KissMeData/005300/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	142300	7100	2	5.25	11738258000	82329	562.28	138500	145500	138100	175700	94700	135200	142577.92	11.78	23597	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13204	8.62	0.98	12	0.89	16499.00	145622.00	163100	20231109	-12.75	117300	20230726	21.31	148400	-4.11	20240103	122200	16.45	20240307	163100	-12.75	20231109	120200	18.39	20230731	0.26	N	005300	500	46 억	1093066	N	N	3	N	N
3	20240731	150211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	142100	6900	2	5.10	11174083500	78361	535.18	138500	145500	138100	175700	94700	135200	142597.51	11.78	23298	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13185	8.61	0.98	12	0.84	16499.00	145622.00	163100	20231109	-12.88	117300	20230726	21.14	148400	-4.25	20240103	122200	16.28	20240307	163100	-12.88	20231109	120200	18.22	20230731	0.26	N	005300	500	46 억	1093066	N	N	130	N	N
4	20240731	140210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	141800	6600	2	4.88	10274054500	72027	491.92	138500	145500	138100	175700	94700	135200	142641.71	11.78	22375	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13157	8.59	0.97	12	0.78	16499.00	145622.00	163100	20231109	-13.06	117300	20230726	20.89	148400	-4.45	20240103	122200	16.04	20240307	163100	-13.06	20231109	120200	17.97	20230731	0.26	N	005300	500	46 억	1093066	N	N	130	N	N
5	20240731	130209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	141800	6600	2	4.88	9167435600	64207	438.51	138500	145500	138100	175700	94700	135200	142779.38	11.78	19819	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13157	8.59	0.97	12	0.69	16499.00	145622.00	163100	20231109	-13.06	117300	20230726	20.89	148400	-4.45	20240103	122200	16.04	20240307	163100	-13.06	20231109	120200	17.97	20230731	0.26	N	005300	500	46 억	1093066	N	N	130	N	N
6	20240731	120210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	142300	7100	2	5.25	8602029600	60229	411.34	138500	145500	138100	175700	94700	135200	142822.06	11.78	18668	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13204	8.62	0.98	12	0.65	16499.00	145622.00	163100	20231109	-12.75	117300	20230726	21.31	148400	-4.11	20240103	122200	16.45	20240307	163100	-12.75	20231109	120200	18.39	20230731	0.26	N	005300	500	46 억	1093066	N	N	130	N	N
7	20240731	110208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	142000	6800	2	5.03	8049282200	56336	384.76	138500	145500	138100	175700	94700	135200	142879.90	11.78	17915	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13176	8.61	0.98	12	0.61	16499.00	145622.00	163100	20231109	-12.94	117300	20230726	21.06	148400	-4.31	20240103	122200	16.20	20240307	163100	-12.94	20231109	120200	18.14	20230731	0.26	N	005300	500	46 억	1093066	N	N	130	N	N
8	20240731	100208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	142200	7000	2	5.18	7013168100	49038	334.91	138500	145500	138100	175700	94700	135200	143014.97	11.78	14516	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13195	8.62	0.98	12	0.53	16499.00	145622.00	163100	20231109	-12.81	117300	20230726	21.23	148400	-4.18	20240103	122200	16.37	20240307	163100	-12.81	20231109	120200	18.30	20230731	0.26	N	005300	500	46 억	1093066	N	N	130	N	N
9	20240731	090206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	142800	7600	2	5.62	691640100	4917	33.58	138500	142800	138100	175700	94700	135200	140663.03	11.78	1150	139400	137300	134900	132800	130400	138350	133850	46	40500	500	100040	100	1	9278884	13250	8.66	0.98	12	0.05	16499.00	145622.00	163100	20231109	-12.45	117300	20230726	21.74	148400	-3.77	20240103	122200	16.86	20240307	163100	-12.45	20231109	120200	18.80	20230731	0.26	N	005300	500	46 억	1093066	N	N	130	N	N
10	20240730	160204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	1700	2	1.27	1934710500	14323	103.74	132600	137000	132500	173500	93500	133500	135076.00	11.76	1741	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12545	8.19	0.93	12	0.15	16499.00	145622.00	163100	20231109	-17.11	117300	20230726	15.26	148400	-8.89	20240103	122200	10.64	20240307	163100	-17.11	20231109	120200	12.48	20230731	0.25	N	005300	500	46 억	1091449	N	N	130	N	N
11	20240730	150208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	1700	2	1.27	1784309300	13211	95.69	132600	137000	132500	173500	93500	133500	135062.39	11.76	1806	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12545	8.19	0.93	12	0.14	16499.00	145622.00	163100	20231109	-17.11	117300	20230726	15.26	148400	-8.89	20240103	122200	10.64	20240307	163100	-17.11	20231109	120200	12.48	20230731	0.25	N	005300	500	46 억	1091449	N	N	25	N	N
12	20240730	140206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	1700	2	1.27	1521193500	11265	81.59	132600	137000	132500	173500	93500	133500	135037.15	11.76	1542	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12545	8.19	0.93	12	0.12	16499.00	145622.00	163100	20231109	-17.11	117300	20230726	15.26	148400	-8.89	20240103	122200	10.64	20240307	163100	-17.11	20231109	120200	12.48	20230731	0.25	N	005300	500	46 억	1091449	N	N	25	N	N
13	20240730	130207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	1600	2	1.20	1259955900	9333	67.60	132600	137000	132500	173500	93500	133500	135000.10	11.76	1555	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12536	8.19	0.93	12	0.10	16499.00	145622.00	163100	20231109	-17.17	117300	20230726	15.17	148400	-8.96	20240103	122200	10.56	20240307	163100	-17.17	20231109	120200	12.40	20230731	0.25	N	005300	500	46 억	1091449	N	N	25	N	N
14	20240730	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	1400	2	1.05	1022157600	7570	54.83	132600	137000	132500	173500	93500	133500	135027.42	11.76	854	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12517	8.18	0.93	12	0.08	16499.00	145622.00	163100	20231109	-17.29	117300	20230726	15.00	148400	-9.10	20240103	122200	10.39	20240307	163100	-17.29	20231109	120200	12.23	20230731	0.25	N	005300	500	46 억	1091449	N	N	25	N	N
15	20240730	110207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135500	2000	2	1.50	791619600	5867	42.50	132600	137000	132500	173500	93500	133500	134927.49	11.76	1066	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12573	8.21	0.93	12	0.06	16499.00	145622.00	163100	20231109	-16.92	117300	20230726	15.52	148400	-8.69	20240103	122200	10.88	20240307	163100	-16.92	20231109	120200	12.73	20230731	0.25	N	005300	500	46 억	1091449	N	N	25	N	N
16	20240730	100207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135600	2100	2	1.57	569588900	4229	30.63	132600	137000	132500	173500	93500	133500	134686.43	11.76	644	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12582	8.22	0.93	12	0.05	16499.00	145622.00	163100	20231109	-16.86	117300	20230726	15.60	148400	-8.63	20240103	122200	10.97	20240307	163100	-16.86	20231109	120200	12.81	20230731	0.25	N	005300	500	46 억	1091449	N	N	25	N	N
17	20240730	090208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132600	-900	5	-0.67	33704200	254	1.84	132600	134800	132500	173500	93500	133500	132693.70	11.76	-71	135700	134600	133400	132300	131100	134000	131700	46	40000	500	98790	100	1	9278884	12304	8.04	0.91	12	0.00	16499.00	145622.00	163100	20231109	-18.70	117300	20230726	13.04	148400	-10.65	20240103	122200	8.51	20240307	163100	-18.70	20231109	120200	10.32	20230731	0.25	N	005300	500	46 억	1091449	N	N	25	N	N
18	20240729	160207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133500	-800	5	-0.60	1842437200	13799	70.06	134200	134500	132200	174500	94100	134300	133519.64	11.72	2514	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12387	8.09	0.92	12	0.15	16499.00	145622.00	163100	20231109	-18.15	117300	20230726	13.81	148400	-10.04	20240103	122200	9.25	20240307	163100	-18.15	20231109	120200	11.06	20230731	0.27	N	005300	500	46 억	1087697	N	N	25	N	N
19	20240729	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133300	-1000	5	-0.74	1605944800	12027	61.07	134200	134500	132200	174500	94100	134300	133528.29	11.72	2505	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12369	8.08	0.92	12	0.13	16499.00	145622.00	163100	20231109	-18.27	117300	20230726	13.64	148400	-10.18	20240103	122200	9.08	20240307	163100	-18.27	20231109	120200	10.90	20230731	0.27	N	005300	500	46 억	1087697	N	N	51	N	N
20	20240729	140206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	-100	5	-0.07	1404664900	10522	53.42	134200	134500	132200	174500	94100	134300	133497.90	11.72	2496	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12452	8.13	0.92	12	0.11	16499.00	145622.00	163100	20231109	-17.72	117300	20230726	14.41	148400	-9.57	20240103	122200	9.82	20240307	163100	-17.72	20231109	120200	11.65	20230731	0.27	N	005300	500	46 억	1087697	N	N	51	N	N
21	20240729	130209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133200	-1100	5	-0.82	1018874700	7644	38.81	134200	134500	132200	174500	94100	134300	133290.78	11.72	662	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12359	8.07	0.91	12	0.08	16499.00	145622.00	163100	20231109	-18.33	117300	20230726	13.55	148400	-10.24	20240103	122200	9.00	20240307	163100	-18.33	20231109	120200	10.82	20230731	0.27	N	005300	500	46 억	1087697	N	N	51	N	N
22	20240729	120204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-1300	5	-0.97	907666700	6808	34.57	134200	134500	132200	174500	94100	134300	133323.55	11.72	828	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12341	8.06	0.91	12	0.07	16499.00	145622.00	163100	20231109	-18.45	117300	20230726	13.38	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	120200	10.65	20230731	0.27	N	005300	500	46 억	1087697	N	N	51	N	N
