,N,44,N,00,N
20240628,131140,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180000,2300,2,1.29,2759852300,15334,51.99,177900,182000,176900,231000,124400,177700,179982.54,12.50,0,1269,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,16982,24.08,0.82,12,0.16,7476.00,220199.00,208500,20240618,-13.67,91000,20230726,97.80,208500,-13.67,20240618,115300,56.11,20240321,208500,-13.67,20240618,91000,97.80,20230726,0.25,N,280360,500,47 억,,1179064,N,N,44,N,00,N
20240628,121137,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178700,1000,2,0.56,2501809000,13895,47.11,177900,182000,176900,231000,124400,177700,180051.03,12.50,0,1199,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,16860,23.90,0.81,12,0.15,7476.00,220199.00,208500,20240618,-14.29,91000,20230726,96.37,208500,-14.29,20240618,115300,54.99,20240321,208500,-14.29,20240618,91000,96.37,20230726,0.25,N,280360,500,47 억,,1179064,N,N,44,N,00,N
20240628,111119,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181400,3700,2,2.08,1855457200,10292,34.89,177900,182000,176900,231000,124400,177700,180281.50,12.50,0,2326,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,17114,24.26,0.82,12,0.11,7476.00,220199.00,208500,20240618,-13.00,91000,20230726,99.34,208500,-13.00,20240618,115300,57.33,20240321,208500,-13.00,20240618,91000,99.34,20230726,0.25,N,280360,500,47 억,,1179064,N,N,44,N,00,N
20240628,101115,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181100,3400,2,1.91,1113946600,6203,21.03,177900,181900,176900,231000,124400,177700,179581.91,12.50,0,1882,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,17086,24.22,0.82,12,0.07,7476.00,220199.00,208500,20240618,-13.14,91000,20230726,99.01,208500,-13.14,20240618,115300,57.07,20240321,208500,-13.14,20240618,91000,99.01,20230726,0.25,N,280360,500,47 억,,1179064,N,N,44,N,00,N
20240628,091119,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,179100,1400,2,0.79,238363200,1331,4.51,177900,180500,177900,231000,124400,177700,179085.80,12.50,0,282,185900,181800,178900,174800,171900,180350,173350,47,53300,500,135050,100,1,9434574,16897,23.96,0.81,12,0.01,7476.00,220199.00,208500,20240618,-14.10,91000,20230726,96.81,208500,-14.10,20240618,115300,55.33,20240321,208500,-14.10,20240618,91000,96.81,20230726,0.25,N,280360,500,47 억,,1179064,N,N,44,N,00,N
20240627,161110,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177700,-2600,5,-1.44,5282388300,29452,85.62,180500,183000,176000,234000,126300,180300,179356.35,12.45,0,5182,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,16765,23.77,0.81,12,0.31,7476.00,220199.00,208500,20240618,-14.77,91000,20230726,95.27,208500,-14.77,20240618,115300,54.12,20240321,208500,-14.77,20240618,91000,95.27,20230726,0.30,N,280360,500,47 억,,1174730,N,N,44,N,00,N
20240627,151116,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178200,-2100,5,-1.16,5128800500,28588,83.11,180500,183000,176000,234000,126300,180300,179403.96,12.45,0,4879,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,16812,23.84,0.81,12,0.30,7476.00,220199.00,208500,20240618,-14.53,91000,20230726,95.82,208500,-14.53,20240618,115300,54.55,20240321,208500,-14.53,20240618,91000,95.82,20230726,0.30,N,280360,500,47 억,,1174730,N,N,31,N,00,N
20240627,141115,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177400,-2900,5,-1.61,4510331900,25116,73.02,180500,183000,176000,234000,126300,180300,179580.02,12.45,0,5208,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,16737,23.73,0.81,12,0.27,7476.00,220199.00,208500,20240618,-14.92,91000,20230726,94.95,208500,-14.92,20240618,115300,53.86,20240321,208500,-14.92,20240618,91000,94.95,20230726,0.30,N,280360,500,47 억,,1174730,N,N,31,N,00,N
20240627,131114,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178300,-2000,5,-1.11,4043492600,22487,65.37,180500,183000,176000,234000,126300,180300,179814.68,12.45,0,4149,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,16822,23.85,0.81,12,0.24,7476.00,220199.00,208500,20240618,-14.48,91000,20230726,95.93,208500,-14.48,20240618,115300,54.64,20240321,208500,-14.48,20240618,91000,95.93,20230726,0.30,N,280360,500,47 억,,1174730,N,N,31,N,00,N
20240627,121117,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,179000,-1300,5,-0.72,3700914800,20569,59.80,180500,183000,176000,234000,126300,180300,179926.82,12.45,0,3780,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,16888,23.94,0.81,12,0.22,7476.00,220199.00,208500,20240618,-14.15,91000,20230726,96.70,208500,-14.15,20240618,115300,55.25,20240321,208500,-14.15,20240618,91000,96.70,20230726,0.30,N,280360,500,47 억,,1174730,N,N,31,N,00,N
20240627,111116,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178500,-1800,5,-1.00,3314964000,18412,53.53,180500,183000,176000,234000,126300,180300,180043.67,12.45,0,3573,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,16841,23.88,0.81,12,0.20,7476.00,220199.00,208500,20240618,-14.39,91000,20230726,96.15,208500,-14.39,20240618,115300,54.81,20240321,208500,-14.39,20240618,91000,96.15,20230726,0.30,N,280360,500,47 억,,1174730,N,N,31,N,00,N
20240627,101116,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,179300,-1000,5,-0.55,2335551600,12890,37.47,180500,183000,179000,234000,126300,180300,181190.97,12.45,0,2103,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,16916,23.98,0.81,12,0.14,7476.00,220199.00,208500,20240618,-14.00,91000,20230726,97.03,208500,-14.00,20240618,115300,55.51,20240321,208500,-14.00,20240618,91000,97.03,20230726,0.30,N,280360,500,47 억,,1174730,N,N,31,N,00,N
20240627,091115,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181700,1400,2,0.78,342661600,1900,5.52,180500,181700,179300,234000,126300,180300,180348.21,12.45,0,31,185500,182900,179100,176500,172700,184200,177800,47,53700,500,137020,100,1,9434574,17143,24.30,0.83,12,0.02,7476.00,220199.00,208500,20240618,-12.85,91000,20230726,99.67,208500,-12.85,20240618,115300,57.59,20240321,208500,-12.85,20240618,91000,99.67,20230726,0.30,N,280360,500,47 억,,1174730,N,N,31,N,00,N
20240626,161111,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180300,900,2,0.50,6100537000,34298,96.25,179200,181700,175300,233000,125600,179400,177867.03,12.39,0,6180,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,17011,24.12,0.82,12,0.36,7476.00,220199.00,208500,20240618,-13.53,91000,20230726,98.13,208500,-13.53,20240618,115300,56.37,20240321,208500,-13.53,20240618,91000,98.13,20230726,0.33,N,280360,500,47 억,,1168719,N,N,31,N,00,N
20240626,151115,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178700,-700,5,-0.39,5478286800,30844,86.56,179200,181700,175300,233000,125600,179400,177612.72,12.39,0,6457,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,16860,23.90,0.81,12,0.33,7476.00,220199.00,208500,20240618,-14.29,91000,20230726,96.37,208500,-14.29,20240618,115300,54.99,20240321,208500,-14.29,20240618,91000,96.37,20230726,0.33,N,280360,500,47 억,,1168719,N,N,137,N,00,N
20240626,141112,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,176800,-2600,5,-1.45,3835931000,21632,60.70,179200,181700,175300,233000,125600,179400,177326.69,12.39,0,6888,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,16680,23.65,0.80,12,0.23,7476.00,220199.00,208500,20240618,-15.20,91000,20230726,94.29,208500,-15.20,20240618,115300,53.34,20240321,208500,-15.20,20240618,91000,94.29,20230726,0.33,N,280360,500,47 억,,1168719,N,N,137,N,00,N
20240626,131113,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175600,-3800,5,-2.12,3415540600,19243,54.00,179200,181700,175300,233000,125600,179400,177495.22,12.39,0,5986,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,16567,23.49,0.80,12,0.20,7476.00,220199.00,208500,20240618,-15.78,91000,20230726,92.97,208500,-15.78,20240618,115300,52.30,20240321,208500,-15.78,20240618,91000,92.97,20230726,0.33,N,280360,500,47 억,,1168719,N,N,137,N,00,N
20240626,121111,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177000,-2400,5,-1.34,2991585700,16832,47.23,179200,181700,175600,233000,125600,179400,177732.04,12.39,0,5341,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,16699,23.68,0.80,12,0.18,7476.00,220199.00,208500,20240618,-15.11,91000,20230726,94.51,208500,-15.11,20240618,115300,53.51,20240321,208500,-15.11,20240618,91000,94.51,20230726,0.33,N,280360,500,47 억,,1168719,N,N,137,N,00,N
