KissMeData/271560/price/prices-20240401.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161119	57	100.00	KOSPI200		음식료품	N	N	N	N		N	92900	-600	5	-0.64	12397872600	133171	85.20	93000	93700	92700	121500	65500	93500	93097.53	31.72	0	-12965	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36729	9.75	1.28	12	0.34	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.61	N	271560	500	197 억	12540207	N	N	335	N	N
3	20240430	151129	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93200	-300	5	-0.32	9599824200	103074	65.94	93000	93700	92700	121500	65500	93500	93135.26	31.72	0	-7166	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36848	9.78	1.29	12	0.26	9527.00	72415.00	148100	20230509	-37.07	89200	20240419	4.48	118700	-21.48	20240109	89200	4.48	20240419	148100	-37.07	20230509	89200	4.48	20240419	0.61	N	271560	500	197 억	12540207	N	N	42	N	N
4	20240430	141132	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93100	-400	5	-0.43	7094864000	76187	48.74	93000	93700	92700	121500	65500	93500	93124.33	31.72	0	-2218	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36808	9.77	1.29	12	0.19	9527.00	72415.00	148100	20230509	-37.14	89200	20240419	4.37	118700	-21.57	20240109	89200	4.37	20240419	148100	-37.14	20230509	89200	4.37	20240419	0.61	N	271560	500	197 억	12540207	N	N	42	N	N
5	20240430	131131	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93200	-300	5	-0.32	5965304400	64069	40.99	93000	93700	92700	121500	65500	93500	93107.49	31.72	0	-3164	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36848	9.78	1.29	12	0.16	9527.00	72415.00	148100	20230509	-37.07	89200	20240419	4.48	118700	-21.48	20240109	89200	4.48	20240419	148100	-37.07	20230509	89200	4.48	20240419	0.61	N	271560	500	197 억	12540207	N	N	42	N	N
6	20240430	121128	57	100.00	KOSPI200		음식료품	N	N	N	N		N	92900	-600	5	-0.64	4332399100	46556	29.79	93000	93700	92700	121500	65500	93500	93057.78	31.72	0	-2105	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36729	9.75	1.28	12	0.12	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.61	N	271560	500	197 억	12540207	N	N	42	N	N
7	20240430	111123	57	100.00	KOSPI200		음식료품	N	N	N	N		N	92900	-600	5	-0.64	3471230500	37293	23.86	93000	93700	92700	121500	65500	93500	93079.93	31.72	0	-2896	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36729	9.75	1.28	12	0.09	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.61	N	271560	500	197 억	12540207	N	N	42	N	N
8	20240430	101125	57	100.00	KOSPI200		음식료품	N	N	N	N		N	92800	-700	5	-0.75	2410223900	25864	16.55	93000	93700	92700	121500	65500	93500	93188.34	31.72	0	-2106	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36690	9.74	1.28	12	0.07	9527.00	72415.00	148100	20230509	-37.34	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	148100	-37.34	20230509	89200	4.04	20240419	0.61	N	271560	500	197 억	12540207	N	N	42	N	N
9	20240430	091134	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93300	-200	5	-0.21	573735700	6155	3.94	93000	93500	92800	121500	65500	93500	93214.48	31.72	0	-66	94700	94100	92900	92300	91100	94400	92600	198	28000	500	67320	100	1	39536132	36887	9.79	1.29	12	0.02	9527.00	72415.00	148100	20230509	-37.00	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	148100	-37.00	20230509	89200	4.60	20240419	0.61	N	271560	500	197 억	12540207	N	N	42	N	N
10	20240429	161113	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93500	1400	2	1.52	14464842500	155946	106.53	92600	93500	91700	119700	64500	92100	92755.03	31.66	0	51310	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36966	9.81	1.29	12	0.39	9527.00	72415.00	148100	20230509	-36.87	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	148100	-36.87	20230509	89200	4.82	20240419	0.60	N	271560	500	197 억	12515546	N	N	42	N	N
11	20240429	151124	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93300	1200	2	1.30	13436711300	144933	99.01	92600	93400	91700	119700	64500	92100	92709.81	31.66	0	49592	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36887	9.79	1.29	12	0.37	9527.00	72415.00	148100	20230509	-37.00	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	148100	-37.00	20230509	89200	4.60	20240419	0.60	N	271560	500	197 억	12515546	N	N	267	N	N
12	20240429	141041	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93200	1100	2	1.19	11100996100	119854	81.87	92600	93400	91700	119700	64500	92100	92620.99	31.66	0	42621	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36848	9.78	1.29	12	0.30	9527.00	72415.00	148100	20230509	-37.07	89200	20240419	4.48	118700	-21.48	20240109	89200	4.48	20240419	148100	-37.07	20230509	89200	4.48	20240419	0.60	N	271560	500	197 억	12515546	N	N	267	N	N
13	20240429	131122	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93000	900	2	0.98	8709485100	94183	64.34	92600	93100	91700	119700	64500	92100	92474.07	31.66	0	30300	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36769	9.76	1.28	12	0.24	9527.00	72415.00	148100	20230509	-37.20	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	148100	-37.20	20230509	89200	4.26	20240419	0.60	N	271560	500	197 억	12515546	N	N	267	N	N
14	20240429	121122	57	100.00	KOSPI200		음식료품	N	N	N	N		N	93000	900	2	0.98	6793835300	73554	50.25	92600	93100	91700	119700	64500	92100	92365.27	31.66	0	20638	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36769	9.76	1.28	12	0.19	9527.00	72415.00	148100	20230509	-37.20	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	148100	-37.20	20230509	89200	4.26	20240419	0.60	N	271560	500	197 억	12515546	N	N	267	N	N
15	20240429	111058	57	100.00	KOSPI200		음식료품	N	N	N	N		N	92300	200	2	0.22	4019649500	43643	29.81	92600	92600	91700	119700	64500	92100	92102.96	31.66	0	5397	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36492	9.69	1.27	12	0.11	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	148100	-37.68	20230509	89200	3.48	20240419	0.60	N	271560	500	197 억	12515546	N	N	267	N	N
16	20240429	101122	57	100.00	KOSPI200		음식료품	N	N	N	N		N	92100	0	3	0.00	2478522800	26930	18.40	92600	92600	91700	119700	64500	92100	92035.75	31.66	0	489	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36413	9.67	1.27	12	0.07	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.60	N	271560	500	197 억	12515546	N	N	267	N	N
17	20240429	091122	57	100.00	KOSPI200		음식료품	N	N	N	N		N	92000	-100	5	-0.11	716056000	7770	5.31	92600	92600	91800	119700	64500	92100	92156.50	31.66	0	-890	94033	93066	92233	91266	90433	92650	90850	198	27600	500	66310	100	1	39536132	36373	9.66	1.27	12	0.02	9527.00	72415.00	148100	20230509	-37.88	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	148100	-37.88	20230509	89200	3.14	20240419	0.60	N	271560	500	197 억	12515546	N	N	267	N	N
18	20240426	161117	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-300	5	-0.32	13432024900	145994	75.78	93100	93200	91400	120100	64700	92400	92003.64	31.66	0	19328	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36413	9.67	1.27	12	0.37	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.61	N	271560	500	197 억	12516587	N	N	267	N	N
19	20240426	151118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	-200	5	-0.22	12563901100	136573	70.89	93100	93200	91400	120100	64700	92400	91994.03	31.66	0	18401	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36452	9.68	1.27	12	0.35	9527.00	72415.00	148100	20230509	-37.74	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	148100	-37.74	20230509	89200	3.36	20240419	0.61	N	271560	500	197 억	12516587	N	N	116	N	N