23	20240729	110206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-1300	5	-0.97	597621500	4475	22.72	134200	134500	132200	174500	94100	134300	133546.70	11.72	-192	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12341	8.06	0.91	12	0.05	16499.00	145622.00	163100	20231109	-18.45	117300	20230726	13.38	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	120200	10.65	20230731	0.27	N	005300	500	46 억	1087697	N	N	51	N	N
24	20240729	100206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133800	-500	5	-0.37	421894800	3159	16.04	134200	134500	132200	174500	94100	134300	133553.28	11.72	478	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12415	8.11	0.92	12	0.03	16499.00	145622.00	163100	20231109	-17.96	117300	20230726	14.07	148400	-9.84	20240103	122200	9.49	20240307	163100	-17.96	20231109	120200	11.31	20230731	0.27	N	005300	500	46 억	1087697	N	N	51	N	N
25	20240729	090206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133500	-800	5	-0.60	29257000	219	1.11	134200	134300	133300	174500	94100	134300	133593.61	11.72	-138	139500	136900	135400	132800	131300	136150	132050	46	40200	500	99380	100	1	9278884	12387	8.09	0.92	12	0.00	16499.00	145622.00	163100	20231109	-18.15	117300	20230726	13.81	148400	-10.04	20240103	122200	9.25	20240307	163100	-18.15	20231109	120200	11.06	20230731	0.27	N	005300	500	46 억	1087697	N	N	51	N	N
26	20240726	160203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	-2700	5	-1.97	2661814000	19671	49.83	137000	138000	133900	178100	95900	137000	135319.56	11.69	4955	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12462	8.14	0.92	12	0.21	16499.00	145622.00	163100	20231109	-17.66	117300	20230726	14.49	148400	-9.50	20240103	122200	9.90	20240307	163100	-17.66	20231109	117300	14.49	20230726	0.28	N	005300	500	46 억	1085062	N	N	51	N	N
27	20240726	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	-2100	5	-1.53	2427368000	17930	45.42	137000	138000	133900	178100	95900	137000	135380.26	11.69	5151	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12517	8.18	0.93	12	0.19	16499.00	145622.00	163100	20231109	-17.29	117300	20230726	15.00	148400	-9.10	20240103	122200	10.39	20240307	163100	-17.29	20231109	117300	15.00	20230726	0.28	N	005300	500	46 억	1085062	N	N	66	N	N
28	20240726	140207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	-2300	5	-1.68	1310946700	9613	24.35	137000	138000	134700	178100	95900	137000	136372.28	11.69	903	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12499	8.16	0.92	12	0.10	16499.00	145622.00	163100	20231109	-17.41	117300	20230726	14.83	148400	-9.23	20240103	122200	10.23	20240307	163100	-17.41	20231109	117300	14.83	20230726	0.28	N	005300	500	46 억	1085062	N	N	66	N	N
29	20240726	130207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	-1100	5	-0.80	1010939200	7399	18.74	137000	138000	135600	178100	95900	137000	136631.87	11.69	863	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12610	8.24	0.93	12	0.08	16499.00	145622.00	163100	20231109	-16.68	117300	20230726	15.86	148400	-8.42	20240103	122200	11.21	20240307	163100	-16.68	20231109	117300	15.86	20230726	0.28	N	005300	500	46 억	1085062	N	N	66	N	N
30	20240726	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	136500	-500	5	-0.36	775301800	5668	14.36	137000	138000	136100	178100	95900	137000	136785.78	11.69	393	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12666	8.27	0.94	12	0.06	16499.00	145622.00	163100	20231109	-16.31	117300	20230726	16.37	148400	-8.02	20240103	122200	11.70	20240307	163100	-16.31	20231109	117300	16.37	20230726	0.28	N	005300	500	46 억	1085062	N	N	66	N	N
31	20240726	110205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	136600	-400	5	-0.29	622675200	4550	11.53	137000	138000	136100	178100	95900	137000	136851.69	11.69	340	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12675	8.28	0.94	12	0.05	16499.00	145622.00	163100	20231109	-16.25	117300	20230726	16.45	148400	-7.95	20240103	122200	11.78	20240307	163100	-16.25	20231109	117300	16.45	20230726	0.28	N	005300	500	46 억	1085062	N	N	66	N	N
32	20240726	100206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	137200	200	2	0.15	400070800	2925	7.41	137000	138000	136100	178100	95900	137000	136776.34	11.69	538	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12731	8.32	0.94	12	0.03	16499.00	145622.00	163100	20231109	-15.88	117300	20230726	16.97	148400	-7.55	20240103	122200	12.27	20240307	163100	-15.88	20231109	117300	16.97	20230726	0.28	N	005300	500	46 억	1085062	N	N	66	N	N
33	20240726	090205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	136700	-300	5	-0.22	24633100	180	0.46	137000	137200	136500	178100	95900	137000	136850.56	11.69	1	142600	139800	136800	134000	131000	141200	135400	46	41100	500	101380	100	1	9278884	12684	8.29	0.94	12	0.00	16499.00	145622.00	163100	20231109	-16.19	117300	20230726	16.54	148400	-7.88	20240103	122200	11.87	20240307	163100	-16.19	20231109	117300	16.54	20230726	0.28	N	005300	500	46 억	1085062	N	N	66	N	N
34	20240725	160205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	137000	1400	2	1.03	5408008500	39455	289.94	135600	139600	133800	176200	95000	135600	137067.76	11.66	4632	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12712	8.30	0.94	12	0.43	16499.00	145622.00	163100	20231109	-16.00	117300	20230726	16.79	148400	-7.68	20240103	122200	12.11	20240307	163100	-16.00	20231109	117300	16.79	20230726	0.27	N	005300	500	46 억	1082357	N	N	66	N	N
35	20240725	150207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	138100	2500	2	1.84	5069860300	36990	271.83	135600	139600	133800	176200	95000	135600	137060.29	11.66	4211	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12814	8.37	0.95	12	0.40	16499.00	145622.00	163100	20231109	-15.33	117300	20230726	17.73	148400	-6.94	20240103	122200	13.01	20240307	163100	-15.33	20231109	117300	17.73	20230726	0.27	N	005300	500	46 억	1082357	N	N	3	N	N
36	20240725	140206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	138300	2700	2	1.99	3520285400	25800	189.59	135600	138500	133800	176200	95000	135600	136445.17	11.66	5185	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12833	8.38	0.95	12	0.28	16499.00	145622.00	163100	20231109	-15.21	117300	20230726	17.90	148400	-6.81	20240103	122200	13.18	20240307	163100	-15.21	20231109	117300	17.90	20230726	0.27	N	005300	500	46 억	1082357	N	N	3	N	N
37	20240725	130206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	136100	500	2	0.37	2236225200	16454	120.91	135600	136900	133800	176200	95000	135600	135907.69	11.66	3073	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12629	8.25	0.93	12	0.18	16499.00	145622.00	163100	20231109	-16.55	117300	20230726	16.03	148400	-8.29	20240103	122200	11.37	20240307	163100	-16.55	20231109	117300	16.03	20230726	0.27	N	005300	500	46 억	1082357	N	N	3	N	N
38	20240725	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	136400	800	2	0.59	1925235900	14172	104.14	135600	136900	133800	176200	95000	135600	135847.86	11.66	3262	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12656	8.27	0.94	12	0.15	16499.00	145622.00	163100	20231109	-16.37	117300	20230726	16.28	148400	-8.09	20240103	122200	11.62	20240307	163100	-16.37	20231109	117300	16.28	20230726	0.27	N	005300	500	46 억	1082357	N	N	3	N	N
39	20240725	110204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135400	-200	5	-0.15	1339277400	9864	72.49	135600	136900	133800	176200	95000	135600	135774.27	11.66	1966	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12564	8.21	0.93	12	0.11	16499.00	145622.00	163100	20231109	-16.98	117300	20230726	15.43	148400	-8.76	20240103	122200	10.80	20240307	163100	-16.98	20231109	117300	15.43	20230726	0.27	N	005300	500	46 억	1082357	N	N	3	N	N
40	20240725	100205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	-700	5	-0.52	1057067800	7772	57.11	135600	136900	134500	176200	95000	135600	136009.75	11.66	1433	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12517	8.18	0.93	12	0.08	16499.00	145622.00	163100	20231109	-17.29	117300	20230726	15.00	148400	-9.10	20240103	122200	10.39	20240307	163100	-17.29	20231109	117300	15.00	20230726	0.27	N	005300	500	46 억	1082357	N	N	3	N	N
41	20240725	090205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	-300	5	-0.22	57285100	423	3.11	135600	135600	135000	176200	95000	135600	135425.77	11.66	-17	137533	136566	135033	134066	132533	137050	134550	46	40600	500	100340	100	1	9278884	12554	8.20	0.93	12	0.00	16499.00	145622.00	163100	20231109	-17.04	117300	20230726	15.35	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	117300	15.35	20230726	0.27	N	005300	500	46 억	1082357	N	N	3	N	N
42	20240724	160203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135600	300	2	0.22	1840072200	13598	67.20	134500	136000	133500	175800	94800	135300	135319.12	11.68	-1320	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12582	8.22	0.93	12	0.15	16499.00	145622.00	163100	20231109	-16.86	117300	20230726	15.60	148400	-8.63	20240103	122200	10.97	20240307	163100	-16.86	20231109	117300	15.60	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