20240626,111113,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177600,-1800,5,-1.00,2122010800,11904,33.41,179200,181700,176100,233000,125600,179400,178260.32,12.39,0,4584,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,16756,23.76,0.81,12,0.13,7476.00,220199.00,208500,20240618,-14.82,91000,20230726,95.16,208500,-14.82,20240618,115300,54.03,20240321,208500,-14.82,20240618,91000,95.16,20230726,0.33,N,280360,500,47 억,,1168719,N,N,137,N,00,N
20240626,101110,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177500,-1900,5,-1.06,1615351800,9057,25.42,179200,181700,176100,233000,125600,179400,178353.96,12.39,0,2753,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,16746,23.74,0.81,12,0.10,7476.00,220199.00,208500,20240618,-14.87,91000,20230726,95.05,208500,-14.87,20240618,115300,53.95,20240321,208500,-14.87,20240618,91000,95.05,20230726,0.33,N,280360,500,47 억,,1168719,N,N,137,N,00,N
20240626,091114,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180200,800,2,0.45,368318700,2057,5.77,179200,181700,176100,233000,125600,179400,179056.25,12.39,0,184,188733,184066,179333,174666,169933,181700,172300,47,53600,500,136340,100,1,9434574,17001,24.10,0.82,12,0.02,7476.00,220199.00,208500,20240618,-13.57,91000,20230726,98.02,208500,-13.57,20240618,115300,56.29,20240321,208500,-13.57,20240618,91000,98.02,20230726,0.33,N,280360,500,47 억,,1168719,N,N,137,N,00,N
20240625,161110,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,179400,-2800,5,-1.54,6385466300,35586,49.98,183000,184000,174600,236500,127600,182200,179434.73,12.32,-296,3297,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,16926,24.00,0.81,12,0.38,7476.00,220199.00,208500,20240618,-13.96,91000,20230726,97.14,208500,-13.96,20240618,115300,55.59,20240321,208500,-13.96,20240618,91000,97.14,20230726,0.32,N,280360,500,47 억,,1162114,N,N,137,N,00,N
20240625,151107,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180000,-2200,5,-1.21,6200949400,34559,48.53,183000,184000,174600,236500,127600,182200,179427.84,12.32,-296,3164,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,16982,24.08,0.82,12,0.37,7476.00,220199.00,208500,20240618,-13.67,91000,20230726,97.80,208500,-13.67,20240618,115300,56.11,20240321,208500,-13.67,20240618,91000,97.80,20230726,0.32,N,280360,500,47 억,,1162114,N,N,0,N,00,N
20240625,141111,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180500,-1700,5,-0.93,5706232200,31815,44.68,183000,184000,174600,236500,127600,182200,179353.35,12.32,-296,2349,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,17029,24.14,0.82,12,0.34,7476.00,220199.00,208500,20240618,-13.43,91000,20230726,98.35,208500,-13.43,20240618,115300,56.55,20240321,208500,-13.43,20240618,91000,98.35,20230726,0.32,N,280360,500,47 억,,1162114,N,N,0,N,00,N
20240625,131111,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181300,-900,5,-0.49,5293089800,29530,41.47,183000,184000,174600,236500,127600,182200,179240.78,12.32,-296,2791,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,17105,24.25,0.82,12,0.31,7476.00,220199.00,208500,20240618,-13.05,91000,20230726,99.23,208500,-13.05,20240618,115300,57.24,20240321,208500,-13.05,20240618,91000,99.23,20230726,0.32,N,280360,500,47 억,,1162114,N,N,0,N,00,N
20240625,121114,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181400,-800,5,-0.44,4969692500,27746,38.97,183000,184000,174600,236500,127600,182200,179109.72,12.32,-296,3226,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,17114,24.26,0.82,12,0.29,7476.00,220199.00,208500,20240618,-13.00,91000,20230726,99.34,208500,-13.00,20240618,115300,57.33,20240321,208500,-13.00,20240618,91000,99.34,20230726,0.32,N,280360,500,47 억,,1162114,N,N,0,N,00,N
20240625,111112,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180800,-1400,5,-0.77,4589783000,25652,36.02,183000,184000,174600,236500,127600,182200,178920.23,12.32,-296,3306,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,17058,24.18,0.82,12,0.27,7476.00,220199.00,208500,20240618,-13.29,91000,20230726,98.68,208500,-13.29,20240618,115300,56.81,20240321,208500,-13.29,20240618,91000,98.68,20230726,0.32,N,280360,500,47 억,,1162114,N,N,0,N,00,N
20240625,101110,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178100,-4100,5,-2.25,3738560100,20897,29.35,183000,184000,174600,236500,127600,182200,178898.31,12.32,-296,2266,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,16803,23.82,0.81,12,0.22,7476.00,220199.00,208500,20240618,-14.58,91000,20230726,95.71,208500,-14.58,20240618,115300,54.47,20240321,208500,-14.58,20240618,91000,95.71,20230726,0.32,N,280360,500,47 억,,1162114,N,N,0,N,00,N
20240625,091110,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,182000,-200,5,-0.11,848987600,4685,6.58,183000,184000,179000,236500,127600,182200,181206.15,12.32,-296,-25,206133,194166,186633,174666,167133,190400,170900,47,54300,500,138470,100,1,9434574,17171,24.34,0.83,12,0.05,7476.00,220199.00,208500,20240618,-12.71,91000,20230726,100.00,208500,-12.71,20240618,115300,57.85,20240321,208500,-12.71,20240618,91000,100.00,20230726,0.32,N,280360,500,47 억,,1162114,N,N,0,N,00,N
20240624,161110,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,182200,-9500,5,-4.96,13289724400,70946,137.18,195100,198600,179100,249000,134200,191700,187323.40,12.29,0,-509,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,17190,24.37,0.83,12,0.75,7476.00,220199.00,208500,20240618,-12.61,91000,20230726,100.22,208500,-12.61,20240618,115300,58.02,20240321,208500,-12.61,20240618,91000,100.22,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240624,151106,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,182700,-9000,5,-4.69,12909067100,68859,133.15,195100,198600,179100,249000,134200,191700,187470.71,12.29,0,824,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,17237,24.44,0.83,12,0.73,7476.00,220199.00,208500,20240618,-12.37,91000,20230726,100.77,208500,-12.37,20240618,115300,58.46,20240321,208500,-12.37,20240618,91000,100.77,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240624,141108,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180200,-11500,5,-6.00,11976428800,63721,123.21,195100,198600,179100,249000,134200,191700,187950.75,12.29,0,953,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,17001,24.10,0.82,12,0.68,7476.00,220199.00,208500,20240618,-13.57,91000,20230726,98.02,208500,-13.57,20240618,115300,56.29,20240321,208500,-13.57,20240618,91000,98.02,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240624,131105,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181700,-10000,5,-5.22,11036151100,58509,113.13,195100,198600,179100,249000,134200,191700,188622.87,12.29,0,1199,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,17143,24.30,0.83,12,0.62,7476.00,220199.00,208500,20240618,-12.85,91000,20230726,99.67,208500,-12.85,20240618,115300,57.59,20240321,208500,-12.85,20240618,91000,99.67,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240624,121107,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181400,-10300,5,-5.37,10376149800,54889,106.13,195100,198600,179100,249000,134200,191700,189038.54,12.29,0,1816,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,17114,24.26,0.82,12,0.58,7476.00,220199.00,208500,20240618,-13.00,91000,20230726,99.34,208500,-13.00,20240618,115300,57.33,20240321,208500,-13.00,20240618,91000,99.34,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240624,111109,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180800,-10900,5,-5.69,9072008900,47674,92.18,195100,198600,179100,249000,134200,191700,190292.44,12.29,0,-316,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,17058,24.18,0.82,12,0.51,7476.00,220199.00,208500,20240618,-13.29,91000,20230726,98.68,208500,-13.29,20240618,115300,56.81,20240321,208500,-13.29,20240618,91000,98.68,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240624,101107,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,187900,-3800,5,-1.98,5936930600,30531,59.03,195100,198600,187900,249000,134200,191700,194456.27,12.29,0,-1160,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,17728,25.13,0.85,12,0.32,7476.00,220199.00,208500,20240618,-9.88,91000,20230726,106.48,208500,-9.88,20240618,115300,62.97,20240321,208500,-9.88,20240618,91000,106.48,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240624,091107,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,196500,4800,2,2.50,2351342400,12072,23.34,195100,196500,192300,249000,134200,191700,194777.82,12.29,0,1561,198500,195100,190100,186700,181700,196800,188400,47,57300,500,145690,100,1,9434574,18539,26.28,0.89,12,0.13,7476.00,220199.00,208500,20240618,-5.76,91000,20230726,115.93,208500,-5.76,20240618,115300,70.42,20240321,208500,-5.76,20240618,91000,115.93,20230726,0.31,N,280360,500,47 억,,1159919,N,N,23,N,00,N