20	20240426	141117	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-600	5	-0.65	8216842400	89168	46.28	93100	93200	91600	120100	64700	92400	92150.13	31.66	0	3442	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36294	9.64	1.27	12	0.23	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	148100	-38.01	20230509	89200	2.91	20240419	0.61	N	271560	500	197 억	12516587	N	N	116	N	N
21	20240426	131118	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	-100	5	-0.11	5328853600	57735	29.97	93100	93200	92000	120100	64700	92400	92298.49	31.66	0	5744	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36492	9.69	1.27	12	0.15	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	148100	-37.68	20230509	89200	3.48	20240419	0.61	N	271560	500	197 억	12516587	N	N	116	N	N
22	20240426	121115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-300	5	-0.32	4336830100	46968	24.38	93100	93200	92000	120100	64700	92400	92335.85	31.66	0	2003	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36413	9.67	1.27	12	0.12	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.61	N	271560	500	197 억	12516587	N	N	116	N	N
23	20240426	111114	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	-100	5	-0.11	3264666500	35335	18.34	93100	93200	92000	120100	64700	92400	92391.86	31.66	0	-154	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36492	9.69	1.27	12	0.09	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	148100	-37.68	20230509	89200	3.48	20240419	0.61	N	271560	500	197 억	12516587	N	N	116	N	N
24	20240426	101115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-300	5	-0.32	2231982300	24134	12.53	93100	93200	92100	120100	64700	92400	92482.90	31.66	0	-2008	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36413	9.67	1.27	12	0.06	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.61	N	271560	500	197 억	12516587	N	N	116	N	N
25	20240426	091120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	300	2	0.32	555498800	5978	3.10	93100	93200	92500	120100	64700	92400	92923.85	31.66	0	41	94600	93500	92700	91600	90800	93100	91200	198	27700	500	66520	100	1	39536132	36650	9.73	1.28	12	0.02	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.61	N	271560	500	197 억	12516587	N	N	116	N	N
26	20240425	161110	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92400	-700	5	-0.75	17772336200	191907	108.89	92600	93800	91900	121000	65200	93100	92609.06	31.73	0	-5032	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36531	9.70	1.28	12	0.49	9527.00	72415.00	148100	20230509	-37.61	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	148100	-37.61	20230509	89200	3.59	20240419	0.61	N	271560	500	197 억	12543659	N	N	116	N	N
27	20240425	151115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-400	5	-0.43	16931239500	182814	103.73	92600	93800	91900	121000	65200	93100	92614.31	31.73	0	-3600	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36650	9.73	1.28	12	0.46	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.61	N	271560	500	197 억	12543659	N	N	3794	N	N
28	20240425	141112	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92600	-500	5	-0.54	14773186400	159470	90.48	92600	93800	91900	121000	65200	93100	92639.01	31.73	0	2466	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36610	9.72	1.28	12	0.40	9527.00	72415.00	148100	20230509	-37.47	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	148100	-37.47	20230509	89200	3.81	20240419	0.61	N	271560	500	197 억	12543659	N	N	3794	N	N
29	20240425	131112	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	-600	5	-0.64	12668896200	136678	77.55	92600	93800	91900	121000	65200	93100	92691.27	31.73	0	4663	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36571	9.71	1.28	12	0.35	9527.00	72415.00	148100	20230509	-37.54	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	148100	-37.54	20230509	89200	3.70	20240419	0.61	N	271560	500	197 억	12543659	N	N	3794	N	N
30	20240425	121109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93000	-100	5	-0.11	11041152900	119117	67.59	92600	93800	91900	121000	65200	93100	92691.34	31.73	0	3610	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36769	9.76	1.28	12	0.30	9527.00	72415.00	148100	20230509	-37.20	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	148100	-37.20	20230509	89200	4.26	20240419	0.61	N	271560	500	197 억	12543659	N	N	3794	N	N
31	20240425	111110	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93300	200	2	0.21	8102480600	87648	49.73	92600	93500	91900	121000	65200	93100	92442.70	31.73	0	-1116	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36887	9.79	1.29	12	0.22	9527.00	72415.00	148100	20230509	-37.00	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	148100	-37.00	20230509	89200	4.60	20240419	0.61	N	271560	500	197 억	12543659	N	N	3794	N	N
32	20240425	101110	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-1000	5	-1.07	4736264800	51281	29.10	92600	92900	92000	121000	65200	93100	92357.68	31.73	0	-11109	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36413	9.67	1.27	12	0.13	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.61	N	271560	500	197 억	12543659	N	N	3794	N	N
33	20240425	091114	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	-600	5	-0.64	896104500	9678	5.49	92600	92900	92300	121000	65200	93100	92586.87	31.73	0	-3272	94566	93832	92766	92032	90966	94200	92400	198	27900	500	67030	100	1	39536132	36571	9.71	1.28	12	0.02	9527.00	72415.00	148100	20230509	-37.54	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	148100	-37.54	20230509	89200	3.70	20240419	0.61	N	271560	500	197 억	12543659	N	N	3794	N	N
34	20240424	161052	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93100	1000	2	1.09	16303041500	175756	120.65	92600	93500	91700	119700	64500	92100	92759.15	31.72	0	21628	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36808	9.77	1.29	12	0.44	9527.00	72415.00	148100	20230509	-37.14	89200	20240419	4.37	118700	-21.57	20240109	89200	4.37	20240419	148100	-37.14	20230509	89200	4.37	20240419	0.63	N	271560	500	197 억	12540495	N	N	3794	N	N
35	20240424	151108	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93400	1300	2	1.41	15364424000	165684	113.74	92600	93500	91700	119700	64500	92100	92733.32	31.72	0	21525	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36927	9.80	1.29	12	0.42	9527.00	72415.00	148100	20230509	-36.93	89200	20240419	4.71	118700	-21.31	20240109	89200	4.71	20240419	148100	-36.93	20230509	89200	4.71	20240419	0.63	N	271560	500	197 억	12540495	N	N	48	N	N
36	20240424	141109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	600	2	0.65	11253857600	121581	83.46	92600	93100	91700	119700	64500	92100	92562.65	31.72	0	18275	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36650	9.73	1.28	12	0.31	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.63	N	271560	500	197 억	12540495	N	N	48	N	N
37	20240424	131112	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92600	500	2	0.54	10091465800	109030	74.85	92600	93100	91700	119700	64500	92100	92556.80	31.72	0	16676	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36610	9.72	1.28	12	0.28	9527.00	72415.00	148100	20230509	-37.47	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	148100	-37.47	20230509	89200	3.81	20240419	0.63	N	271560	500	197 억	12540495	N	N	48	N	N
38	20240424	121106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	600	2	0.65	8203127400	88631	60.84	92600	93100	91700	119700	64500	92100	92553.73	31.72	0	11586	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36650	9.73	1.28	12	0.22	9527.00	72415.00	148100	20230509	-37.41	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	148100	-37.41	20230509	89200	3.92	20240419	0.63	N	271560	500	197 억	12540495	N	N	48	N	N