43	20240724	150206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135500	200	2	0.15	1701686800	12577	62.15	134500	136000	133500	175800	94800	135300	135301.49	11.68	-1489	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12573	8.21	0.93	12	0.14	16499.00	145622.00	163100	20231109	-16.92	117300	20230726	15.52	148400	-8.69	20240103	122200	10.88	20240307	163100	-16.92	20231109	117300	15.52	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
44	20240724	140207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	0	3	0.00	1420615900	10501	51.90	134500	136000	133500	175800	94800	135300	135283.87	11.68	-1783	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12554	8.20	0.93	12	0.11	16499.00	145622.00	163100	20231109	-17.04	117300	20230726	15.35	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	117300	15.35	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
45	20240724	130205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	-100	5	-0.07	1246214900	9213	45.53	134500	136000	133500	175800	94800	135300	135267.00	11.68	-1283	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12545	8.19	0.93	12	0.10	16499.00	145622.00	163100	20231109	-17.11	117300	20230726	15.26	148400	-8.89	20240103	122200	10.64	20240307	163100	-17.11	20231109	117300	15.26	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
46	20240724	120207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135000	-300	5	-0.22	1100355800	8135	40.20	134500	136000	133500	175800	94800	135300	135261.92	11.68	-940	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12526	8.18	0.93	12	0.09	16499.00	145622.00	163100	20231109	-17.23	117300	20230726	15.09	148400	-9.03	20240103	122200	10.47	20240307	163100	-17.23	20231109	117300	15.09	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
47	20240724	110205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	0	3	0.00	848518300	6272	31.00	134500	136000	133500	175800	94800	135300	135286.71	11.68	-256	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12554	8.20	0.93	12	0.07	16499.00	145622.00	163100	20231109	-17.04	117300	20230726	15.35	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	117300	15.35	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
48	20240724	100206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135700	400	2	0.30	647556700	4788	23.66	134500	136000	133500	175800	94800	135300	135245.74	11.68	307	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12591	8.22	0.93	12	0.05	16499.00	145622.00	163100	20231109	-16.80	117300	20230726	15.69	148400	-8.56	20240103	122200	11.05	20240307	163100	-16.80	20231109	117300	15.69	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
49	20240724	090206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133700	-1600	5	-1.18	44771400	334	1.65	134500	134500	133500	175800	94800	135300	134038.55	11.68	-234	137966	136632	134966	133632	131966	137300	134300	46	40500	500	100120	100	1	9278884	12406	8.10	0.92	12	0.00	16499.00	145622.00	163100	20231109	-18.03	117300	20230726	13.98	148400	-9.91	20240103	122200	9.41	20240307	163100	-18.03	20231109	117300	13.98	20230726	0.27	N	005300	500	46 억	1084202	N	N	3	N	N
50	20240723	160205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	2400	2	1.81	2720330600	20164	140.06	133600	136300	133300	172700	93100	132900	134907.80	11.69	-240	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12554	8.20	0.93	12	0.22	16499.00	145622.00	163100	20231109	-17.04	117300	20230726	15.35	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	117300	15.35	20230726	0.27	N	005300	500	46 억	1084241	N	N	3	N	N
51	20240723	150208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	2400	2	1.81	2487499800	18442	128.10	133600	136300	133300	172700	93100	132900	134882.32	11.69	-42	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12554	8.20	0.93	12	0.20	16499.00	145622.00	163100	20231109	-17.04	117300	20230726	15.35	148400	-8.83	20240103	122200	10.72	20240307	163100	-17.04	20231109	117300	15.35	20230726	0.27	N	005300	500	46 억	1084241	N	N	58	N	N
52	20240723	140203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	1900	2	1.43	1883671500	13980	97.10	133600	136300	133300	172700	93100	132900	134740.45	11.69	1639	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12508	8.17	0.93	12	0.15	16499.00	145622.00	163100	20231109	-17.35	117300	20230726	14.92	148400	-9.16	20240103	122200	10.31	20240307	163100	-17.35	20231109	117300	14.92	20230726	0.27	N	005300	500	46 억	1084241	N	N	58	N	N
53	20240723	130203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	1900	2	1.43	1581863100	11739	81.54	133600	136300	133300	172700	93100	132900	134752.80	11.69	2410	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12508	8.17	0.93	12	0.13	16499.00	145622.00	163100	20231109	-17.35	117300	20230726	14.92	148400	-9.16	20240103	122200	10.31	20240307	163100	-17.35	20231109	117300	14.92	20230726	0.27	N	005300	500	46 억	1084241	N	N	58	N	N
54	20240723	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	1800	2	1.35	1349521300	10016	69.57	133600	136300	133300	172700	93100	132900	134736.55	11.69	2837	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12499	8.16	0.92	12	0.11	16499.00	145622.00	163100	20231109	-17.41	117300	20230726	14.83	148400	-9.23	20240103	122200	10.23	20240307	163100	-17.41	20231109	117300	14.83	20230726	0.27	N	005300	500	46 억	1084241	N	N	58	N	N
55	20240723	110205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	1400	2	1.05	1100369800	8165	56.71	133600	136300	133300	172700	93100	132900	134766.66	11.69	3043	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12462	8.14	0.92	12	0.09	16499.00	145622.00	163100	20231109	-17.66	117300	20230726	14.49	148400	-9.50	20240103	122200	9.90	20240307	163100	-17.66	20231109	117300	14.49	20230726	0.27	N	005300	500	46 억	1084241	N	N	58	N	N
56	20240723	100206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	1400	2	1.05	777546000	5765	40.04	133600	136300	133300	172700	93100	132900	134873.55	11.69	2730	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12462	8.14	0.92	12	0.06	16499.00	145622.00	163100	20231109	-17.66	117300	20230726	14.49	148400	-9.50	20240103	122200	9.90	20240307	163100	-17.66	20231109	117300	14.49	20230726	0.27	N	005300	500	46 억	1084241	N	N	58	N	N
57	20240723	090204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	1300	2	0.98	61249100	458	3.18	133600	134200	133300	172700	93100	132900	133731.66	11.69	398	135700	134300	132500	131100	129300	133400	130200	46	39800	500	98340	100	1	9278884	12452	8.13	0.92	12	0.00	16499.00	145622.00	163100	20231109	-17.72	117300	20230726	14.41	148400	-9.57	20240103	122200	9.82	20240307	163100	-17.72	20231109	117300	14.41	20230726	0.27	N	005300	500	46 억	1084241	N	N	58	N	N
58	20240722	160204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-300	5	-0.23	1898491400	14345	86.71	133200	133900	130700	173100	93300	133200	132344.16	11.69	-1020	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12332	8.06	0.91	12	0.15	16499.00	145622.00	163100	20231109	-18.52	117300	20230726	13.30	148400	-10.44	20240103	122200	8.76	20240307	163100	-18.52	20231109	117300	13.30	20230726	0.32	N	005300	500	46 억	1084776	N	N	58	N	N
59	20240722	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-200	5	-0.15	1716557100	12977	78.44	133200	133900	130700	173100	93300	133200	132276.88	11.69	-894	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12341	8.06	0.91	12	0.14	16499.00	145622.00	163100	20231109	-18.45	117300	20230726	13.38	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	117300	13.38	20230726	0.32	N	005300	500	46 억	1084776	N	N	3	N	N
60	20240722	140205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	200	2	0.15	1252220900	9487	57.35	133200	133500	130700	173100	93300	133200	131993.35	11.69	129	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12378	8.09	0.92	12	0.10	16499.00	145622.00	163100	20231109	-18.21	117300	20230726	13.73	148400	-10.11	20240103	122200	9.17	20240307	163100	-18.21	20231109	117300	13.73	20230726	0.32	N	005300	500	46 억	1084776	N	N	3	N	N
61	20240722	130203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131800	-1400	5	-1.05	870977300	6608	39.94	133200	133200	130700	173100	93300	133200	131806.49	11.69	-1273	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12230	7.99	0.91	12	0.07	16499.00	145622.00	163100	20231109	-19.19	117300	20230726	12.36	148400	-11.19	20240103	122200	7.86	20240307	163100	-19.19	20231109	117300	12.36	20230726	0.32	N	005300	500	46 억	1084776	N	N	3	N	N
62	20240722	120204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	-1200	5	-0.90	765103700	5806	35.10	133200	133200	130700	173100	93300	133200	131778.11	11.69	-1132	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12248	8.00	0.91	12	0.06	16499.00	145622.00	163100	20231109	-19.07	117300	20230726	12.53	148400	-11.05	20240103	122200	8.02	20240307	163100	-19.07	20231109	117300	12.53	20230726	0.32	N	005300	500	46 억	1084776	N	N	3	N	N
63	20240722	110205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131800	-1400	5	-1.05	624693400	4741	28.66	133200	133200	130700	173100	93300	133200	131764.06	11.69	-1084	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12230	7.99	0.91	12	0.05	16499.00	145622.00	163100	20231109	-19.19	117300	20230726	12.36	148400	-11.19	20240103	122200	7.86	20240307	163100	-19.19	20231109	117300	12.36	20230726	0.32	N	005300	500	46 억	1084776	N	N	3	N	N