20240621,161030,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,191700,3700,2,1.97,9815572300,51573,69.66,190000,193500,185100,244000,131600,188000,190318.32,12.30,0,2903,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,18086,25.64,0.87,12,0.55,7476.00,220199.00,208500,20240618,-8.06,91000,20230726,110.66,208500,-8.06,20240618,115300,66.26,20240321,208500,-8.06,20240618,91000,110.66,20230726,0.32,N,280360,500,47 억,,1160397,N,N,23,N,00,N
20240621,151031,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,192200,4200,2,2.23,9227644000,48508,65.52,190000,193500,185100,244000,131600,188000,190229.87,12.30,0,2780,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,18133,25.71,0.87,12,0.51,7476.00,220199.00,208500,20240618,-7.82,91000,20230726,111.21,208500,-7.82,20240618,115300,66.70,20240321,208500,-7.82,20240618,91000,111.21,20230726,0.32,N,280360,500,47 억,,1160397,N,N,89,N,00,N
20240621,141029,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,191900,3900,2,2.07,7841383100,41279,55.75,190000,193500,185100,244000,131600,188000,189961.16,12.30,0,1175,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,18105,25.67,0.87,12,0.44,7476.00,220199.00,208500,20240618,-7.96,91000,20230726,110.88,208500,-7.96,20240618,115300,66.44,20240321,208500,-7.96,20240618,91000,110.88,20230726,0.32,N,280360,500,47 억,,1160397,N,N,89,N,00,N
20240621,131032,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,188800,800,2,0.43,5359187300,28304,38.23,190000,193500,185100,244000,131600,188000,189344.38,12.30,0,-1233,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,17812,25.25,0.86,12,0.30,7476.00,220199.00,208500,20240618,-9.45,91000,20230726,107.47,208500,-9.45,20240618,115300,63.75,20240321,208500,-9.45,20240618,91000,107.47,20230726,0.32,N,280360,500,47 억,,1160397,N,N,89,N,00,N
20240621,121033,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,190200,2200,2,1.17,4894387000,25848,34.91,190000,193500,185100,244000,131600,188000,189353.27,12.30,0,-1434,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,17945,25.44,0.86,12,0.27,7476.00,220199.00,208500,20240618,-8.78,91000,20230726,109.01,208500,-8.78,20240618,115300,64.96,20240321,208500,-8.78,20240618,91000,109.01,20230726,0.32,N,280360,500,47 억,,1160397,N,N,89,N,00,N
20240621,111031,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,193000,5000,2,2.66,3903004800,20655,27.90,190000,193500,185100,244000,131600,188000,188962.30,12.30,0,-1622,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,18209,25.82,0.88,12,0.22,7476.00,220199.00,208500,20240618,-7.43,91000,20230726,112.09,208500,-7.43,20240618,115300,67.39,20240321,208500,-7.43,20240618,91000,112.09,20230726,0.32,N,280360,500,47 억,,1160397,N,N,89,N,00,N
20240621,101028,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,188100,100,2,0.05,2194428600,11658,15.75,190000,190000,185100,244000,131600,188000,188233.95,12.30,0,-3612,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,17746,25.16,0.85,12,0.12,7476.00,220199.00,208500,20240618,-9.78,91000,20230726,106.70,208500,-9.78,20240618,115300,63.14,20240321,208500,-9.78,20240618,91000,106.70,20230726,0.32,N,280360,500,47 억,,1160397,N,N,89,N,00,N
20240621,091034,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,189000,1000,2,0.53,829354300,4390,5.93,190000,190000,186400,244000,131600,188000,188921.49,12.30,0,-2756,203133,195566,190933,183366,178733,193250,181050,47,56000,500,142880,100,1,9434574,17831,25.28,0.86,12,0.05,7476.00,220199.00,208500,20240618,-9.35,91000,20230726,107.69,208500,-9.35,20240618,115300,63.92,20240321,208500,-9.35,20240618,91000,107.69,20230726,0.32,N,280360,500,47 억,,1160397,N,N,89,N,00,N
20240620,161025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,188000,-500,5,-0.27,14177443900,73726,122.07,192800,198500,186300,245000,132000,188500,192306.88,12.15,0,16924,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,17737,25.15,0.85,12,0.78,7476.00,220199.00,208500,20240618,-9.83,91000,20230726,106.59,208500,-9.83,20240618,115300,63.05,20240321,208500,-9.83,20240618,91000,106.59,20230726,0.28,N,280360,500,47 억,,1146004,N,N,89,N,00,N
20240620,151026,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,189000,500,2,0.27,13526773300,70268,116.35,192800,198500,186300,245000,132000,188500,192503.58,12.15,0,15884,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,17831,25.28,0.86,12,0.74,7476.00,220199.00,208500,20240618,-9.35,91000,20230726,107.69,208500,-9.35,20240618,115300,63.92,20240321,208500,-9.35,20240618,91000,107.69,20230726,0.28,N,280360,500,47 억,,1146004,N,N,146,N,00,N
20240620,141027,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,187400,-1100,5,-0.58,12299792900,63740,105.54,192800,198500,186300,245000,132000,188500,192969.39,12.15,0,13567,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,17680,25.07,0.85,12,0.68,7476.00,220199.00,208500,20240618,-10.12,91000,20230726,105.93,208500,-10.12,20240618,115300,62.53,20240321,208500,-10.12,20240618,91000,105.93,20230726,0.28,N,280360,500,47 억,,1146004,N,N,146,N,00,N
20240620,131027,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,189400,900,2,0.48,10752363800,55503,91.90,192800,198500,188400,245000,132000,188500,193727.41,12.15,0,9319,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,17869,25.33,0.86,12,0.59,7476.00,220199.00,208500,20240618,-9.16,91000,20230726,108.13,208500,-9.16,20240618,115300,64.27,20240321,208500,-9.16,20240618,91000,108.13,20230726,0.28,N,280360,500,47 억,,1146004,N,N,146,N,00,N
20240620,121025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,189800,1300,2,0.69,9672593500,49797,82.45,192800,198500,189500,245000,132000,188500,194242.45,12.15,0,7386,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,17907,25.39,0.86,12,0.53,7476.00,220199.00,208500,20240618,-8.97,91000,20230726,108.57,208500,-8.97,20240618,115300,64.61,20240321,208500,-8.97,20240618,91000,108.57,20230726,0.28,N,280360,500,47 억,,1146004,N,N,146,N,00,N
20240620,111027,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,192200,3700,2,1.96,8469103700,43499,72.02,192800,198500,190000,245000,132000,188500,194698.94,12.15,0,5581,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,18133,25.71,0.87,12,0.46,7476.00,220199.00,208500,20240618,-7.82,91000,20230726,111.21,208500,-7.82,20240618,115300,66.70,20240321,208500,-7.82,20240618,91000,111.21,20230726,0.28,N,280360,500,47 억,,1146004,N,N,146,N,00,N
20240620,101029,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,194600,6100,2,3.24,7157014500,36722,60.80,192800,198500,190000,245000,132000,188500,194900.15,12.15,0,4971,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,18360,26.03,0.88,12,0.39,7476.00,220199.00,208500,20240618,-6.67,91000,20230726,113.85,208500,-6.67,20240618,115300,68.78,20240321,208500,-6.67,20240618,91000,113.85,20230726,0.28,N,280360,500,47 억,,1146004,N,N,146,N,00,N
20240620,091032,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,197800,9300,2,4.93,2614292600,13471,22.30,192800,198500,190000,245000,132000,188500,194075.23,12.15,0,3068,199633,194066,189033,183466,178433,191550,180950,47,56500,500,143260,100,1,9434574,18662,26.46,0.90,12,0.14,7476.00,220199.00,208500,20240618,-5.13,91000,20230726,117.36,208500,-5.13,20240618,115300,71.55,20240321,208500,-5.13,20240618,91000,117.36,20230726,0.28,N,280360,500,47 억,,1146004,N,N,146,N,00,N