39	20240424	111105	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	800	2	0.87	6134102700	66358	45.55	92600	93000	91700	119700	64500	92100	92439.56	31.72	0	7393	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36729	9.75	1.28	12	0.17	9527.00	72415.00	148100	20230509	-37.27	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	148100	-37.27	20230509	89200	4.15	20240419	0.63	N	271560	500	197 억	12540495	N	N	48	N	N
40	20240424	101103	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92400	300	2	0.33	3409986900	36958	25.37	92600	93000	91700	119700	64500	92100	92266.57	31.72	0	-554	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36531	9.70	1.28	12	0.09	9527.00	72415.00	148100	20230509	-37.61	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	148100	-37.61	20230509	89200	3.59	20240419	0.63	N	271560	500	197 억	12540495	N	N	48	N	N
41	20240424	091107	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92300	200	2	0.22	1126642700	12173	8.36	92600	93000	92200	119700	64500	92100	92552.78	31.72	0	-1472	93100	92600	91900	91400	90700	92250	91050	198	27600	500	66310	100	1	39536132	36492	9.69	1.27	12	0.03	9527.00	72415.00	148100	20230509	-37.68	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	148100	-37.68	20230509	89200	3.48	20240419	0.63	N	271560	500	197 억	12540495	N	N	48	N	N
42	20240423	161041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-400	5	-0.43	13349957500	145476	69.19	92200	92400	91200	120200	64800	92500	91767.25	31.80	2790	25315	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36413	9.67	1.27	12	0.37	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.61	N	271560	500	197 억	12570930	N	N	48	N	N
43	20240423	151102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92200	-300	5	-0.32	12139578000	132333	62.94	92200	92400	91200	120200	64800	92500	91735.08	31.80	2790	21116	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36452	9.68	1.27	12	0.33	9527.00	72415.00	148100	20230509	-37.74	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	148100	-37.74	20230509	89200	3.36	20240419	0.61	N	271560	500	197 억	12570930	N	N	86	N	N
44	20240423	141101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	-400	5	-0.43	9302852600	101489	48.27	92200	92400	91200	120200	64800	92500	91663.65	31.80	2790	8065	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36413	9.67	1.27	12	0.26	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.61	N	271560	500	197 억	12570930	N	N	86	N	N
45	20240423	131059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	-1000	5	-1.08	7362970600	80375	38.23	92200	92400	91200	120200	64800	92500	91607.72	31.80	2790	955	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36176	9.60	1.26	12	0.20	9527.00	72415.00	148100	20230509	-38.22	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	148100	-38.22	20230509	89200	2.58	20240419	0.61	N	271560	500	197 억	12570930	N	N	86	N	N
46	20240423	121058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	-1100	5	-1.19	6360481400	69409	33.01	92200	92400	91200	120200	64800	92500	91637.70	31.80	2790	-2409	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36136	9.59	1.26	12	0.18	9527.00	72415.00	148100	20230509	-38.28	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	148100	-38.28	20230509	89200	2.47	20240419	0.61	N	271560	500	197 억	12570930	N	N	86	N	N
47	20240423	111100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	-1300	5	-1.41	4841909900	52793	25.11	92200	92400	91200	120200	64800	92500	91715.00	31.80	2790	-3766	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36057	9.57	1.26	12	0.13	9527.00	72415.00	148100	20230509	-38.42	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	148100	-38.42	20230509	89200	2.24	20240419	0.61	N	271560	500	197 억	12570930	N	N	86	N	N
48	20240423	101058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	-900	5	-0.97	3221898500	35089	16.69	92200	92400	91400	120200	64800	92500	91820.76	31.80	2790	-5134	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36215	9.61	1.26	12	0.09	9527.00	72415.00	148100	20230509	-38.15	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	148100	-38.15	20230509	89200	2.69	20240419	0.61	N	271560	500	197 억	12570930	N	N	86	N	N
49	20240423	091100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	-700	5	-0.76	886858100	9657	4.59	92200	92200	91600	120200	64800	92500	91835.78	31.80	2790	-955	93766	93132	91866	91232	89966	93450	91550	198	27700	500	66600	100	1	39536132	36294	9.64	1.27	12	0.02	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	148100	-38.01	20230509	89200	2.91	20240419	0.61	N	271560	500	197 억	12570930	N	N	86	N	N
50	20240422	161056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92500	2200	2	2.44	19296171600	209974	62.16	91100	92500	90600	117300	63300	90300	91898.07	31.67	0	102132	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36571	9.71	1.28	12	0.53	9527.00	72415.00	148100	20230509	-37.54	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	148100	-37.54	20230509	89200	3.70	20240419	0.58	N	271560	500	197 억	12522254	N	N	86	N	N
51	20240422	151053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92400	2100	2	2.33	17834830500	194150	57.48	91100	92500	90600	117300	63300	90300	91861.53	31.67	0	90748	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36531	9.70	1.28	12	0.49	9527.00	72415.00	148100	20230509	-37.61	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	148100	-37.61	20230509	89200	3.59	20240419	0.58	N	271560	500	197 억	12522254	N	N	61	N	N
52	20240422	141055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	1600	2	1.77	15180213700	165339	48.95	91100	92400	90600	117300	63300	90300	91813.17	31.67	0	75537	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36334	9.65	1.27	12	0.42	9527.00	72415.00	148100	20230509	-37.95	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	148100	-37.95	20230509	89200	3.03	20240419	0.58	N	271560	500	197 억	12522254	N	N	61	N	N
53	20240422	131052	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	1600	2	1.77	13678724500	149005	44.11	91100	92400	90600	117300	63300	90300	91800.99	31.67	0	67371	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36334	9.65	1.27	12	0.38	9527.00	72415.00	148100	20230509	-37.95	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	148100	-37.95	20230509	89200	3.03	20240419	0.58	N	271560	500	197 억	12522254	N	N	61	N	N
54	20240422	121051	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	1500	2	1.66	11783116100	128401	38.01	91100	92400	90600	117300	63300	90300	91768.73	31.67	0	55271	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36294	9.64	1.27	12	0.32	9527.00	72415.00	148100	20230509	-38.01	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	148100	-38.01	20230509	89200	2.91	20240419	0.58	N	271560	500	197 억	12522254	N	N	61	N	N
55	20240422	111053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92100	1800	2	1.99	9207340300	100436	29.73	91100	92300	90600	117300	63300	90300	91674.46	31.67	0	36505	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36413	9.67	1.27	12	0.25	9527.00	72415.00	148100	20230509	-37.81	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	148100	-37.81	20230509	89200	3.25	20240419	0.58	N	271560	500	197 억	12522254	N	N	61	N	N