64	20240722	100204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131200	-2000	5	-1.50	347123600	2632	15.91	133200	133200	131100	173100	93300	133200	131885.87	11.69	-1255	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12174	7.95	0.90	12	0.03	16499.00	145622.00	163100	20231109	-19.56	117300	20230726	11.85	148400	-11.59	20240103	122200	7.36	20240307	163100	-19.56	20231109	117300	11.85	20230726	0.32	N	005300	500	46 억	1084776	N	N	3	N	N
65	20240722	090204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132300	-900	5	-0.68	8512300	64	0.39	133200	133200	132300	173100	93300	133200	133004.69	11.69	-29	136400	134800	132900	131300	129400	133850	130350	46	39900	500	98560	100	1	9278884	12276	8.02	0.91	12	0.00	16499.00	145622.00	163100	20231109	-18.88	117300	20230726	12.79	148400	-10.85	20240103	122200	8.27	20240307	163100	-18.88	20231109	117300	12.79	20230726	0.32	N	005300	500	46 억	1084776	N	N	3	N	N
66	20240719	160202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133200	-2000	5	-1.48	2189906900	16526	30.49	134500	134500	131000	175700	94700	135200	132512.50	11.74	-2778	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12359	8.07	0.91	12	0.18	16499.00	145622.00	163100	20231109	-18.33	117300	20230726	13.55	148400	-10.24	20240103	122200	9.00	20240307	163100	-18.33	20231109	117300	13.55	20230726	0.33	N	005300	500	46 억	1089303	N	N	3	N	N
67	20240719	150203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-2300	5	-1.70	2027651900	15306	28.24	134500	134500	131000	175700	94700	135200	132473.96	11.74	-2240	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12332	8.06	0.91	12	0.16	16499.00	145622.00	163100	20231109	-18.52	117300	20230726	13.30	148400	-10.44	20240103	122200	8.76	20240307	163100	-18.52	20231109	117300	13.30	20230726	0.33	N	005300	500	46 억	1089303	N	N	64	N	N
68	20240719	140204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131700	-3500	5	-2.59	1701170300	12842	23.70	134500	134500	131000	175700	94700	135200	132468.84	11.74	-1871	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12220	7.98	0.90	12	0.14	16499.00	145622.00	163100	20231109	-19.25	117300	20230726	12.28	148400	-11.25	20240103	122200	7.77	20240307	163100	-19.25	20231109	117300	12.28	20230726	0.33	N	005300	500	46 억	1089303	N	N	64	N	N
69	20240719	130201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131200	-4000	5	-2.96	1540060600	11614	21.43	134500	134500	131200	175700	94700	135200	132603.36	11.74	-1588	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12174	7.95	0.90	12	0.13	16499.00	145622.00	163100	20231109	-19.56	117300	20230726	11.85	148400	-11.59	20240103	122200	7.36	20240307	163100	-19.56	20231109	117300	11.85	20230726	0.33	N	005300	500	46 억	1089303	N	N	64	N	N
70	20240719	120200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131600	-3600	5	-2.66	1288202800	9699	17.90	134500	134500	131400	175700	94700	135200	132817.61	11.74	-1277	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12211	7.98	0.90	12	0.10	16499.00	145622.00	163100	20231109	-19.31	117300	20230726	12.19	148400	-11.32	20240103	122200	7.69	20240307	163100	-19.31	20231109	117300	12.19	20230726	0.33	N	005300	500	46 억	1089303	N	N	64	N	N
71	20240719	110202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132100	-3100	5	-2.29	1046719900	7866	14.51	134500	134500	131400	175700	94700	135200	133068.35	11.74	-1279	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12257	8.01	0.91	12	0.08	16499.00	145622.00	163100	20231109	-19.01	117300	20230726	12.62	148400	-10.98	20240103	122200	8.10	20240307	163100	-19.01	20231109	117300	12.62	20230726	0.33	N	005300	500	46 억	1089303	N	N	64	N	N
72	20240719	100152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133700	-1500	5	-1.11	556590900	4163	7.68	134500	134500	132500	175700	94700	135200	133698.75	11.74	-667	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12406	8.10	0.92	12	0.04	16499.00	145622.00	163100	20231109	-18.03	117300	20230726	13.98	148400	-9.91	20240103	122200	9.41	20240307	163100	-18.03	20231109	117300	13.98	20230726	0.33	N	005300	500	46 억	1089303	N	N	64	N	N
73	20240719	090212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-2200	5	-1.63	102030400	764	1.41	134500	134500	132600	175700	94700	135200	133543.31	11.74	-498	140466	137832	132766	130132	125066	139150	131450	46	40500	500	100040	100	1	9278884	12341	8.06	0.91	12	0.01	16499.00	145622.00	163100	20231109	-18.45	117300	20230726	13.38	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	117300	13.38	20230726	0.33	N	005300	500	46 억	1089303	N	N	64	N	N
74	20240718	160200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	6400	2	4.97	7167495100	54082	378.46	129300	135400	127700	167400	90200	128800	132527.03	11.64	8745	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	12545	8.19	0.93	12	0.58	16499.00	145622.00	163100	20231109	-17.11	117300	20230726	15.26	148400	-8.89	20240103	122200	10.64	20240307	163100	-17.11	20231109	117300	15.26	20230726	0.33	N	005300	500	46 억	1080094	N	N	64	N	N
75	20240718	150202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	6300	2	4.89	6636357800	50151	350.95	129300	135300	127700	167400	90200	128800	132327.53	11.64	8807	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	12536	8.19	0.93	12	0.54	16499.00	145622.00	163100	20231109	-17.17	117300	20230726	15.17	148400	-8.96	20240103	122200	10.56	20240307	163100	-17.17	20231109	117300	15.17	20230726	0.33	N	005300	500	46 억	1080094	N	N	13	N	N
76	20240718	140200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	133600	4800	2	3.73	4577269700	34842	243.82	129300	133800	127700	167400	90200	128800	131372.19	11.64	10982	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	12397	8.10	0.92	12	0.38	16499.00	145622.00	163100	20231109	-18.09	117300	20230726	13.90	148400	-9.97	20240103	122200	9.33	20240307	163100	-18.09	20231109	117300	13.90	20230726	0.33	N	005300	500	46 억	1080094	N	N	13	N	N
77	20240718	130200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	3200	2	2.48	3466419300	26479	185.30	129300	132600	127700	167400	90200	128800	130912.02	11.64	9154	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	12248	8.00	0.91	12	0.29	16499.00	145622.00	163100	20231109	-19.07	117300	20230726	12.53	148400	-11.05	20240103	122200	8.02	20240307	163100	-19.07	20231109	117300	12.53	20230726	0.33	N	005300	500	46 억	1080094	N	N	13	N	N
78	20240718	120201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	3200	2	2.48	2926494200	22387	156.66	129300	132600	127700	167400	90200	128800	130722.93	11.64	8195	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	12248	8.00	0.91	12	0.24	16499.00	145622.00	163100	20231109	-19.07	117300	20230726	12.53	148400	-11.05	20240103	122200	8.02	20240307	163100	-19.07	20231109	117300	12.53	20230726	0.33	N	005300	500	46 억	1080094	N	N	13	N	N
79	20240718	110201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130600	1800	2	1.40	1742994700	13399	93.76	129300	131600	127700	167400	90200	128800	130083.94	11.64	3956	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	12118	7.92	0.90	12	0.14	16499.00	145622.00	163100	20231109	-19.93	117300	20230726	11.34	148400	-11.99	20240103	122200	6.87	20240307	163100	-19.93	20231109	117300	11.34	20230726	0.33	N	005300	500	46 억	1080094	N	N	13	N	N
80	20240718	100201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	100	2	0.08	300323300	2334	16.33	129300	129400	127700	167400	90200	128800	128673.22	11.64	-279	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	11960	7.81	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.33	N	005300	500	46 억	1080094	N	N	13	N	N
81	20240718	090204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	400	2	0.31	62530900	484	3.39	129300	129400	128500	167400	90200	128800	129196.07	11.64	-98	130800	129800	128500	127500	126200	130300	128000	46	38600	500	95310	100	1	9278884	11988	7.83	0.89	12	0.01	16499.00	145622.00	163100	20231109	-20.78	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	117300	10.14	20230726	0.33	N	005300	500	46 억	1080094	N	N	13	N	N
82	20240717	160206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	1600	2	1.26	1836911600	14284	101.48	127800	129500	127200	165300	89100	127200	128598.38	11.63	229	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11951	7.81	0.88	12	0.15	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.32	N	005300	500	46 억	1079452	N	N	13	N	N
83	20240717	150207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	1600	2	1.26	1666691100	12962	92.09	127800	129500	127200	165300	89100	127200	128582.87	11.63	415	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11951	7.81	0.88	12	0.14	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.32	N	005300	500	46 억	1079452	N	N	34	N	N
84	20240717	140207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128700	1500	2	1.18	1414868100	11004	78.18	127800	129500	127200	165300	89100	127200	128577.62	11.63	666	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11942	7.80	0.88	12	0.12	16499.00	145622.00	163100	20231109	-21.09	117300	20230726	9.72	148400	-13.27	20240103	122200	5.32	20240307	163100	-21.09	20231109	117300	9.72	20230726	0.32	N	005300	500	46 억	1079452	N	N	34	N	N