20240619,161022,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,188500,-4800,5,-2.48,11347209400,60268,58.91,194400,194600,184000,251000,135400,193300,188278.43,12.12,0,3020,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,17784,25.21,0.86,12,0.64,7476.00,220199.00,208500,20240618,-9.59,91000,20230726,107.14,208500,-9.59,20240618,115300,63.49,20240321,208500,-9.59,20240618,91000,107.14,20230726,0.23,N,280360,500,47 억,,1143337,N,N,146,N,00,N
20240619,151022,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,188700,-4600,5,-2.38,11075304000,58827,57.50,194400,194600,184000,251000,135400,193300,188268.38,12.12,0,3189,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,17803,25.24,0.86,12,0.62,7476.00,220199.00,208500,20240618,-9.50,91000,20230726,107.36,208500,-9.50,20240618,115300,63.66,20240321,208500,-9.50,20240618,91000,107.36,20230726,0.23,N,280360,500,47 억,,1143337,N,N,145,N,00,N
20240619,141031,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,187400,-5900,5,-3.05,9768150400,51857,50.69,194400,194600,184000,251000,135400,193300,188366.29,12.12,0,2314,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,17680,25.07,0.85,12,0.55,7476.00,220199.00,208500,20240618,-10.12,91000,20230726,105.93,208500,-10.12,20240618,115300,62.53,20240321,208500,-10.12,20240618,91000,105.93,20230726,0.23,N,280360,500,47 억,,1143337,N,N,145,N,00,N
20240619,131018,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,187100,-6200,5,-3.21,8327459900,44151,43.16,194400,194600,184000,251000,135400,193300,188612.32,12.12,0,1432,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,17652,25.03,0.85,12,0.47,7476.00,220199.00,208500,20240618,-10.26,91000,20230726,105.60,208500,-10.26,20240618,115300,62.27,20240321,208500,-10.26,20240618,91000,105.60,20230726,0.23,N,280360,500,47 억,,1143337,N,N,145,N,00,N
20240619,121020,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,186500,-6800,5,-3.52,7389606700,39144,38.26,194400,194600,184000,251000,135400,193300,188779.14,12.12,0,1247,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,17595,24.95,0.85,12,0.41,7476.00,220199.00,208500,20240618,-10.55,91000,20230726,104.95,208500,-10.55,20240618,115300,61.75,20240321,208500,-10.55,20240618,91000,104.95,20230726,0.23,N,280360,500,47 억,,1143337,N,N,145,N,00,N
20240619,111023,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,187600,-5700,5,-2.95,6219076200,32896,32.15,194400,194600,184000,251000,135400,193300,189051.62,12.12,0,381,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,17699,25.09,0.85,12,0.35,7476.00,220199.00,208500,20240618,-10.02,91000,20230726,106.15,208500,-10.02,20240618,115300,62.71,20240321,208500,-10.02,20240618,91000,106.15,20230726,0.23,N,280360,500,47 억,,1143337,N,N,145,N,00,N
20240619,101027,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,191700,-1600,5,-0.83,4571719200,24152,23.61,194400,194600,184000,251000,135400,193300,189288.14,12.12,0,737,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,18086,25.64,0.87,12,0.26,7476.00,220199.00,208500,20240618,-8.06,91000,20230726,110.66,208500,-8.06,20240618,115300,66.26,20240321,208500,-8.06,20240618,91000,110.66,20230726,0.23,N,280360,500,47 억,,1143337,N,N,145,N,00,N
20240619,091029,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,187400,-5900,5,-3.05,2356001500,12484,12.20,194400,194600,184000,251000,135400,193300,188718.75,12.12,0,406,215033,204166,197633,186766,180233,200900,183500,47,57700,500,146900,100,1,9434574,17680,25.07,0.85,12,0.13,7476.00,220199.00,208500,20240618,-10.12,91000,20230726,105.93,208500,-10.12,20240618,115300,62.53,20240321,208500,-10.12,20240618,91000,105.93,20230726,0.23,N,280360,500,47 억,,1143337,N,N,145,N,00,N
20240618,161017,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,193300,3000,2,1.58,19898401900,101789,70.22,199800,208500,191100,247000,133300,190300,195490.53,12.26,0,-8022,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18237,25.86,0.88,12,1.08,7476.00,220199.00,208500,20240618,-7.29,91000,20230726,112.42,208500,-7.29,20240618,115300,67.65,20240321,208500,-7.29,20240618,91000,112.42,20230726,0.22,N,280360,500,47 억,,1156559,N,N,145,N,00,N
20240618,151016,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,193100,2800,2,1.47,19138768000,97859,67.51,199800,208500,191100,247000,133300,190300,195574.94,12.26,0,-8236,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18218,25.83,0.88,12,1.04,7476.00,220199.00,208500,20240618,-7.39,91000,20230726,112.20,208500,-7.39,20240618,115300,67.48,20240321,208500,-7.39,20240618,91000,112.20,20230726,0.22,N,280360,500,47 억,,1156559,N,N,12,N,00,N
20240618,141020,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,192300,2000,2,1.05,17083449200,87181,60.14,199800,208500,191100,247000,133300,190300,195953.81,12.26,0,-9591,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18143,25.72,0.87,12,0.92,7476.00,220199.00,208500,20240618,-7.77,91000,20230726,111.32,208500,-7.77,20240618,115300,66.78,20240321,208500,-7.77,20240618,91000,111.32,20230726,0.22,N,280360,500,47 억,,1156559,N,N,12,N,00,N
20240618,131021,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,192800,2500,2,1.31,15974140200,81430,56.17,199800,208500,191100,247000,133300,190300,196170.21,12.26,0,-9182,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18190,25.79,0.88,12,0.86,7476.00,220199.00,208500,20240618,-7.53,91000,20230726,111.87,208500,-7.53,20240618,115300,67.22,20240321,208500,-7.53,20240618,91000,111.87,20230726,0.22,N,280360,500,47 억,,1156559,N,N,12,N,00,N
20240618,121018,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,191400,1100,2,0.58,15170331100,77255,53.29,199800,208500,191200,247000,133300,190300,196366.98,12.26,0,-9266,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18058,25.60,0.87,12,0.82,7476.00,220199.00,208500,20240618,-8.20,91000,20230726,110.33,208500,-8.20,20240618,115300,66.00,20240321,208500,-8.20,20240618,91000,110.33,20230726,0.22,N,280360,500,47 억,,1156559,N,N,12,N,00,N
20240618,111018,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,193000,2700,2,1.42,13458082800,68369,47.16,199800,208500,191200,247000,133300,190300,196844.81,12.26,0,-10290,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18209,25.82,0.88,12,0.72,7476.00,220199.00,208500,20240618,-7.43,91000,20230726,112.09,208500,-7.43,20240618,115300,67.39,20240321,208500,-7.43,20240618,91000,112.09,20230726,0.22,N,280360,500,47 억,,1156559,N,N,12,N,00,N
20240618,101017,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,192500,2200,2,1.16,11839822200,59997,41.39,199800,208500,191200,247000,133300,190300,197340.24,12.26,0,-10091,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18162,25.75,0.87,12,0.64,7476.00,220199.00,208500,20240618,-7.67,91000,20230726,111.54,208500,-7.67,20240618,115300,66.96,20240321,208500,-7.67,20240618,91000,111.54,20230726,0.22,N,280360,500,47 억,,1156559,N,N,12,N,00,N
20240618,091027,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,197800,7500,2,3.94,6873535200,34398,23.73,199800,208500,192000,247000,133300,190300,199823.69,12.26,0,-5619,208633,199466,189233,180066,169833,204050,184650,47,56700,500,144620,100,1,9434574,18662,26.46,0.90,12,0.36,7476.00,220199.00,208500,20240618,-5.13,91000,20230726,117.36,208500,-5.13,20240618,115300,71.55,20240321,208500,-5.13,20240618,91000,117.36,20230726,0.22,N,280360,500,47 억,,1156559,N,N,12,N,00,N
20240617,161009,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,190300,13300,2,7.51,27560503300,144550,308.26,181100,198400,179000,230000,123900,177000,190665.29,12.39,0,-11525,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,17954,25.45,0.86,12,1.53,7476.00,220199.00,198400,20240617,-4.08,91000,20230726,109.12,198400,-4.08,20240617,115300,65.05,20240321,198400,-4.08,20240617,91000,109.12,20230726,0.25,N,280360,500,47 억,,1169241,N,N,12,N,00,N