56	20240422	101053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91300	1000	2	1.11	5809691300	63438	18.78	91100	92100	90600	117300	63300	90300	91581.73	31.67	0	14818	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36096	9.58	1.26	12	0.16	9527.00	72415.00	148100	20230509	-38.35	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	148100	-38.35	20230509	89200	2.35	20240419	0.58	N	271560	500	197 억	12522254	N	N	61	N	N
57	20240422	091054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	1100	2	1.22	1617338000	17716	5.24	91100	91600	90600	117300	63300	90300	91295.59	31.67	0	6640	92233	91266	90233	89266	88233	90750	88750	198	27000	500	65010	100	1	39536132	36136	9.59	1.26	12	0.04	9527.00	72415.00	148100	20230509	-38.28	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	148100	-38.28	20230509	89200	2.47	20240419	0.58	N	271560	500	197 억	12522254	N	N	61	N	N
58	20240419	161003	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	90300	-900	5	-0.99	30343193900	336899	103.96	90500	91200	89200	118500	63900	91200	90065.85	31.97	0	-84208	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35701	9.48	1.25	12	0.85	9527.00	72415.00	148100	20230509	-39.03	89200	20240419	1.23	118700	-23.93	20240109	89200	1.23	20240419	148100	-39.03	20230509	89200	1.23	20240419	0.50	N	271560	500	197 억	12641359	N	N	61	N	N
59	20240419	151010	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	90400	-800	5	-0.88	28615615600	317786	98.07	90500	91200	89200	118500	63900	91200	90046.78	31.97	0	-86685	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35741	9.49	1.25	12	0.80	9527.00	72415.00	148100	20230509	-38.96	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	148100	-38.96	20230509	89200	1.35	20240419	0.50	N	271560	500	197 억	12641359	N	N	8	N	N
60	20240419	141003	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	90200	-1000	5	-1.10	25377195400	281948	87.01	90500	91200	89200	118500	63900	91200	90006.61	31.97	0	-87764	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35662	9.47	1.25	12	0.71	9527.00	72415.00	148100	20230509	-39.10	89200	20240419	1.12	118700	-24.01	20240109	89200	1.12	20240419	148100	-39.10	20230509	89200	1.12	20240419	0.50	N	271560	500	197 억	12641359	N	N	8	N	N
61	20240419	131004	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	90000	-1200	5	-1.32	23204385800	257859	79.57	90500	91200	89200	118500	63900	91200	89988.62	31.97	0	-84458	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35583	9.45	1.24	12	0.65	9527.00	72415.00	148100	20230509	-39.23	89200	20240419	0.90	118700	-24.18	20240109	89200	0.90	20240419	148100	-39.23	20230509	89200	0.90	20240419	0.50	N	271560	500	197 억	12641359	N	N	8	N	N
62	20240419	120959	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	89600	-1600	5	-1.75	20666372100	229609	70.86	90500	91200	89200	118500	63900	91200	90006.76	31.97	0	-76999	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35424	9.40	1.24	12	0.58	9527.00	72415.00	148100	20230509	-39.50	89200	20240419	0.45	118700	-24.52	20240109	89200	0.45	20240419	148100	-39.50	20230509	89200	0.45	20240419	0.50	N	271560	500	197 억	12641359	N	N	8	N	N
63	20240419	111013	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	89900	-1300	5	-1.43	14732107700	163348	50.41	90500	91200	89700	118500	63900	91200	90188.42	31.97	0	-60799	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35543	9.44	1.24	12	0.41	9527.00	72415.00	148100	20230509	-39.30	89700	20240419	0.22	118700	-24.26	20240109	89700	0.22	20240419	148100	-39.30	20230509	89700	0.22	20240419	0.50	N	271560	500	197 억	12641359	N	N	8	N	N
64	20240419	101008	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	90600	-600	5	-0.66	11349894500	125795	38.82	90500	91200	89700	118500	63900	91200	90225.25	31.97	0	-51423	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35820	9.51	1.25	12	0.32	9527.00	72415.00	148100	20230509	-38.83	89700	20240419	1.00	118700	-23.67	20240109	89700	1.00	20240419	148100	-38.83	20230509	89700	1.00	20240419	0.50	N	271560	500	197 억	12641359	N	N	8	N	N
65	20240419	090958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	90700	-500	5	-0.55	1892525700	20876	6.44	90500	91200	90500	118500	63900	91200	90655.34	31.97	0	-3433	92800	92000	91400	90600	90000	91700	90300	198	27300	500	65660	100	1	39536132	35859	9.52	1.25	12	0.05	9527.00	72415.00	148100	20230509	-38.76	89700	20240117	1.11	118700	-23.59	20240109	89700	1.11	20240117	148100	-38.76	20230509	89700	1.11	20240117	0.50	N	271560	500	197 억	12641359	N	N	8	N	N
66	20240418	161000	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	100	2	0.11	29474539400	322733	52.39	91300	92200	90800	118400	63800	91100	91328.40	32.22	0	-79385	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36057	9.57	1.26	12	0.82	9527.00	72415.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.54	N	271560	500	197 억	12736592	N	N	8	N	N
67	20240418	150959	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	300	2	0.33	27054123700	296217	48.08	91300	92200	90800	118400	63800	91100	91332.25	32.22	0	-75229	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36136	9.59	1.26	12	0.75	9527.00	72415.00	148100	20230509	-38.28	89700	20240117	1.90	118700	-23.00	20240109	89700	1.90	20240117	148100	-38.28	20230509	89700	1.90	20240117	0.54	N	271560	500	197 억	12736592	N	N	0	N	N
68	20240418	141006	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91400	300	2	0.33	22356328900	244821	39.74	91300	92200	90800	118400	63800	91100	91317.19	32.22	0	-83435	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36136	9.59	1.26	12	0.62	9527.00	72415.00	148100	20230509	-38.28	89700	20240117	1.90	118700	-23.00	20240109	89700	1.90	20240117	148100	-38.28	20230509	89700	1.90	20240117	0.54	N	271560	500	197 억	12736592	N	N	0	N	N
69	20240418	130957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	0	3	0.00	18644222400	204103	33.13	91300	92200	90800	118400	63800	91100	91347.34	32.22	0	-72224	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36017	9.56	1.26	12	0.52	9527.00	72415.00	148100	20230509	-38.49	89700	20240117	1.56	118700	-23.25	20240109	89700	1.56	20240117	148100	-38.49	20230509	89700	1.56	20240117	0.54	N	271560	500	197 억	12736592	N	N	0	N	N
70	20240418	120957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91200	100	2	0.11	12868365700	140620	22.83	91300	92200	91100	118400	63800	91100	91512.14	32.22	0	-45433	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36057	9.57	1.26	12	0.36	9527.00	72415.00	148100	20230509	-38.42	89700	20240117	1.67	118700	-23.17	20240109	89700	1.67	20240117	148100	-38.42	20230509	89700	1.67	20240117	0.54	N	271560	500	197 억	12736592	N	N	0	N	N
71	20240418	111003	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91500	400	2	0.44	9452675900	103241	16.76	91300	92200	91100	118400	63800	91100	91560.10	32.22	0	-37483	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36176	9.60	1.26	12	0.26	9527.00	72415.00	148100	20230509	-38.22	89700	20240117	2.01	118700	-22.91	20240109	89700	2.01	20240117	148100	-38.22	20230509	89700	2.01	20240117	0.54	N	271560	500	197 억	12736592	N	N	0	N	N
72	20240418	101000	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	500	2	0.55	7015241300	76613	12.44	91300	92200	91100	118400	63800	91100	91568.31	32.22	0	-31127	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36215	9.61	1.26	12	0.19	9527.00	72415.00	148100	20230509	-38.15	89700	20240117	2.12	118700	-22.83	20240109	89700	2.12	20240117	148100	-38.15	20230509	89700	2.12	20240117	0.54	N	271560	500	197 억	12736592	N	N	0	N	N