85	20240717	130207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	1700	2	1.34	1260113100	9803	69.65	127800	129500	127200	165300	89100	127200	128543.62	11.63	1156	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11960	7.81	0.89	12	0.11	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.32	N	005300	500	46 억	1079452	N	N	34	N	N
86	20240717	120207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	1700	2	1.34	1059199100	8243	58.56	127800	129500	127200	165300	89100	127200	128496.80	11.63	1015	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11960	7.81	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.32	N	005300	500	46 억	1079452	N	N	34	N	N
87	20240717	110207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	1800	2	1.42	660889000	5162	36.67	127800	129200	127200	165300	89100	127200	128029.64	11.63	1188	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11970	7.82	0.89	12	0.06	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.32	N	005300	500	46 억	1079452	N	N	34	N	N
88	20240717	100206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	800	2	0.63	279628500	2190	15.56	127800	128000	127200	165300	89100	127200	127684.25	11.63	500	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11877	7.76	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.32	N	005300	500	46 억	1079452	N	N	34	N	N
89	20240717	090154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	200	2	0.16	12898900	101	0.72	127800	127800	127400	165300	89100	127200	127711.88	11.63	-9	128400	127800	126900	126300	125400	128100	126600	46	38100	500	94120	100	1	9278884	11821	7.72	0.87	12	0.00	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.32	N	005300	500	46 억	1079452	N	N	34	N	N
90	20240716	160207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127200	600	2	0.47	1763608500	13920	144.28	126900	127500	126000	164500	88700	126600	126696.01	11.63	-1333	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11803	7.71	0.87	12	0.15	16499.00	145622.00	163100	20231109	-22.01	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	117300	8.44	20230726	0.32	N	005300	500	46 억	1078988	N	N	34	N	N
91	20240716	150209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127300	700	2	0.55	1624338300	12825	132.93	126900	127500	126000	164500	88700	126600	126654.06	11.63	-1597	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11812	7.72	0.87	12	0.14	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.32	N	005300	500	46 억	1078988	N	N	95	N	N
92	20240716	140208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	400	2	0.32	1416816500	11194	116.02	126900	127200	126000	164500	88700	126600	126569.28	11.63	-1954	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11784	7.70	0.87	12	0.12	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.32	N	005300	500	46 억	1078988	N	N	95	N	N
93	20240716	130208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	100	2	0.08	1075881800	8509	88.19	126900	127000	126000	164500	88700	126600	126440.45	11.63	-2455	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11756	7.68	0.87	12	0.09	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.32	N	005300	500	46 억	1078988	N	N	95	N	N
94	20240716	120208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	200	2	0.16	941663400	7450	77.22	126900	127000	126000	164500	88700	126600	126397.77	11.63	-2136	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11766	7.69	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.32	N	005300	500	46 억	1078988	N	N	95	N	N
95	20240716	110208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-400	5	-0.32	640333200	5071	52.56	126900	126900	126000	164500	88700	126600	126273.56	11.63	-2575	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11710	7.65	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.62	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.32	N	005300	500	46 억	1078988	N	N	95	N	N
96	20240716	100207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	100	2	0.08	270617600	2141	22.19	126900	126900	126100	164500	88700	126600	126397.76	11.63	-1042	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11756	7.68	0.87	12	0.02	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.32	N	005300	500	46 억	1078988	N	N	95	N	N
97	20240716	090206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-400	5	-0.32	67023500	530	5.49	126900	126900	126100	164500	88700	126600	126459.43	11.63	-265	128800	127700	126900	125800	125000	127300	125400	46	37900	500	93680	100	1	9278884	11710	7.65	0.87	12	0.01	16499.00	145622.00	163100	20231109	-22.62	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.32	N	005300	500	46 억	1078988	N	N	95	N	N
98	20240715	160205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-400	5	-0.31	1216661400	9627	54.71	128000	128000	126100	165100	88900	127000	126378.19	11.64	-1957	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11747	7.67	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.31	N	005300	500	46 억	1080035	N	N	95	N	N
99	20240715	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-700	5	-0.55	986768800	7810	44.39	128000	128000	126100	165100	88900	127000	126345.83	11.64	-1050	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11719	7.66	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.31	N	005300	500	46 억	1080035	N	N	47	N	N
100	20240715	140205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-800	5	-0.63	784961400	6211	35.30	128000	128000	126100	165100	88900	127000	126381.26	11.64	-904	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11710	7.65	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.62	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.31	N	005300	500	46 억	1080035	N	N	47	N	N
101	20240715	130206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-700	5	-0.55	656918300	5197	29.54	128000	128000	126100	165100	88900	127000	126401.99	11.64	-791	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11719	7.66	0.87	12	0.06	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.31	N	005300	500	46 억	1080035	N	N	47	N	N
102	20240715	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-800	5	-0.63	544046300	4303	24.46	128000	128000	126100	165100	88900	127000	126432.60	11.64	-569	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11710	7.65	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.62	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.31	N	005300	500	46 억	1080035	N	N	47	N	N
103	20240715	110206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126400	-600	5	-0.47	440725900	3485	19.81	128000	128000	126100	165100	88900	127000	126461.82	11.64	-308	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11729	7.66	0.87	12	0.04	16499.00	145622.00	163100	20231109	-22.50	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	163100	-22.50	20231109	117300	7.76	20230726	0.31	N	005300	500	46 억	1080035	N	N	47	N	N
104	20240715	100207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-500	5	-0.39	239276600	1890	10.74	128000	128000	126100	165100	88900	127000	126598.83	11.64	-235	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11738	7.67	0.87	12	0.02	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.31	N	005300	500	46 억	1080035	N	N	47	N	N
105	20240715	090207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-500	5	-0.39	49153700	387	2.20	128000	128000	126300	165100	88900	127000	127012.53	11.64	-31	128533	127766	127033	126266	125533	127400	125900	46	38100	500	93980	100	1	9278884	11738	7.67	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.31	N	005300	500	46 억	1080035	N	N	47	N	N
106	20240712	160204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	-400	5	-0.31	2227748300	17593	43.24	127200	127800	126300	165600	89200	127400	126626.86	11.57	-93	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11784	7.70	0.87	12	0.19	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.31	N	005300	500	46 억	1073741	N	N	47	N	N
107	20240712	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	-700	5	-0.55	2057417800	16247	39.93	127200	127800	126300	165600	89200	127400	126633.70	11.57	-31	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11756	7.68	0.87	12	0.18	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.31	N	005300	500	46 억	1073741	N	N	5	N	N
108	20240712	140207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-900	5	-0.71	1596320100	12600	30.97	127200	127800	126400	165600	89200	127400	126692.07	11.57	819	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11738	7.67	0.87	12	0.14	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.31	N	005300	500	46 억	1073741	N	N	5	N	N
109	20240712	130206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-900	5	-0.71	1443403000	11391	28.00	127200	127800	126400	165600	89200	127400	126714.34	11.57	1411	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11738	7.67	0.87	12	0.12	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.31	N	005300	500	46 억	1073741	N	N	5	N	N
110	20240712	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-800	5	-0.63	1324994300	10456	25.70	127200	127800	126400	165600	89200	127400	126720.95	11.57	2015	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11747	7.67	0.87	12	0.11	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.31	N	005300	500	46 억	1073741	N	N	5	N	N