20240617,151017,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,191600,14600,2,8.25,26655992200,139798,298.13,181100,198400,179000,230000,123900,177000,190676.14,12.39,0,-11157,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,18077,25.63,0.87,12,1.48,7476.00,220199.00,198400,20240617,-3.43,91000,20230726,110.55,198400,-3.43,20240617,115300,66.18,20240321,198400,-3.43,20240617,91000,110.55,20230726,0.25,N,280360,500,47 억,,1169241,N,N,45,N,00,N
20240617,141007,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,195700,18700,2,10.56,22685326700,119193,254.19,181100,198400,179000,230000,123900,177000,190325.55,12.39,0,-6046,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,18463,26.18,0.89,12,1.26,7476.00,220199.00,198400,20240617,-1.36,91000,20230726,115.05,198400,-1.36,20240617,115300,69.73,20240321,198400,-1.36,20240617,91000,115.05,20230726,0.25,N,280360,500,47 억,,1169241,N,N,45,N,00,N
20240617,131006,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,190900,13900,2,7.85,18072174300,95524,203.71,181100,194700,179000,230000,123900,177000,189191.29,12.39,0,-10210,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,18011,25.54,0.87,12,1.01,7476.00,220199.00,194700,20240617,-1.95,91000,20230726,109.78,194700,-1.95,20240617,115300,65.57,20240321,194700,-1.95,20240617,91000,109.78,20230726,0.25,N,280360,500,47 억,,1169241,N,N,45,N,00,N
20240617,121007,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,189400,12400,2,7.01,16268510800,86096,183.60,181100,194700,179000,230000,123900,177000,188959.33,12.39,0,-8620,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,17869,25.33,0.86,12,0.91,7476.00,220199.00,194700,20240617,-2.72,91000,20230726,108.13,194700,-2.72,20240617,115300,64.27,20240321,194700,-2.72,20240617,91000,108.13,20230726,0.25,N,280360,500,47 억,,1169241,N,N,45,N,00,N
20240617,111000,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,187700,10700,2,6.05,14704734000,77785,165.88,181100,194700,179000,230000,123900,177000,189045.02,12.39,0,-8961,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,17709,25.11,0.85,12,0.82,7476.00,220199.00,194700,20240617,-3.60,91000,20230726,106.26,194700,-3.60,20240617,115300,62.79,20240321,194700,-3.60,20240617,91000,106.26,20230726,0.25,N,280360,500,47 억,,1169241,N,N,45,N,00,N
20240617,100959,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,188900,11900,2,6.72,12889027700,68063,145.15,181100,194700,179000,230000,123900,177000,189371.08,12.39,0,-8318,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,17822,25.27,0.86,12,0.72,7476.00,220199.00,194700,20240617,-2.98,91000,20230726,107.58,194700,-2.98,20240617,115300,63.83,20240321,194700,-2.98,20240617,91000,107.58,20230726,0.25,N,280360,500,47 억,,1169241,N,N,45,N,00,N
20240617,091002,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,187700,10700,2,6.05,2604437300,14122,30.12,181100,188900,179000,230000,123900,177000,184429.90,12.39,0,-1187,189000,183000,178300,172300,167600,180650,169950,47,53000,500,134520,100,1,9434574,17709,25.11,0.85,12,0.15,7476.00,220199.00,188900,20240617,-0.64,91000,20230726,106.26,188900,-0.64,20240617,115300,62.79,20240321,188900,-0.64,20240617,91000,106.26,20230726,0.25,N,280360,500,47 억,,1169241,N,N,45,N,00,N
20240614,160836,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177000,600,2,0.34,8360056600,46665,145.17,178000,184300,173600,229000,123500,176400,179153.02,12.37,0,5060,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,16699,23.68,0.80,12,0.49,7476.00,220199.00,185500,20240610,-4.58,91000,20230726,94.51,185500,-4.58,20240610,115300,53.51,20240321,185500,-4.58,20240610,91000,94.51,20230726,0.25,N,280360,500,47 억,,1167013,N,N,45,N,00,N
20240614,150840,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177100,700,2,0.40,7749113900,43214,134.43,178000,184300,173600,229000,123500,176400,179321.28,12.37,0,4832,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,16709,23.69,0.80,12,0.46,7476.00,220199.00,185500,20240610,-4.53,91000,20230726,94.62,185500,-4.53,20240610,115300,53.60,20240321,185500,-4.53,20240610,91000,94.62,20230726,0.25,N,280360,500,47 억,,1167013,N,N,121,N,00,N
20240614,140838,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178500,2100,2,1.19,6771433800,37716,117.33,178000,184300,173600,229000,123500,176400,179539.60,12.37,0,3433,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,16841,23.88,0.81,12,0.40,7476.00,220199.00,185500,20240610,-3.77,91000,20230726,96.15,185500,-3.77,20240610,115300,54.81,20240321,185500,-3.77,20240610,91000,96.15,20230726,0.25,N,280360,500,47 억,,1167013,N,N,121,N,00,N
20240614,130841,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,180500,4100,2,2.32,6003503300,33421,103.97,178000,184300,173600,229000,123500,176400,179635.18,12.37,0,2902,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,17029,24.14,0.82,12,0.35,7476.00,220199.00,185500,20240610,-2.70,91000,20230726,98.35,185500,-2.70,20240610,115300,56.55,20240321,185500,-2.70,20240610,91000,98.35,20230726,0.25,N,280360,500,47 억,,1167013,N,N,121,N,00,N
20240614,120843,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,182200,5800,2,3.29,5415565000,30180,93.89,178000,184300,173600,229000,123500,176400,179444.80,12.37,0,3092,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,17190,24.37,0.83,12,0.32,7476.00,220199.00,185500,20240610,-1.78,91000,20230726,100.22,185500,-1.78,20240610,115300,58.02,20240321,185500,-1.78,20240610,91000,100.22,20230726,0.25,N,280360,500,47 억,,1167013,N,N,121,N,00,N
20240614,110950,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,181000,4600,2,2.61,4692008200,26198,81.50,178000,184300,173600,229000,123500,176400,179100.63,12.37,0,2754,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,17077,24.21,0.82,12,0.28,7476.00,220199.00,185500,20240610,-2.43,91000,20230726,98.90,185500,-2.43,20240610,115300,56.98,20240321,185500,-2.43,20240610,91000,98.90,20230726,0.25,N,280360,500,47 억,,1167013,N,N,121,N,00,N
20240614,100948,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175900,-500,5,-0.28,1944961200,11027,34.30,178000,179700,173600,229000,123500,176400,176381.67,12.37,0,1327,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,16595,23.53,0.80,12,0.12,7476.00,220199.00,185500,20240610,-5.18,91000,20230726,93.30,185500,-5.18,20240610,115300,52.56,20240321,185500,-5.18,20240610,91000,93.30,20230726,0.25,N,280360,500,47 억,,1167013,N,N,121,N,00,N
20240614,090954,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177300,900,2,0.51,611486700,3422,10.65,178000,179700,177000,229000,123500,176400,178710.34,12.37,0,310,182000,179200,176700,173900,171400,180600,175300,47,52600,500,134060,100,1,9434574,16727,23.72,0.81,12,0.04,7476.00,220199.00,185500,20240610,-4.42,91000,20230726,94.84,185500,-4.42,20240610,115300,53.77,20240321,185500,-4.42,20240610,91000,94.84,20230726,0.25,N,280360,500,47 억,,1167013,N,N,121,N,00,N
20240613,160938,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,176400,-1300,5,-0.73,5602163500,31693,68.43,176200,179500,174200,231000,124400,177700,176763.73,12.33,0,5524,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16643,23.60,0.80,12,0.34,7476.00,220199.00,185500,20240610,-4.91,91000,20230726,93.85,185500,-4.91,20240610,115300,52.99,20240321,185500,-4.91,20240610,91000,93.85,20230726,0.29,N,280360,500,47 억,,1163314,N,N,120,N,00,N
20240613,150956,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175200,-2500,5,-1.41,4927481900,27862,60.16,176200,179500,174200,231000,124400,177700,176853.13,12.33,0,5017,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16529,23.43,0.80,12,0.30,7476.00,220199.00,185500,20240610,-5.55,91000,20230726,92.53,185500,-5.55,20240610,115300,51.95,20240321,185500,-5.55,20240610,91000,92.53,20230726,0.29,N,280360,500,47 억,,1163314,N,N,0,N,00,N
20240613,140945,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175600,-2100,5,-1.18,3984026900,22466,48.51,176200,179500,175200,231000,124400,177700,177335.84,12.33,0,2753,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16567,23.49,0.80,12,0.24,7476.00,220199.00,185500,20240610,-5.34,91000,20230726,92.97,185500,-5.34,20240610,115300,52.30,20240321,185500,-5.34,20240610,91000,92.97,20230726,0.29,N,280360,500,47 억,,1163314,N,N,0,N,00,N