73	20240418	090957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91900	800	2	0.88	1704727000	18573	3.01	91300	92200	91300	118400	63800	91100	91791.71	32.22	0	-3430	101166	96132	93466	88432	85766	94800	87100	198	27300	500	65590	100	1	39536132	36334	9.65	1.27	12	0.05	9527.00	72415.00	148100	20230509	-37.95	89700	20240117	2.45	118700	-22.58	20240109	89700	2.45	20240117	148100	-37.95	20230509	89700	2.45	20240117	0.54	N	271560	500	197 억	12736592	N	N	0	N	N
74	20240417	160949	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	-4600	5	-4.81	57393209100	613219	270.62	96300	98500	90800	124400	67000	95700	93598.15	32.53	0	-124089	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	36017	9.56	1.26	12	1.55	9527.00	72415.00	148100	20230509	-38.49	89700	20240117	1.56	118700	-23.25	20240109	89700	1.56	20240117	148100	-38.49	20230509	89700	1.56	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
75	20240417	151005	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91600	-4100	5	-4.28	52555180500	560192	247.22	96300	98500	90800	124400	67000	95700	93816.37	32.53	0	-106029	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	36215	9.61	1.26	12	1.42	9527.00	72415.00	148100	20230509	-38.15	89700	20240117	2.12	118700	-22.83	20240109	89700	2.12	20240117	148100	-38.15	20230509	89700	2.12	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
76	20240417	141001	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-3000	5	-3.13	43001234500	456481	201.45	96300	98500	90800	124400	67000	95700	94201.59	32.53	0	-83609	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	36650	9.73	1.28	12	1.15	9527.00	72415.00	148100	20230509	-37.41	89700	20240117	3.34	118700	-21.90	20240109	89700	3.34	20240117	148100	-37.41	20230509	89700	3.34	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
77	20240417	131002	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93300	-2400	5	-2.51	38941718700	412938	182.24	96300	98500	90800	124400	67000	95700	94304.03	32.53	0	-75830	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	36887	9.79	1.29	12	1.04	9527.00	72415.00	148100	20230509	-37.00	89700	20240117	4.01	118700	-21.40	20240109	89700	4.01	20240117	148100	-37.00	20230509	89700	4.01	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
78	20240417	121003	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92700	-3000	5	-3.13	34060881600	360404	159.05	96300	98500	90800	124400	67000	95700	94507.50	32.53	0	-63416	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	36650	9.73	1.28	12	0.91	9527.00	72415.00	148100	20230509	-37.41	89700	20240117	3.34	118700	-21.90	20240109	89700	3.34	20240117	148100	-37.41	20230509	89700	3.34	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
79	20240417	111005	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92400	-3300	5	-3.45	30015732200	316762	139.79	96300	98500	90800	124400	67000	95700	94758.00	32.53	0	-58361	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	36531	9.70	1.28	12	0.80	9527.00	72415.00	148100	20230509	-37.61	89700	20240117	3.01	118700	-22.16	20240109	89700	3.01	20240117	148100	-37.61	20230509	89700	3.01	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
80	20240417	100957	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96100	400	2	0.42	12540284900	128934	56.90	96300	98500	95900	124400	67000	95700	97261.27	32.53	0	4292	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	37994	10.09	1.33	12	0.33	9527.00	72415.00	148100	20230509	-35.11	89700	20240117	7.13	118700	-19.04	20240109	89700	7.13	20240117	148100	-35.11	20230509	89700	7.13	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
81	20240417	090954	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97000	1300	2	1.36	1460796200	15103	6.67	96300	97200	95900	124400	67000	95700	96722.25	32.53	0	5806	99033	97366	95933	94266	92833	97250	94150	198	28700	500	68900	100	1	39536132	38350	10.18	1.34	12	0.04	9527.00	72415.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.56	N	271560	500	197 억	12863040	N	N	277	N	N
82	20240416	160958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95700	-600	5	-0.62	21647719500	226288	163.55	95700	97600	94500	125100	67500	96300	95664.35	32.58	0	-51671	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	37836	10.05	1.32	12	0.57	9527.00	72415.00	148100	20230509	-35.38	89700	20240117	6.69	118700	-19.38	20240109	89700	6.69	20240117	148100	-35.38	20230509	89700	6.69	20240117	0.57	N	271560	500	197 억	12880802	N	N	277	N	N
83	20240416	150958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96200	-100	5	-0.10	20229208600	211498	152.86	95700	97600	94500	125100	67500	96300	95647.19	32.58	0	-51076	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	38034	10.10	1.33	12	0.53	9527.00	72415.00	148100	20230509	-35.04	89700	20240117	7.25	118700	-18.96	20240109	89700	7.25	20240117	148100	-35.04	20230509	89700	7.25	20240117	0.57	N	271560	500	197 억	12880802	N	N	268	N	N
84	20240416	140958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95300	-1000	5	-1.04	16753985800	175154	126.59	95700	97600	94500	125100	67500	96300	95652.78	32.58	0	-38328	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	37678	10.00	1.32	12	0.44	9527.00	72415.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.57	N	271560	500	197 억	12880802	N	N	268	N	N
85	20240416	130955	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94900	-1400	5	-1.45	13789664000	143964	104.05	95700	97600	94500	125100	67500	96300	95785.39	32.58	0	-24848	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	37520	9.96	1.31	12	0.36	9527.00	72415.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.57	N	271560	500	197 억	12880802	N	N	268	N	N
86	20240416	120958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	-1200	5	-1.25	12052398500	125655	90.82	95700	97600	94500	125100	67500	96300	95916.49	32.58	0	-15874	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	37599	9.98	1.31	12	0.32	9527.00	72415.00	148100	20230509	-35.79	89700	20240117	6.02	118700	-19.88	20240109	89700	6.02	20240117	148100	-35.79	20230509	89700	6.02	20240117	0.57	N	271560	500	197 억	12880802	N	N	268	N	N
87	20240416	110954	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95600	-700	5	-0.73	8987753600	93361	67.48	95700	97600	95100	125100	67500	96300	96268.81	32.58	0	-2046	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	37797	10.03	1.32	12	0.24	9527.00	72415.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.57	N	271560	500	197 억	12880802	N	N	268	N	N
88	20240416	100946	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96100	-200	5	-0.21	4984493900	51505	37.23	95700	97600	95300	125100	67500	96300	96777.17	32.58	0	-1345	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	37994	10.09	1.33	12	0.13	9527.00	72415.00	148100	20230509	-35.11	89700	20240117	7.13	118700	-19.04	20240109	89700	7.13	20240117	148100	-35.11	20230509	89700	7.13	20240117	0.57	N	271560	500	197 억	12880802	N	N	268	N	N
89	20240416	090946	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96100	-200	5	-0.21	347907100	3632	2.63	95700	96300	95300	125100	67500	96300	95785.15	32.58	0	307	99033	97666	95833	94466	92633	98350	95150	198	28800	500	69330	100	1	39536132	37994	10.09	1.33	12	0.01	9527.00	72415.00	148100	20230509	-35.11	89700	20240117	7.13	118700	-19.04	20240109	89700	7.13	20240117	148100	-35.11	20230509	89700	7.13	20240117	0.57	N	271560	500	197 억	12880802	N	N	268	N	N
90	20240415	160944	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96300	700	2	0.73	13234212100	137811	56.29	95100	97200	94000	124200	67000	95600	96030.75	32.55	-750	-677	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	38073	10.11	1.33	12	0.35	9527.00	72415.00	148100	20230509	-34.98	89700	20240117	7.36	118700	-18.87	20240109	89700	7.36	20240117	148100	-34.98	20230509	89700	7.36	20240117	0.53	N	271560	500	197 억	12870457	N	N	268	N	N