111	20240712	110205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-600	5	-0.47	1194991900	9430	23.18	127200	127800	126400	165600	89200	127400	126722.36	11.57	2712	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11766	7.69	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.31	N	005300	500	46 억	1073741	N	N	5	N	N
112	20240712	100206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	-400	5	-0.31	827968900	6530	16.05	127200	127800	126400	165600	89200	127400	126794.62	11.57	2588	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11784	7.70	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.31	N	005300	500	46 억	1073741	N	N	5	N	N
113	20240712	090205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-900	5	-0.71	20209700	159	0.39	127200	127200	126500	165600	89200	127400	127105.03	11.57	-11	129666	128532	127166	126032	124666	127850	125350	46	38200	500	94270	100	1	9278884	11738	7.67	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.31	N	005300	500	46 억	1073741	N	N	5	N	N
114	20240711	160204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-200	5	-0.16	5153027100	40616	503.67	128300	128300	125800	165800	89400	127600	126871.68	11.66	1182	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11821	7.72	0.87	12	0.44	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.31	N	005300	500	46 억	1081576	N	N	5	N	N
115	20240711	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-1300	5	-1.02	3610900800	28503	353.46	128300	128300	125800	165800	89400	127600	126684.94	11.66	-4566	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11719	7.66	0.87	12	0.31	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.31	N	005300	500	46 억	1081576	N	N	30	N	N
116	20240711	140205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-1300	5	-1.02	3023936900	23859	295.87	128300	128300	125800	165800	89400	127600	126741.98	11.66	-4065	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11719	7.66	0.87	12	0.26	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.31	N	005300	500	46 억	1081576	N	N	30	N	N
117	20240711	130205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-1300	5	-1.02	2584692000	20379	252.72	128300	128300	125800	165800	89400	127600	126831.15	11.66	-2826	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11719	7.66	0.87	12	0.22	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.31	N	005300	500	46 억	1081576	N	N	30	N	N
118	20240711	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-1300	5	-1.02	2459053900	19384	240.38	128300	128300	125800	165800	89400	127600	126859.98	11.66	-2393	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11719	7.66	0.87	12	0.21	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.31	N	005300	500	46 억	1081576	N	N	30	N	N
119	20240711	110204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-800	5	-0.63	1657918700	13045	161.77	128300	128300	126800	165800	89400	127600	127092.27	11.66	1889	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11766	7.69	0.87	12	0.14	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.31	N	005300	500	46 억	1081576	N	N	30	N	N
120	20240711	100204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	-700	5	-0.55	1114938400	8768	108.73	128300	128300	126900	165800	89400	127600	127159.95	11.66	3289	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11775	7.69	0.87	12	0.09	16499.00	145622.00	163100	20231109	-22.19	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.31	N	005300	500	46 억	1081576	N	N	30	N	N
121	20240711	090204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-200	5	-0.16	28624300	224	2.78	128300	128300	127400	165800	89400	127600	127787.05	11.66	-73	128333	127966	127533	127166	126733	127750	126950	46	38200	500	94420	100	1	9278884	11821	7.72	0.87	12	0.00	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.31	N	005300	500	46 억	1081576	N	N	30	N	N
122	20240710	160205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-600	5	-0.47	1027600300	8054	70.92	127700	127900	127100	166600	89800	128200	127588.81	11.67	-2627	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11840	7.73	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.30	N	005300	500	46 억	1083067	N	N	30	N	N
123	20240710	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	-400	5	-0.31	907591500	7114	62.64	127700	127900	127100	166600	89800	128200	127578.23	11.67	-2338	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11858	7.75	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.64	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	117300	8.95	20230726	0.30	N	005300	500	46 억	1083067	N	N	0	N	N
124	20240710	140205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	-400	5	-0.31	755325200	5922	52.14	127700	127900	127100	166600	89800	128200	127545.63	11.67	-2042	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11858	7.75	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.64	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	117300	8.95	20230726	0.30	N	005300	500	46 억	1083067	N	N	0	N	N
125	20240710	130205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-500	5	-0.39	662566900	5196	45.75	127700	127900	127100	166600	89800	128200	127514.80	11.67	-1961	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11849	7.74	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.30	N	005300	500	46 억	1083067	N	N	0	N	N
126	20240710	120204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-500	5	-0.39	571984200	4487	39.51	127700	127900	127100	166600	89800	128200	127475.86	11.67	-1946	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11849	7.74	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.30	N	005300	500	46 억	1083067	N	N	0	N	N
127	20240710	110206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-500	5	-0.39	434493900	3409	30.02	127700	127900	127100	166600	89800	128200	127454.94	11.67	-1524	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11849	7.74	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.30	N	005300	500	46 억	1083067	N	N	0	N	N
128	20240710	100204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-800	5	-0.62	246851600	1936	17.05	127700	127900	127100	166600	89800	128200	127505.99	11.67	-769	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11821	7.72	0.87	12	0.02	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.30	N	005300	500	46 억	1083067	N	N	0	N	N
129	20240710	090205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127300	-900	5	-0.70	64584100	507	4.46	127700	127700	127100	166600	89800	128200	127384.81	11.67	-482	129333	128766	128133	127566	126933	128450	127250	46	38400	500	94860	100	1	9278884	11812	7.72	0.87	12	0.01	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.30	N	005300	500	46 억	1083067	N	N	0	N	N
130	20240709	160204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	300	2	0.23	1449302700	11342	61.68	128700	128700	127500	166200	89600	127900	127781.93	11.68	-592	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11896	7.77	0.88	12	0.12	16499.00	145622.00	163100	20231109	-21.40	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	117300	9.29	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
131	20240709	150205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	-100	5	-0.08	1378093200	10786	58.66	128700	128700	127500	166200	89600	127900	127766.85	11.68	-500	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11858	7.75	0.88	12	0.12	16499.00	145622.00	163100	20231109	-21.64	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	117300	8.95	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
132	20240709	140204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-200	5	-0.16	1082748400	8472	46.08	128700	128700	127500	166200	89600	127900	127803.16	11.68	-569	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11849	7.74	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
133	20240709	130204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	-100	5	-0.08	843698800	6600	35.89	128700	128700	127500	166200	89600	127900	127833.15	11.68	-568	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11858	7.75	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.64	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	117300	8.95	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
134	20240709	120205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	-400	5	-0.31	662967900	5185	28.20	128700	128700	127500	166200	89600	127900	127862.66	11.68	-704	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11831	7.73	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.83	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	117300	8.70	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
135	20240709	110205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-300	5	-0.23	450379500	3519	19.14	128700	128700	127600	166200	89600	127900	127985.08	11.68	-602	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11840	7.73	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
136	20240709	100204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	0	3	0.00	266740200	2082	11.32	128700	128700	127600	166200	89600	127900	128117.29	11.68	-471	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11868	7.75	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
137	20240709	090205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	700	2	0.55	22479100	175	0.95	128700	128700	127900	166200	89600	127900	128452.00	11.68	-12	130900	129400	128500	127000	126100	129100	126700	46	38300	500	94640	100	1	9278884	11933	7.79	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.31	N	005300	500	46 억	1083746	N	N	1	N	N