20240613,130943,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177800,100,2,0.06,3192901400,17979,38.82,176200,179500,175500,231000,124400,177700,177590.60,12.33,0,2411,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16775,23.78,0.81,12,0.19,7476.00,220199.00,185500,20240610,-4.15,91000,20230726,95.38,185500,-4.15,20240610,115300,54.21,20240321,185500,-4.15,20240610,91000,95.38,20230726,0.29,N,280360,500,47 억,,1163314,N,N,0,N,00,N
20240613,120947,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177800,100,2,0.06,2972653000,16740,36.14,176200,179500,175500,231000,124400,177700,177577.84,12.33,0,2200,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16775,23.78,0.81,12,0.18,7476.00,220199.00,185500,20240610,-4.15,91000,20230726,95.38,185500,-4.15,20240610,115300,54.21,20240321,185500,-4.15,20240610,91000,95.38,20230726,0.29,N,280360,500,47 억,,1163314,N,N,0,N,00,N
20240613,110939,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178300,600,2,0.34,2677465300,15082,32.56,176200,179500,175500,231000,124400,177700,177527.20,12.33,0,2170,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16822,23.85,0.81,12,0.16,7476.00,220199.00,185500,20240610,-3.88,91000,20230726,95.93,185500,-3.88,20240610,115300,54.64,20240321,185500,-3.88,20240610,91000,95.93,20230726,0.29,N,280360,500,47 억,,1163314,N,N,0,N,00,N
20240613,100939,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,176600,-1100,5,-0.62,1514115900,8529,18.42,176200,179500,175500,231000,124400,177700,177525.61,12.33,0,1011,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16661,23.62,0.80,12,0.09,7476.00,220199.00,185500,20240610,-4.80,91000,20230726,94.07,185500,-4.80,20240610,115300,53.17,20240321,185500,-4.80,20240610,91000,94.07,20230726,0.29,N,280360,500,47 억,,1163314,N,N,0,N,00,N
20240613,090948,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177600,-100,5,-0.06,665520700,3733,8.06,176200,179500,176100,231000,124400,177700,178280.39,12.33,0,1346,183433,180566,177233,174366,171033,178900,172700,47,53300,500,135050,100,1,9434574,16756,23.76,0.81,12,0.04,7476.00,220199.00,185500,20240610,-4.26,91000,20230726,95.16,185500,-4.26,20240610,115300,54.03,20240321,185500,-4.26,20240610,91000,95.16,20230726,0.29,N,280360,500,47 억,,1163314,N,N,0,N,00,N
20240612,160931,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177700,-2400,5,-1.33,8109644900,45964,50.92,180100,180100,173900,234000,126100,180100,176432.61,12.27,0,6141,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16765,23.77,0.81,12,0.49,7476.00,220199.00,185500,20240610,-4.20,91000,20230726,95.27,185500,-4.20,20240610,115300,54.12,20240321,185500,-4.20,20240610,91000,95.27,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240612,150941,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,177600,-2500,5,-1.39,7833499300,44409,49.20,180100,180100,173900,234000,126100,180100,176394.41,12.27,0,6202,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16756,23.76,0.81,12,0.47,7476.00,220199.00,185500,20240610,-4.26,91000,20230726,95.16,185500,-4.26,20240610,115300,54.03,20240321,185500,-4.26,20240610,91000,95.16,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240612,140936,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,176800,-3300,5,-1.83,6888980400,39073,43.29,180100,180100,173900,234000,126100,180100,176310.51,12.27,0,5618,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16680,23.65,0.80,12,0.41,7476.00,220199.00,185500,20240610,-4.69,91000,20230726,94.29,185500,-4.69,20240610,115300,53.34,20240321,185500,-4.69,20240610,91000,94.29,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240612,130937,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175800,-4300,5,-2.39,6078577600,34492,38.21,180100,180100,173900,234000,126100,180100,176231.52,12.27,0,5021,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16586,23.52,0.80,12,0.37,7476.00,220199.00,185500,20240610,-5.23,91000,20230726,93.19,185500,-5.23,20240610,115300,52.47,20240321,185500,-5.23,20240610,91000,93.19,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240612,120934,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175800,-4300,5,-2.39,4998078800,28336,31.39,180100,180100,173900,234000,126100,180100,176386.18,12.27,0,2358,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16586,23.52,0.80,12,0.30,7476.00,220199.00,185500,20240610,-5.23,91000,20230726,93.19,185500,-5.23,20240610,115300,52.47,20240321,185500,-5.23,20240610,91000,93.19,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240612,110934,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175400,-4700,5,-2.61,3853362300,21834,24.19,180100,180100,173900,234000,126100,180100,176484.49,12.27,0,1713,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16548,23.46,0.80,12,0.23,7476.00,220199.00,185500,20240610,-5.44,91000,20230726,92.75,185500,-5.44,20240610,115300,52.12,20240321,185500,-5.44,20240610,91000,92.75,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240612,100936,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,178600,-1500,5,-0.83,2834541000,16060,17.79,180100,180100,173900,234000,126100,180100,176496.95,12.27,0,1187,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16850,23.89,0.81,12,0.17,7476.00,220199.00,185500,20240610,-3.72,91000,20230726,96.26,185500,-3.72,20240610,115300,54.90,20240321,185500,-3.72,20240610,91000,96.26,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240612,090938,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,175000,-5100,5,-2.83,839566000,4769,5.28,180100,180100,173900,234000,126100,180100,176046.55,12.27,0,980,190233,185166,180033,174966,169833,182600,172400,47,53900,500,136870,100,1,9434574,16511,23.41,0.79,12,0.05,7476.00,220199.00,185500,20240610,-5.66,91000,20230726,92.31,185500,-5.66,20240610,115300,51.78,20240321,185500,-5.66,20240610,91000,92.31,20230726,0.17,N,280360,500,47 억,,1157825,N,N,0,N,00,N
20240610,160928,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,177900,19300,2,12.17,27652921200,157309,865.91,159000,185500,159000,206000,111100,158600,175785.12,12.39,0,-5867,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,16784,23.80,0.81,12,1.67,7476.00,220199.00,185500,20240610,-4.10,91000,20230726,95.49,185500,-4.10,20240610,115300,54.29,20240321,185500,-4.10,20240610,91000,95.49,20230726,0.21,N,280360,500,47 억,,1169379,N,N,19,N,00,N
20240610,150936,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,178100,19500,2,12.30,26668892000,151795,835.55,159000,185500,159000,206000,111100,158600,175690.19,12.39,0,-5028,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,16803,23.82,0.81,12,1.61,7476.00,220199.00,185500,20240610,-3.99,91000,20230726,95.71,185500,-3.99,20240610,115300,54.47,20240321,185500,-3.99,20240610,91000,95.71,20230726,0.21,N,280360,500,47 억,,1169379,N,N,32,N,00,N
20240610,140932,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,176300,17700,2,11.16,24892741300,141784,780.45,159000,185500,159000,206000,111100,158600,175568.06,12.39,0,-5660,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,16633,23.58,0.80,12,1.50,7476.00,220199.00,185500,20240610,-4.96,91000,20230726,93.74,185500,-4.96,20240610,115300,52.91,20240321,185500,-4.96,20240610,91000,93.74,20230726,0.21,N,280360,500,47 억,,1169379,N,N,32,N,00,N
20240610,130928,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,174700,16100,2,10.15,22572558000,128642,708.11,159000,185500,159000,206000,111100,158600,175468.03,12.39,0,-4930,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,16482,23.37,0.79,12,1.36,7476.00,220199.00,185500,20240610,-5.82,91000,20230726,91.98,185500,-5.82,20240610,115300,51.52,20240321,185500,-5.82,20240610,91000,91.98,20230726,0.21,N,280360,500,47 억,,1169379,N,N,32,N,00,N
20240610,120931,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,173700,15100,2,9.52,21247709400,121092,666.55,159000,185500,159000,206000,111100,158600,175467.49,12.39,0,-5124,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,16388,23.23,0.79,12,1.28,7476.00,220199.00,185500,20240610,-6.36,91000,20230726,90.88,185500,-6.36,20240610,115300,50.65,20240321,185500,-6.36,20240610,91000,90.88,20230726,0.21,N,280360,500,47 억,,1169379,N,N,32,N,00,N