91	20240415	150949	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96300	700	2	0.73	12603811000	131263	53.62	95100	97200	94000	124200	67000	95600	96019.54	32.55	-750	-992	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	38073	10.11	1.33	12	0.33	9527.00	72415.00	148100	20230509	-34.98	89700	20240117	7.36	118700	-18.87	20240109	89700	7.36	20240117	148100	-34.98	20230509	89700	7.36	20240117	0.53	N	271560	500	197 억	12870457	N	N	224	N	N
92	20240415	140942	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96000	400	2	0.42	10679031300	111253	45.44	95100	97200	94000	124200	67000	95600	95988.71	32.55	-750	6146	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	37955	10.08	1.33	12	0.28	9527.00	72415.00	148100	20230509	-35.18	89700	20240117	7.02	118700	-19.12	20240109	89700	7.02	20240117	148100	-35.18	20230509	89700	7.02	20240117	0.53	N	271560	500	197 억	12870457	N	N	224	N	N
93	20240415	130932	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95300	-300	5	-0.31	9157245600	95355	38.95	95100	97200	94000	124200	67000	95600	96033.21	32.55	-750	7592	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	37678	10.00	1.32	12	0.24	9527.00	72415.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.53	N	271560	500	197 억	12870457	N	N	224	N	N
94	20240415	120948	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96200	600	2	0.63	7471446800	77744	31.76	95100	97200	94000	124200	67000	95600	96103.21	32.55	-750	10430	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	38034	10.10	1.33	12	0.20	9527.00	72415.00	148100	20230509	-35.04	89700	20240117	7.25	118700	-18.96	20240109	89700	7.25	20240117	148100	-35.04	20230509	89700	7.25	20240117	0.53	N	271560	500	197 억	12870457	N	N	224	N	N
95	20240415	110946	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96400	800	2	0.84	6722422100	69975	28.58	95100	97200	94000	124200	67000	95600	96068.93	32.55	-750	11577	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	38113	10.12	1.33	12	0.18	9527.00	72415.00	148100	20230509	-34.91	89700	20240117	7.47	118700	-18.79	20240109	89700	7.47	20240117	148100	-34.91	20230509	89700	7.47	20240117	0.53	N	271560	500	197 억	12870457	N	N	224	N	N
96	20240415	100941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97000	1400	2	1.46	5219899900	54402	22.22	95100	97200	94000	124200	67000	95600	95950.53	32.55	-750	13212	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	38350	10.18	1.34	12	0.14	9527.00	72415.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.53	N	271560	500	197 억	12870457	N	N	224	N	N
97	20240415	090949	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94800	-800	5	-0.84	1068752100	11310	4.62	95100	95100	94000	124200	67000	95600	94495.91	32.55	-750	4370	98800	97200	95500	93900	92200	96350	93050	198	28600	500	68830	100	1	39536132	37480	9.95	1.31	12	0.03	9527.00	72415.00	148100	20230509	-35.99	89700	20240117	5.69	118700	-20.13	20240109	89700	5.69	20240117	148100	-35.99	20230509	89700	5.69	20240117	0.53	N	271560	500	197 억	12870457	N	N	224	N	N
98	20240412	160940	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95600	-900	5	-0.93	23288548700	244527	86.06	96500	97100	93800	125400	67600	96500	95239.11	32.61	0	-57103	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	37797	10.03	1.32	12	0.62	9527.00	72415.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.57	N	271560	500	197 억	12894537	N	N	224	N	N
99	20240412	150943	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96200	-300	5	-0.31	22253979400	233729	82.26	96500	97100	93800	125400	67600	96500	95212.74	32.61	0	-52783	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	38034	10.10	1.33	12	0.59	9527.00	72415.00	148100	20230509	-35.04	89700	20240117	7.25	118700	-18.96	20240109	89700	7.25	20240117	148100	-35.04	20230509	89700	7.25	20240117	0.57	N	271560	500	197 억	12894537	N	N	468	N	N
100	20240412	140939	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96400	-100	5	-0.10	18787831500	197695	69.58	96500	97100	93800	125400	67600	96500	95034.43	32.61	0	-41482	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	38113	10.12	1.33	12	0.50	9527.00	72415.00	148100	20230509	-34.91	89700	20240117	7.47	118700	-18.79	20240109	89700	7.47	20240117	148100	-34.91	20230509	89700	7.47	20240117	0.57	N	271560	500	197 억	12894537	N	N	468	N	N
101	20240412	130929	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95700	-800	5	-0.83	15983498600	168509	59.31	96500	97100	93800	125400	67600	96500	94852.49	32.61	0	-44447	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	37836	10.05	1.32	12	0.43	9527.00	72415.00	148100	20230509	-35.38	89700	20240117	6.69	118700	-19.38	20240109	89700	6.69	20240117	148100	-35.38	20230509	89700	6.69	20240117	0.57	N	271560	500	197 억	12894537	N	N	468	N	N
102	20240412	120935	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95600	-900	5	-0.93	13118851800	138539	48.76	96500	97100	93800	125400	67600	96500	94694.29	32.61	0	-36225	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	37797	10.03	1.32	12	0.35	9527.00	72415.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.57	N	271560	500	197 억	12894537	N	N	468	N	N
103	20240412	110934	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94600	-1900	5	-1.97	10719137100	113232	39.85	96500	97100	93800	125400	67600	96500	94665.26	32.61	0	-31551	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	37401	9.93	1.31	12	0.29	9527.00	72415.00	148100	20230509	-36.12	89700	20240117	5.46	118700	-20.30	20240109	89700	5.46	20240117	148100	-36.12	20230509	89700	5.46	20240117	0.57	N	271560	500	197 억	12894537	N	N	468	N	N
104	20240412	100935	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94300	-2200	5	-2.28	7413574500	78127	27.50	96500	97100	93900	125400	67600	96500	94891.32	32.61	0	-21550	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	37283	9.90	1.30	12	0.20	9527.00	72415.00	148100	20230509	-36.33	89700	20240117	5.13	118700	-20.56	20240109	89700	5.13	20240117	148100	-36.33	20230509	89700	5.13	20240117	0.57	N	271560	500	197 억	12894537	N	N	468	N	N
105	20240412	090936	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95600	-900	5	-0.93	1056015400	10974	3.86	96500	97100	95500	125400	67600	96500	96228.85	32.61	0	-3608	99900	98200	96400	94700	92900	99050	95550	198	28900	500	69480	100	1	39536132	37797	10.03	1.32	12	0.03	9527.00	72415.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.57	N	271560	500	197 억	12894537	N	N	468	N	N
106	20240411	160932	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96500	-700	5	-0.72	27525581200	284021	131.13	95400	98100	94600	126300	68100	97200	96914.19	32.83	0	-89093	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	38152	10.13	1.33	12	0.72	9527.00	72415.00	148100	20230509	-34.84	89700	20240117	7.58	118700	-18.70	20240109	89700	7.58	20240117	148100	-34.84	20230509	89700	7.58	20240117	0.59	N	271560	500	197 억	12980135	N	N	467	N	N
107	20240411	150936	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97000	-200	5	-0.21	24263619000	250241	115.54	95400	98100	94600	126300	68100	97200	96961.01	32.83	0	-85116	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	38350	10.18	1.34	12	0.63	9527.00	72415.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.59	N	271560	500	197 억	12980135	N	N	135	N	N