138	20240708	160204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	-800	5	-0.62	2350062500	18337	117.31	127900	130000	127600	167300	90100	128700	128159.88	11.63	3129	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11868	7.75	0.88	12	0.20	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.34	N	005300	500	46 억	1079451	N	N	1	N	N
139	20240708	150204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	-700	5	-0.54	2221226900	17330	110.87	127900	130000	127600	167300	90100	128700	128172.35	11.63	3387	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11877	7.76	0.88	12	0.19	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.34	N	005300	500	46 억	1079451	N	N	182	N	N
140	20240708	140204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-1000	5	-0.78	1817874100	14172	90.67	127900	130000	127600	167300	90100	128700	128272.23	11.63	3297	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11849	7.74	0.88	12	0.15	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.34	N	005300	500	46 억	1079451	N	N	182	N	N
141	20240708	130203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	-800	5	-0.62	1459705300	11369	72.73	127900	130000	127600	167300	90100	128700	128393.46	11.63	2604	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11868	7.75	0.88	12	0.12	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.34	N	005300	500	46 억	1079451	N	N	182	N	N
142	20240708	120204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	-600	5	-0.47	1014318000	7888	50.46	127900	130000	127800	167300	90100	128700	128590.01	11.63	1859	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11886	7.76	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.46	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.34	N	005300	500	46 억	1079451	N	N	182	N	N
143	20240708	110203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	-600	5	-0.47	741450100	5758	36.84	127900	130000	127800	167300	90100	128700	128768.69	11.63	708	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11886	7.76	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.46	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.34	N	005300	500	46 억	1079451	N	N	182	N	N
144	20240708	100204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	200	2	0.16	447442800	3465	22.17	127900	130000	127800	167300	90100	128700	129132.12	11.63	432	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11960	7.81	0.89	12	0.04	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.34	N	005300	500	46 억	1079451	N	N	182	N	N
145	20240708	090204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	-600	5	-0.47	21239000	166	1.06	127900	128100	127800	167300	90100	128700	127945.78	11.63	-117	131100	129900	128700	127500	126300	130500	128100	46	38600	500	95230	100	1	9278884	11886	7.76	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.46	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.34	N	005300	500	46 억	1079451	N	N	182	N	N
146	20240705	160203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128700	500	2	0.39	2005541900	15563	81.56	128200	129900	127500	166600	89800	128200	128866.32	11.65	-1154	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	11942	7.80	0.88	12	0.17	16499.00	145622.00	163100	20231109	-21.09	117300	20230726	9.72	148400	-13.27	20240103	122200	5.32	20240307	163100	-21.09	20231109	117300	9.72	20230726	0.35	N	005300	500	46 억	1080982	N	N	182	N	N
147	20240705	150204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	900	2	0.70	1866545100	14484	75.91	128200	129900	127500	166600	89800	128200	128869.77	11.65	-577	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	11979	7.82	0.89	12	0.16	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.35	N	005300	500	46 억	1080982	N	N	81	N	N
148	20240705	140204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	1000	2	0.78	1592642000	12357	64.76	128200	129900	127500	166600	89800	128200	128886.20	11.65	384	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	11988	7.83	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.78	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	117300	10.14	20230726	0.35	N	005300	500	46 억	1080982	N	N	81	N	N
149	20240705	130203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	1000	2	0.78	1103530300	8569	44.91	128200	129900	127500	166600	89800	128200	128782.17	11.65	825	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	11988	7.83	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.78	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	117300	10.14	20230726	0.35	N	005300	500	46 억	1080982	N	N	81	N	N
150	20240705	120203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	1200	2	0.94	886964100	6897	36.15	128200	129900	127500	166600	89800	128200	128601.84	11.65	1168	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	12007	7.84	0.89	12	0.07	16499.00	145622.00	163100	20231109	-20.66	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	163100	-20.66	20231109	117300	10.32	20230726	0.35	N	005300	500	46 억	1080982	N	N	81	N	N
151	20240705	110203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	400	2	0.31	500916600	3909	20.49	128200	128900	127500	166600	89800	128200	128144.34	11.65	1031	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	11933	7.79	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.35	N	005300	500	46 억	1080982	N	N	81	N	N
152	20240705	100203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	0	3	0.00	344631000	2693	14.11	128200	128600	127500	166600	89800	128200	127972.30	11.65	909	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	11896	7.77	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.40	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	117300	9.29	20230726	0.35	N	005300	500	46 억	1080982	N	N	81	N	N
153	20240705	090203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	-300	5	-0.23	15493800	121	0.63	128200	128200	127700	166600	89800	128200	128038.60	11.65	-17	129466	128832	127566	126932	125666	129150	127250	46	38400	500	94860	100	1	9278884	11868	7.75	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.35	N	005300	500	46 억	1080982	N	N	81	N	N
154	20240704	160203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	1400	2	1.10	2427281800	19077	91.12	127200	128200	126300	164800	88800	126800	127230.75	11.70	-2795	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11896	7.77	0.88	12	0.21	16499.00	145622.00	163100	20231109	-21.40	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	117300	9.29	20230726	0.34	N	005300	500	46 억	1085693	N	N	81	N	N
155	20240704	150203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	1200	2	0.95	2273145600	17873	85.37	127200	128200	126300	164800	88800	126800	127183.21	11.70	-2961	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11877	7.76	0.88	12	0.19	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.34	N	005300	500	46 억	1085693	N	N	151	N	N
156	20240704	140203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	600	2	0.47	1539163900	12133	57.95	127200	127600	126300	164800	88800	126800	126857.65	11.70	-1251	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11821	7.72	0.87	12	0.13	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.34	N	005300	500	46 억	1085693	N	N	151	N	N
157	20240704	130204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-200	5	-0.16	948609500	7479	35.72	127200	127600	126300	164800	88800	126800	126836.41	11.70	-1557	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11747	7.67	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.34	N	005300	500	46 억	1085693	N	N	151	N	N
158	20240704	120203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-200	5	-0.16	771062100	6077	29.03	127200	127600	126300	164800	88800	126800	126882.03	11.70	-1564	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11747	7.67	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.34	N	005300	500	46 억	1085693	N	N	151	N	N
159	20240704	110203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-200	5	-0.16	634166000	4996	23.86	127200	127600	126300	164800	88800	126800	126934.75	11.70	-1554	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11747	7.67	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.34	N	005300	500	46 억	1085693	N	N	151	N	N
160	20240704	100203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127300	500	2	0.39	347279700	2735	13.06	127200	127600	126300	164800	88800	126800	126976.12	11.70	-896	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11812	7.72	0.87	12	0.03	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.34	N	005300	500	46 억	1085693	N	N	151	N	N
161	20240704	090203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	0	3	0.00	20594800	162	0.77	127200	127200	126800	164800	88800	126800	127128.40	11.70	-106	131800	129300	127800	125300	123800	128550	124550	46	38000	500	93830	100	1	9278884	11766	7.69	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.34	N	005300	500	46 억	1085693	N	N	151	N	N
162	20240703	160202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-2500	5	-1.93	2658166000	20879	69.57	129900	130300	126300	168000	90600	129300	127312.90	11.79	-9205	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11766	7.69	0.87	12	0.23	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.34	N	005300	500	46 억	1094207	N	N	151	N	N