20240610,110932,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,173500,14900,2,9.39,20170747100,114905,632.49,159000,185500,159000,206000,111100,158600,175542.81,12.39,0,-5315,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,16369,23.21,0.79,12,1.22,7476.00,220199.00,185500,20240610,-6.47,91000,20230726,90.66,185500,-6.47,20240610,115300,50.48,20240321,185500,-6.47,20240610,91000,90.66,20230726,0.21,N,280360,500,47 억,,1169379,N,N,32,N,00,N
20240610,100930,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,178800,20200,2,12.74,16982686500,96632,531.91,159000,185500,159000,206000,111100,158600,175745.99,12.39,0,-5375,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,16869,23.92,0.81,12,1.02,7476.00,220199.00,185500,20240610,-3.61,91000,20230726,96.48,185500,-3.61,20240610,115300,55.07,20240321,185500,-3.61,20240610,91000,96.48,20230726,0.21,N,280360,500,47 억,,1169379,N,N,32,N,00,N
20240610,090936,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,167400,8800,2,5.55,1587209200,9635,53.04,159000,168200,159000,206000,111100,158600,164733.70,12.39,0,984,162666,160632,158566,156532,154466,159600,155500,47,47400,500,120530,100,1,9434574,15793,22.39,0.76,12,0.10,7476.00,220199.00,168200,20240610,-0.48,91000,20230726,83.96,168200,-0.48,20240610,115300,45.19,20240321,168200,-0.48,20240610,91000,83.96,20230726,0.21,N,280360,500,47 억,,1169379,N,N,32,N,00,N
20240607,161001,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158600,-300,5,-0.19,2873926500,18132,52.04,158900,160600,156500,206500,111300,158900,158500.18,12.39,0,-521,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,14963,21.21,0.72,12,0.19,7476.00,220199.00,162300,20240605,-2.28,91000,20230726,74.29,162300,-2.28,20240605,115300,37.55,20240321,162300,-2.28,20240605,91000,74.29,20230726,0.06,N,280360,500,47 억,,1168850,N,N,32,N,00,N
20240607,151008,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158700,-200,5,-0.13,2773558800,17499,50.22,158900,160600,156500,206500,111300,158900,158498.13,12.39,0,-299,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,14973,21.23,0.72,12,0.19,7476.00,220199.00,162300,20240605,-2.22,91000,20230726,74.40,162300,-2.22,20240605,115300,37.64,20240321,162300,-2.22,20240605,91000,74.40,20230726,0.06,N,280360,500,47 억,,1168850,N,N,12,N,00,N
20240607,141003,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158300,-600,5,-0.38,2519213200,15892,45.61,158900,160600,156500,206500,111300,158900,158520.84,12.39,0,-198,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,14935,21.17,0.72,12,0.17,7476.00,220199.00,162300,20240605,-2.46,91000,20230726,73.96,162300,-2.46,20240605,115300,37.29,20240321,162300,-2.46,20240605,91000,73.96,20230726,0.06,N,280360,500,47 억,,1168850,N,N,12,N,00,N
20240607,130958,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160500,1600,2,1.01,2103147800,13275,38.10,158900,160600,156500,206500,111300,158900,158429.21,12.39,0,-143,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,15142,21.47,0.73,12,0.14,7476.00,220199.00,162300,20240605,-1.11,91000,20230726,76.37,162300,-1.11,20240605,115300,39.20,20240321,162300,-1.11,20240605,91000,76.37,20230726,0.06,N,280360,500,47 억,,1168850,N,N,12,N,00,N
20240607,121003,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158500,-400,5,-0.25,1806430300,11415,32.76,158900,160300,156500,206500,111300,158900,158250.57,12.39,0,172,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,14954,21.20,0.72,12,0.12,7476.00,220199.00,162300,20240605,-2.34,91000,20230726,74.18,162300,-2.34,20240605,115300,37.47,20240321,162300,-2.34,20240605,91000,74.18,20230726,0.06,N,280360,500,47 억,,1168850,N,N,12,N,00,N
20240607,110946,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158400,-500,5,-0.31,1640232400,10368,29.76,158900,160300,156500,206500,111300,158900,158201.43,12.39,0,267,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,14944,21.19,0.72,12,0.11,7476.00,220199.00,162300,20240605,-2.40,91000,20230726,74.07,162300,-2.40,20240605,115300,37.38,20240321,162300,-2.40,20240605,91000,74.07,20230726,0.06,N,280360,500,47 억,,1168850,N,N,12,N,00,N
20240607,101002,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,159000,100,2,0.06,1347405400,8516,24.44,158900,160300,156500,206500,111300,158900,158220.46,12.39,0,615,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,15001,21.27,0.72,12,0.09,7476.00,220199.00,162300,20240605,-2.03,91000,20230726,74.73,162300,-2.03,20240605,115300,37.90,20240321,162300,-2.03,20240605,91000,74.73,20230726,0.06,N,280360,500,47 억,,1168850,N,N,12,N,00,N
20240607,091001,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,158400,-500,5,-0.31,459181600,2897,8.31,158900,160000,157600,206500,111300,158900,158502.45,12.39,0,693,164633,161766,159433,156566,154233,163200,158000,47,47600,500,120760,100,1,9434574,14944,21.19,0.72,12,0.03,7476.00,220199.00,162300,20240605,-2.40,91000,20230726,74.07,162300,-2.40,20240605,115300,37.38,20240321,162300,-2.40,20240605,91000,74.07,20230726,0.06,N,280360,500,47 억,,1168850,N,N,12,N,00,N
20240605,160959,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,158900,2000,2,1.27,5518907000,34657,33.12,157700,162300,157100,203500,109900,156900,159244.51,12.42,0,-2561,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,14992,21.25,0.72,12,0.37,7476.00,220199.00,162300,20240605,-2.09,91000,20230726,74.62,162300,-2.09,20240605,115300,37.81,20240321,162300,-2.09,20240605,91000,74.62,20230726,0.07,N,280360,500,47 억,,1171532,N,N,12,N,00,N
20240605,150956,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,158700,1800,2,1.15,5325251300,33436,31.95,157700,162300,157100,203500,109900,156900,159267.56,12.42,0,-2674,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,14973,21.23,0.72,12,0.35,7476.00,220199.00,162300,20240605,-2.22,91000,20230726,74.40,162300,-2.22,20240605,115300,37.64,20240321,162300,-2.22,20240605,91000,74.40,20230726,0.07,N,280360,500,47 억,,1171532,N,N,39,N,00,N
20240605,140957,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,158300,1400,2,0.89,4878266000,30607,29.25,157700,162300,157600,203500,109900,156900,159384.65,12.42,0,-1448,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,14935,21.17,0.72,12,0.32,7476.00,220199.00,162300,20240605,-2.46,91000,20230726,73.96,162300,-2.46,20240605,115300,37.29,20240321,162300,-2.46,20240605,91000,73.96,20230726,0.07,N,280360,500,47 억,,1171532,N,N,39,N,00,N
20240605,130956,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,158300,1400,2,0.89,4588481100,28781,27.51,157700,162300,157600,203500,109900,156900,159428.14,12.42,0,-1309,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,14935,21.17,0.72,12,0.31,7476.00,220199.00,162300,20240605,-2.46,91000,20230726,73.96,162300,-2.46,20240605,115300,37.29,20240321,162300,-2.46,20240605,91000,73.96,20230726,0.07,N,280360,500,47 억,,1171532,N,N,39,N,00,N
20240605,120954,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,158200,1300,2,0.83,4374898000,27432,26.22,157700,162300,157600,203500,109900,156900,159482.31,12.42,0,-1542,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,14925,21.16,0.72,12,0.29,7476.00,220199.00,162300,20240605,-2.53,91000,20230726,73.85,162300,-2.53,20240605,115300,37.21,20240321,162300,-2.53,20240605,91000,73.85,20230726,0.07,N,280360,500,47 억,,1171532,N,N,39,N,00,N
20240605,110955,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,159100,2200,2,1.40,4038700600,25311,24.19,157700,162300,157600,203500,109900,156900,159563.90,12.42,0,-1386,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,15010,21.28,0.72,12,0.27,7476.00,220199.00,162300,20240605,-1.97,91000,20230726,74.84,162300,-1.97,20240605,115300,37.99,20240321,162300,-1.97,20240605,91000,74.84,20230726,0.07,N,280360,500,47 억,,1171532,N,N,39,N,00,N