108	20240411	140934	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97100	-100	5	-0.10	20272269300	209259	96.61	95400	98100	94600	126300	68100	97200	96876.45	32.83	0	-63782	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	38390	10.19	1.34	12	0.53	9527.00	72415.00	148100	20230509	-34.44	89700	20240117	8.25	118700	-18.20	20240109	89700	8.25	20240117	148100	-34.44	20230509	89700	8.25	20240117	0.59	N	271560	500	197 억	12980135	N	N	135	N	N
109	20240411	130922	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97800	600	2	0.62	16929425200	174906	80.75	95400	98100	94600	126300	68100	97200	96791.56	32.83	0	-48479	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	38666	10.27	1.35	12	0.44	9527.00	72415.00	148100	20230509	-33.96	89700	20240117	9.03	118700	-17.61	20240109	89700	9.03	20240117	148100	-33.96	20230509	89700	9.03	20240117	0.59	N	271560	500	197 억	12980135	N	N	135	N	N
110	20240411	120935	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97500	300	2	0.31	14077708400	145684	67.26	95400	98100	94600	126300	68100	97200	96631.81	32.83	0	-35338	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	38548	10.23	1.35	12	0.37	9527.00	72415.00	148100	20230509	-34.17	89700	20240117	8.70	118700	-17.86	20240109	89700	8.70	20240117	148100	-34.17	20230509	89700	8.70	20240117	0.59	N	271560	500	197 억	12980135	N	N	135	N	N
111	20240411	110926	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	98000	800	2	0.82	11203525100	116240	53.67	95400	98000	94600	126300	68100	97200	96382.70	32.83	0	-20557	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	38745	10.29	1.35	12	0.29	9527.00	72415.00	148100	20230509	-33.83	89700	20240117	9.25	118700	-17.44	20240109	89700	9.25	20240117	148100	-33.83	20230509	89700	9.25	20240117	0.59	N	271560	500	197 억	12980135	N	N	135	N	N
112	20240411	100934	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96800	-400	5	-0.41	5898790600	61783	28.52	95400	96800	94600	126300	68100	97200	95475.95	32.83	0	-2534	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	38271	10.16	1.34	12	0.16	9527.00	72415.00	148100	20230509	-34.64	89700	20240117	7.92	118700	-18.45	20240109	89700	7.92	20240117	148100	-34.64	20230509	89700	7.92	20240117	0.59	N	271560	500	197 억	12980135	N	N	135	N	N
113	20240411	090932	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96000	-1200	5	-1.23	1446568600	15129	6.98	95400	96500	94800	126300	68100	97200	95615.61	32.83	0	-291	98600	97900	97000	96300	95400	97450	95850	198	29100	500	69980	100	1	39536132	37955	10.08	1.33	12	0.04	9527.00	72415.00	148100	20230509	-35.18	89700	20240117	7.02	118700	-19.12	20240109	89700	7.02	20240117	148100	-35.18	20230509	89700	7.02	20240117	0.59	N	271560	500	197 억	12980135	N	N	135	N	N
114	20240409	160916	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97200	0	3	0.00	21002385600	216120	71.85	97400	97700	96100	126300	68100	97200	97179.26	32.96	0	-93682	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38429	10.20	1.34	12	0.55	9527.00	72415.00	148100	20230509	-34.37	89700	20240117	8.36	118700	-18.11	20240109	89700	8.36	20240117	148100	-34.37	20230509	89700	8.36	20240117	0.62	N	271560	500	197 억	13031016	N	N	135	N	N
115	20240409	150921	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97200	0	3	0.00	19613715800	201848	67.10	97400	97700	96100	126300	68100	97200	97170.71	32.96	0	-84705	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38429	10.20	1.34	12	0.51	9527.00	72415.00	148100	20230509	-34.37	89700	20240117	8.36	118700	-18.11	20240109	89700	8.36	20240117	148100	-34.37	20230509	89700	8.36	20240117	0.62	N	271560	500	197 억	13031016	N	N	117	N	N
116	20240409	140925	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97300	100	2	0.10	15674393000	161387	53.65	97400	97700	96100	126300	68100	97200	97122.99	32.96	0	-56843	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38469	10.21	1.34	12	0.41	9527.00	72415.00	148100	20230509	-34.30	89700	20240117	8.47	118700	-18.03	20240109	89700	8.47	20240117	148100	-34.30	20230509	89700	8.47	20240117	0.62	N	271560	500	197 억	13031016	N	N	117	N	N
117	20240409	130919	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97400	200	2	0.21	11801078600	121618	40.43	97400	97600	96100	126300	68100	97200	97033.88	32.96	0	-41658	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38508	10.22	1.35	12	0.31	9527.00	72415.00	148100	20230509	-34.23	89700	20240117	8.58	118700	-17.94	20240109	89700	8.58	20240117	148100	-34.23	20230509	89700	8.58	20240117	0.62	N	271560	500	197 억	13031016	N	N	117	N	N
118	20240409	120923	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97400	200	2	0.21	8994696000	92770	30.84	97400	97500	96100	126300	68100	97200	96956.76	32.96	0	-28724	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38508	10.22	1.35	12	0.23	9527.00	72415.00	148100	20230509	-34.23	89700	20240117	8.58	118700	-17.94	20240109	89700	8.58	20240117	148100	-34.23	20230509	89700	8.58	20240117	0.62	N	271560	500	197 억	13031016	N	N	117	N	N
119	20240409	110920	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97100	-100	5	-0.10	6594376400	68120	22.65	97400	97500	96100	126300	68100	97200	96804.88	32.96	0	-21516	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38390	10.19	1.34	12	0.17	9527.00	72415.00	148100	20230509	-34.44	89700	20240117	8.25	118700	-18.20	20240109	89700	8.25	20240117	148100	-34.44	20230509	89700	8.25	20240117	0.62	N	271560	500	197 억	13031016	N	N	117	N	N
120	20240409	100914	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96900	-300	5	-0.31	3946908100	40747	13.55	97400	97500	96100	126300	68100	97200	96863.18	32.96	0	-7898	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38311	10.17	1.34	12	0.10	9527.00	72415.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.62	N	271560	500	197 억	13031016	N	N	117	N	N
121	20240409	090932	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96600	-600	5	-0.62	721842400	7445	2.48	97400	97500	96500	126300	68100	97200	96954.33	32.96	0	-4324	100000	98600	97200	95800	94400	99300	96500	198	29100	500	69980	100	1	39536132	38192	10.14	1.33	12	0.02	9527.00	72415.00	148100	20230509	-34.77	89700	20240117	7.69	118700	-18.62	20240109	89700	7.69	20240117	148100	-34.77	20230509	89700	7.69	20240117	0.62	N	271560	500	197 억	13031016	N	N	117	N	N
122	20240408	160914	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97200	800	2	0.83	29268707700	300246	105.48	96900	98600	95800	125300	67500	96400	97483.62	33.08	0	-63111	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38429	10.20	1.34	12	0.76	9527.00	72415.00	148100	20230509	-34.37	89700	20240117	8.36	118700	-18.11	20240109	89700	8.36	20240117	148100	-34.37	20230509	89700	8.36	20240117	0.60	N	271560	500	197 억	13078768	N	N	117	N	N
123	20240408	150921	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97300	900	2	0.93	26406116400	270794	95.13	96900	98600	95800	125300	67500	96400	97514.62	33.08	0	-56335	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38469	10.21	1.34	12	0.68	9527.00	72415.00	148100	20230509	-34.30	89700	20240117	8.47	118700	-18.03	20240109	89700	8.47	20240117	148100	-34.30	20230509	89700	8.47	20240117	0.60	N	271560	500	197 억	13078768	N	N	241	N	N
124	20240408	140920	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97400	1000	2	1.04	22246662900	228028	80.11	96900	98600	95800	125300	67500	96400	97562.28	33.08	0	-43124	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38508	10.22	1.35	12	0.58	9527.00	72415.00	148100	20230509	-34.23	89700	20240117	8.58	118700	-17.94	20240109	89700	8.58	20240117	148100	-34.23	20230509	89700	8.58	20240117	0.60	N	271560	500	197 억	13078768	N	N	241	N	N