163	20240703	150203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	-2300	5	-1.78	2404788800	18882	62.92	129900	130300	126300	168000	90600	129300	127358.80	11.79	-8383	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11784	7.70	0.87	12	0.20	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.34	N	005300	500	46 억	1094207	N	N	228	N	N
164	20240703	140202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-2800	5	-2.17	2048790800	16076	53.57	129900	130300	126300	168000	90600	129300	127444.07	11.79	-6883	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11738	7.67	0.87	12	0.17	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.34	N	005300	500	46 억	1094207	N	N	228	N	N
165	20240703	130202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	-2600	5	-2.01	1615688900	12653	42.16	129900	130300	126700	168000	90600	129300	127692.16	11.79	-5564	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11756	7.68	0.87	12	0.14	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.34	N	005300	500	46 억	1094207	N	N	228	N	N
166	20240703	120202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-1700	5	-1.31	1031593400	8057	26.85	129900	130300	127500	168000	90600	129300	128036.91	11.79	-3299	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11840	7.73	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.34	N	005300	500	46 억	1094207	N	N	228	N	N
167	20240703	110203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-1700	5	-1.31	908948300	7096	23.64	129900	130300	127500	168000	90600	129300	128093.05	11.79	-3128	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11840	7.73	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.34	N	005300	500	46 억	1094207	N	N	228	N	N
168	20240703	100203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	-1300	5	-1.01	516301700	4022	13.40	129900	130300	127900	168000	90600	129300	128369.39	11.79	-978	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11877	7.76	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.34	N	005300	500	46 억	1094207	N	N	228	N	N
169	20240703	090203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	0	3	0.00	7263900	56	0.19	129900	130300	129300	168000	90600	129300	129712.50	11.79	-8	133766	131532	129966	127732	126166	130750	126950	46	38700	500	95680	100	1	9278884	11998	7.84	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.34	N	005300	500	46 억	1094207	N	N	228	N	N
170	20240702	160202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-2900	5	-2.19	3862025300	29883	277.23	131200	132200	128400	171800	92600	132200	129237.79	11.81	-1171	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	11998	7.84	0.89	12	0.32	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.36	N	005300	500	46 억	1095489	N	N	228	N	N
171	20240702	150202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	-2800	5	-2.12	3002399300	23211	215.34	131200	132200	128400	171800	92600	132200	129352.43	11.81	-3168	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	12007	7.84	0.89	12	0.25	16499.00	145622.00	163100	20231109	-20.66	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	163100	-20.66	20231109	117300	10.32	20230726	0.36	N	005300	500	46 억	1095489	N	N	122	N	N
172	20240702	140202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	-3600	5	-2.72	2140373100	16533	153.38	131200	132200	128600	171800	92600	132200	129460.66	11.81	-1632	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	11933	7.79	0.88	12	0.18	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.36	N	005300	500	46 억	1095489	N	N	122	N	N
173	20240702	130202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-3100	5	-2.34	1641341700	12661	117.46	131200	132200	128900	171800	92600	132200	129637.60	11.81	-1612	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	11979	7.82	0.89	12	0.14	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.36	N	005300	500	46 억	1095489	N	N	122	N	N
174	20240702	120203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-2700	5	-2.04	1333042500	10275	95.32	131200	132200	128900	171800	92600	132200	129736.50	11.81	-1539	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	12016	7.85	0.89	12	0.11	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.36	N	005300	500	46 억	1095489	N	N	122	N	N
175	20240702	110202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-2900	5	-2.19	1034708100	7968	73.92	131200	132200	128900	171800	92600	132200	129857.94	11.81	-1560	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	11998	7.84	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.36	N	005300	500	46 억	1095489	N	N	122	N	N
176	20240702	100202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	-2800	5	-2.12	522495700	4007	37.17	131200	132200	129300	171800	92600	132200	130395.73	11.81	-1155	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	12007	7.84	0.89	12	0.04	16499.00	145622.00	163100	20231109	-20.66	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	163100	-20.66	20231109	117300	10.32	20230726	0.36	N	005300	500	46 억	1095489	N	N	122	N	N
177	20240702	090202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130800	-1400	5	-1.06	40642600	310	2.88	131200	132200	130600	171800	92600	132200	131105.16	11.81	-191	134666	133432	132266	131032	129866	134050	131650	46	39600	500	97820	100	1	9278884	12137	7.93	0.90	12	0.00	16499.00	145622.00	163100	20231109	-19.80	117300	20230726	11.51	148400	-11.86	20240103	122200	7.04	20240307	163100	-19.80	20231109	117300	11.51	20230726	0.36	N	005300	500	46 억	1095489	N	N	122	N	N
178	20240701	160202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132200	-600	5	-0.45	1419266500	10737	45.87	131500	133500	131100	172600	93000	132800	132184.52	11.83	-2373	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12267	8.01	0.91	12	0.12	16499.00	145622.00	163100	20231109	-18.95	117300	20230726	12.70	148400	-10.92	20240103	122200	8.18	20240307	163100	-18.95	20231109	117300	12.70	20230726	0.36	N	005300	500	46 억	1097810	N	N	122	N	N
179	20240701	150202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132100	-700	5	-0.53	1228033600	9288	39.68	131500	133500	131100	172600	93000	132800	132217.23	11.83	-2266	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12257	8.01	0.91	12	0.10	16499.00	145622.00	163100	20231109	-19.01	117300	20230726	12.62	148400	-10.98	20240103	122200	8.10	20240307	163100	-19.01	20231109	117300	12.62	20230726	0.36	N	005300	500	46 억	1097810	N	N	28	N	N
180	20240701	140201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131200	-1600	5	-1.20	860780000	6509	27.81	131500	133500	131100	172600	93000	132800	132244.58	11.83	-1124	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12174	7.95	0.90	12	0.07	16499.00	145622.00	163100	20231109	-19.56	117300	20230726	11.85	148400	-11.59	20240103	122200	7.36	20240307	163100	-19.56	20231109	117300	11.85	20230726	0.36	N	005300	500	46 억	1097810	N	N	28	N	N
181	20240701	130202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132600	-200	5	-0.15	662930600	5008	21.39	131500	133500	131500	172600	93000	132800	132374.32	11.83	-620	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12304	8.04	0.91	12	0.05	16499.00	145622.00	163100	20231109	-18.70	117300	20230726	13.04	148400	-10.65	20240103	122200	8.51	20240307	163100	-18.70	20231109	117300	13.04	20230726	0.36	N	005300	500	46 억	1097810	N	N	28	N	N
182	20240701	120203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132600	-200	5	-0.15	569562500	4304	18.39	131500	133500	131500	172600	93000	132800	132333.29	11.83	-632	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12304	8.04	0.91	12	0.05	16499.00	145622.00	163100	20231109	-18.70	117300	20230726	13.04	148400	-10.65	20240103	122200	8.51	20240307	163100	-18.70	20231109	117300	13.04	20230726	0.36	N	005300	500	46 억	1097810	N	N	28	N	N
183	20240701	110202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	132700	-100	5	-0.08	536115600	4052	17.31	131500	133500	131500	172600	93000	132800	132308.88	11.83	-637	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12313	8.04	0.91	12	0.04	16499.00	145622.00	163100	20231109	-18.64	117300	20230726	13.13	148400	-10.58	20240103	122200	8.59	20240307	163100	-18.64	20231109	117300	13.13	20230726	0.36	N	005300	500	46 억	1097810	N	N	28	N	N
184	20240701	100202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131700	-1100	5	-0.83	407830700	3085	13.18	131500	133500	131500	172600	93000	132800	132197.96	11.83	-290	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12220	7.98	0.90	12	0.03	16499.00	145622.00	163100	20231109	-19.25	117300	20230726	12.28	148400	-11.25	20240103	122200	7.77	20240307	163100	-19.25	20231109	117300	12.28	20230726	0.36	N	005300	500	46 억	1097810	N	N	28	N	N
185	20240701	090202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	131600	-1200	5	-0.90	49473700	376	1.61	131500	132000	131500	172600	93000	132800	131578.99	11.83	-140	136800	134800	132200	130200	127600	135800	131200	46	39800	500	98270	100	1	9278884	12211	7.98	0.90	12	0.00	16499.00	145622.00	163100	20231109	-19.31	117300	20230726	12.19	148400	-11.32	20240103	122200	7.69	20240307	163100	-19.31	20231109	117300	12.19	20230726	0.36	N	005300	500	46 억	1097810	N	N	28	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History