20240605,100953,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,159100,2200,2,1.40,3735576700,23403,22.37,157700,162300,157600,203500,109900,156900,159620.50,12.42,0,-1516,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,15010,21.28,0.72,12,0.25,7476.00,220199.00,162300,20240605,-1.97,91000,20230726,74.84,162300,-1.97,20240605,115300,37.99,20240321,162300,-1.97,20240605,91000,74.84,20230726,0.07,N,280360,500,47 억,,1171532,N,N,39,N,00,N
20240605,090952,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,160200,3300,2,2.10,937996600,5898,5.64,157700,160200,157700,203500,109900,156900,159039.29,12.42,0,-319,168033,162466,156333,150766,144633,165250,153550,47,46600,500,119240,100,1,9434574,15114,21.43,0.73,12,0.06,7476.00,220199.00,161900,20240604,-1.05,91000,20230726,76.04,161900,-1.05,20240604,115300,38.94,20240321,161900,-1.05,20240604,91000,76.04,20230726,0.07,N,280360,500,47 억,,1171532,N,N,39,N,00,N
20240604,160945,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,156900,9300,2,6.30,16395719400,104477,597.22,151300,161900,150200,191800,103400,147600,156931.46,12.27,0,14658,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,14803,20.99,0.71,12,1.11,7476.00,220199.00,161900,20240604,-3.09,91000,20230726,72.42,161900,-3.09,20240604,115300,36.08,20240321,161900,-3.09,20240604,91000,72.42,20230726,0.08,N,280360,500,47 억,,1157557,N,N,39,N,00,N
20240604,150945,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,157400,9800,2,6.64,16056150800,102316,584.86,151300,161900,150200,191800,103400,147600,156927.08,12.27,0,14310,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,14850,21.05,0.71,12,1.08,7476.00,220199.00,161900,20240604,-2.78,91000,20230726,72.97,161900,-2.78,20240604,115300,36.51,20240321,161900,-2.78,20240604,91000,72.97,20230726,0.08,N,280360,500,47 억,,1157557,N,N,137,N,00,N
20240604,140948,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,156400,8800,2,5.96,14867189800,94713,541.40,151300,161900,150200,191800,103400,147600,156970.95,12.27,0,13815,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,14756,20.92,0.71,12,1.00,7476.00,220199.00,161900,20240604,-3.40,91000,20230726,71.87,161900,-3.40,20240604,115300,35.65,20240321,161900,-3.40,20240604,91000,71.87,20230726,0.08,N,280360,500,47 억,,1157557,N,N,137,N,00,N
20240604,130944,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,159300,11700,2,7.93,13992393900,89163,509.68,151300,161900,150200,191800,103400,147600,156930.50,12.27,0,13678,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,15029,21.31,0.72,12,0.95,7476.00,220199.00,161900,20240604,-1.61,91000,20230726,75.05,161900,-1.61,20240604,115300,38.16,20240321,161900,-1.61,20240604,91000,75.05,20230726,0.08,N,280360,500,47 억,,1157557,N,N,137,N,00,N
20240604,120943,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,160400,12800,2,8.67,13365693900,85242,487.26,151300,161900,150200,191800,103400,147600,156797.05,12.27,0,13189,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,15133,21.46,0.73,12,0.90,7476.00,220199.00,161900,20240604,-0.93,91000,20230726,76.26,161900,-0.93,20240604,115300,39.12,20240321,161900,-0.93,20240604,91000,76.26,20230726,0.08,N,280360,500,47 억,,1157557,N,N,137,N,00,N
20240604,110940,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,159100,11500,2,7.79,11331563100,72561,414.78,151300,160000,150200,191800,103400,147600,156166.03,12.27,0,12853,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,15010,21.28,0.72,12,0.77,7476.00,220199.00,160000,20240604,-0.56,91000,20230726,74.84,160000,-0.56,20240604,115300,37.99,20240321,160000,-0.56,20240604,91000,74.84,20230726,0.08,N,280360,500,47 억,,1157557,N,N,137,N,00,N
20240604,100942,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,156400,8800,2,5.96,9881441000,63401,362.42,151300,160000,150200,191800,103400,147600,155856.23,12.27,0,12282,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,14756,20.92,0.71,12,0.67,7476.00,220199.00,160000,20240604,-2.25,91000,20230726,71.87,160000,-2.25,20240604,115300,35.65,20240321,160000,-2.25,20240604,91000,71.87,20230726,0.08,N,280360,500,47 억,,1157557,N,N,137,N,00,N
20240604,090942,55,60.00,KOSPI200,신고가,음식료품,N,N,N,Y,60,N,156300,8700,2,5.89,4243590400,27621,157.89,151300,156300,150200,191800,103400,147600,153636.38,12.27,0,12001,151866,149732,146866,144732,141866,150800,145800,47,44200,500,112170,100,1,9434574,14746,20.91,0.71,12,0.29,7476.00,220199.00,156300,20240604,0.00,91000,20230726,71.76,156300,0.00,20240604,115300,35.56,20240321,156300,0.00,20240604,91000,71.76,20230726,0.08,N,280360,500,47 억,,1157557,N,N,137,N,00,N
20240603,160932,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147600,3600,2,2.50,2561377700,17473,89.61,146300,149000,144000,187200,100800,144000,146590.38,12.23,0,3850,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,13925,19.74,0.67,12,0.19,7476.00,220199.00,153100,20240527,-3.59,91000,20230726,62.20,153100,-3.59,20240527,115300,28.01,20240321,153100,-3.59,20240527,91000,62.20,20230726,0.08,N,280360,500,47 억,,1153392,N,N,137,N,00,N
20240603,150932,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,147800,3800,2,2.64,2499897100,17056,87.47,146300,149000,144000,187200,100800,144000,146569.95,12.23,0,3813,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,13944,19.77,0.67,12,0.18,7476.00,220199.00,153100,20240527,-3.46,91000,20230726,62.42,153100,-3.46,20240527,115300,28.19,20240321,153100,-3.46,20240527,91000,62.42,20230726,0.08,N,280360,500,47 억,,1153392,N,N,641,N,00,N
20240603,140932,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,146900,2900,2,2.01,2078644400,14197,72.81,146300,149000,144000,187200,100800,144000,146414.34,12.23,0,3027,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,13859,19.65,0.67,12,0.15,7476.00,220199.00,153100,20240527,-4.05,91000,20230726,61.43,153100,-4.05,20240527,115300,27.41,20240321,153100,-4.05,20240527,91000,61.43,20230726,0.08,N,280360,500,47 억,,1153392,N,N,641,N,00,N
20240603,130932,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,148500,4500,2,3.12,1543660300,10564,54.17,146300,148700,144000,187200,100800,144000,146124.60,12.23,0,2109,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,14010,19.86,0.67,12,0.11,7476.00,220199.00,153100,20240527,-3.00,91000,20230726,63.19,153100,-3.00,20240527,115300,28.79,20240321,153100,-3.00,20240527,91000,63.19,20230726,0.08,N,280360,500,47 억,,1153392,N,N,641,N,00,N
20240603,120932,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,145800,1800,2,1.25,1117296800,7664,39.30,146300,147000,144000,187200,100800,144000,145785.07,12.23,0,339,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,13756,19.50,0.66,12,0.08,7476.00,220199.00,153100,20240527,-4.77,91000,20230726,60.22,153100,-4.77,20240527,115300,26.45,20240321,153100,-4.77,20240527,91000,60.22,20230726,0.08,N,280360,500,47 억,,1153392,N,N,641,N,00,N
20240603,110926,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,146100,2100,2,1.46,977553300,6708,34.40,146300,147000,144000,187200,100800,144000,145729.47,12.23,0,327,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,13784,19.54,0.66,12,0.07,7476.00,220199.00,153100,20240527,-4.57,91000,20230726,60.55,153100,-4.57,20240527,115300,26.71,20240321,153100,-4.57,20240527,91000,60.55,20230726,0.08,N,280360,500,47 억,,1153392,N,N,641,N,00,N
20240603,100921,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,145000,1000,2,0.69,250707500,1732,8.88,146300,146300,144000,187200,100800,144000,144750.29,12.23,0,53,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,13680,19.40,0.66,12,0.02,7476.00,220199.00,153100,20240527,-5.29,91000,20230726,59.34,153100,-5.29,20240527,115300,25.76,20240321,153100,-5.29,20240527,91000,59.34,20230726,0.08,N,280360,500,47 억,,1153392,N,N,641,N,00,N
20240603,090921,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,144500,500,2,0.35,37115700,256,1.31,146300,146300,144400,187200,100800,144000,144983.20,12.23,0,7,149666,146832,144166,141332,138666,145500,140000,47,43200,500,109440,100,1,9434574,13633,19.33,0.66,12,0.00,7476.00,220199.00,153100,20240527,-5.62,91000,20230726,58.79,153100,-5.62,20240527,115300,25.33,20240321,153100,-5.62,20240527,91000,58.79,20230726,0.08,N,280360,500,47 억,,1153392,N,N,641,N,00,N