125	20240408	130915	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97600	1200	2	1.24	18985415100	194555	68.35	96900	98600	95800	125300	67500	96400	97585.21	33.08	0	-31958	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38587	10.24	1.35	12	0.49	9527.00	72415.00	148100	20230509	-34.10	89700	20240117	8.81	118700	-17.78	20240109	89700	8.81	20240117	148100	-34.10	20230509	89700	8.81	20240117	0.60	N	271560	500	197 억	13078768	N	N	241	N	N
126	20240408	120921	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97000	600	2	0.62	15767957500	161489	56.73	96900	98600	95800	125300	67500	96400	97642.85	33.08	0	-26944	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38350	10.18	1.34	12	0.41	9527.00	72415.00	148100	20230509	-34.50	89700	20240117	8.14	118700	-18.28	20240109	89700	8.14	20240117	148100	-34.50	20230509	89700	8.14	20240117	0.60	N	271560	500	197 억	13078768	N	N	241	N	N
127	20240408	110923	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97300	900	2	0.93	13508152600	138245	48.57	96900	98600	95800	125300	67500	96400	97713.90	33.08	0	-16723	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38469	10.21	1.34	12	0.35	9527.00	72415.00	148100	20230509	-34.30	89700	20240117	8.47	118700	-18.03	20240109	89700	8.47	20240117	148100	-34.30	20230509	89700	8.47	20240117	0.60	N	271560	500	197 억	13078768	N	N	241	N	N
128	20240408	100911	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	97600	1200	2	1.24	11275679500	115360	40.53	96900	98600	95800	125300	67500	96400	97746.11	33.08	0	-5844	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38587	10.24	1.35	12	0.29	9527.00	72415.00	148100	20230509	-34.10	89700	20240117	8.81	118700	-17.78	20240109	89700	8.81	20240117	148100	-34.10	20230509	89700	8.81	20240117	0.60	N	271560	500	197 억	13078768	N	N	241	N	N
129	20240408	090922	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96800	400	2	0.41	1282742000	13305	4.67	96900	97000	95800	125300	67500	96400	96410.71	33.08	0	-1857	99000	97700	96100	94800	93200	98350	95450	198	28900	500	69400	100	1	39536132	38271	10.16	1.34	12	0.03	9527.00	72415.00	148100	20230509	-34.64	89700	20240117	7.92	118700	-18.45	20240109	89700	7.92	20240117	148100	-34.64	20230509	89700	7.92	20240117	0.60	N	271560	500	197 억	13078768	N	N	241	N	N
130	20240405	160918	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96400	700	2	0.73	27378130300	284077	141.26	94700	97400	94500	124400	67000	95700	96375.74	33.09	0	-3355	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	38113	10.12	1.33	12	0.72	9527.00	72415.00	148100	20230509	-34.91	89700	20240117	7.47	118700	-18.79	20240109	89700	7.47	20240117	148100	-34.91	20230509	89700	7.47	20240117	0.64	N	271560	500	197 억	13082246	N	N	241	N	N
131	20240405	150913	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96300	600	2	0.63	26204704900	271893	135.20	94700	97400	94500	124400	67000	95700	96378.75	33.09	0	-1853	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	38073	10.11	1.33	12	0.69	9527.00	72415.00	148100	20230509	-34.98	89700	20240117	7.36	118700	-18.87	20240109	89700	7.36	20240117	148100	-34.98	20230509	89700	7.36	20240117	0.64	N	271560	500	197 억	13082246	N	N	33	N	N
132	20240405	140913	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96300	600	2	0.63	21681864200	225020	111.89	94700	97400	94500	124400	67000	95700	96355.28	33.09	0	11815	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	38073	10.11	1.33	12	0.57	9527.00	72415.00	148100	20230509	-34.98	89700	20240117	7.36	118700	-18.87	20240109	89700	7.36	20240117	148100	-34.98	20230509	89700	7.36	20240117	0.64	N	271560	500	197 억	13082246	N	N	33	N	N
133	20240405	130910	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96900	1200	2	1.25	17009344400	176776	87.90	94700	97400	94500	124400	67000	95700	96219.77	33.09	0	22072	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	38311	10.17	1.34	12	0.45	9527.00	72415.00	148100	20230509	-34.57	89700	20240117	8.03	118700	-18.37	20240109	89700	8.03	20240117	148100	-34.57	20230509	89700	8.03	20240117	0.64	N	271560	500	197 억	13082246	N	N	33	N	N
134	20240405	120913	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96500	800	2	0.84	12193063800	127110	63.21	94700	96800	94500	124400	67000	95700	95925.30	33.09	0	22936	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	38152	10.13	1.33	12	0.32	9527.00	72415.00	148100	20230509	-34.84	89700	20240117	7.58	118700	-18.70	20240109	89700	7.58	20240117	148100	-34.84	20230509	89700	7.58	20240117	0.64	N	271560	500	197 억	13082246	N	N	33	N	N
135	20240405	110920	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95500	-200	5	-0.21	7165888000	74925	37.26	94700	96200	94500	124400	67000	95700	95640.81	33.09	0	10600	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	37757	10.02	1.32	12	0.19	9527.00	72415.00	148100	20230509	-35.52	89700	20240117	6.47	118700	-19.55	20240109	89700	6.47	20240117	148100	-35.52	20230509	89700	6.47	20240117	0.64	N	271560	500	197 억	13082246	N	N	33	N	N
136	20240405	100759	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	96000	300	2	0.31	3600511900	37671	18.73	94700	96200	94500	124400	67000	95700	95577.81	33.09	0	6329	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	37955	10.08	1.33	12	0.10	9527.00	72415.00	148100	20230509	-35.18	89700	20240117	7.02	118700	-19.12	20240109	89700	7.02	20240117	148100	-35.18	20230509	89700	7.02	20240117	0.64	N	271560	500	197 억	13082246	N	N	33	N	N
137	20240405	090901	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94900	-800	5	-0.84	682243300	7201	3.58	94700	95400	94500	124400	67000	95700	94742.59	33.09	0	2194	98500	97100	96000	94600	93500	96550	94050	198	28700	500	68900	100	1	39536132	37520	9.96	1.31	12	0.02	9527.00	72415.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.64	N	271560	500	197 억	13082246	N	N	33	N	N
138	20240404	160900	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95700	400	2	0.42	19197789200	200568	83.89	96000	97400	94900	123800	66800	95300	95717.16	33.13	0	-12827	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37836	10.05	1.32	12	0.51	9527.00	72415.00	148100	20230509	-35.38	89700	20240117	6.69	118700	-19.38	20240109	89700	6.69	20240117	148100	-35.38	20230509	89700	6.69	20240117	0.65	N	271560	500	197 억	13096353	N	N	33	N	N
139	20240404	150858	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95300	0	3	0.00	17295299100	180657	75.56	96000	97400	94900	123800	66800	95300	95735.56	33.13	0	-13810	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37678	10.00	1.32	12	0.46	9527.00	72415.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.65	N	271560	500	197 억	13096353	N	N	132	N	N
140	20240404	140903	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95600	300	2	0.31	15029064100	156882	65.62	96000	97400	94900	123800	66800	95300	95798.52	33.13	0	-12728	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37797	10.03	1.32	12	0.40	9527.00	72415.00	148100	20230509	-35.45	89700	20240117	6.58	118700	-19.46	20240109	89700	6.58	20240117	148100	-35.45	20230509	89700	6.58	20240117	0.65	N	271560	500	197 억	13096353	N	N	132	N	N
141	20240404	130852	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95400	100	2	0.10	13674458100	142699	59.68	96000	97400	94900	123800	66800	95300	95827.29	33.13	0	-8049	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37717	10.01	1.32	12	0.36	9527.00	72415.00	148100	20230509	-35.58	89700	20240117	6.35	118700	-19.63	20240109	89700	6.35	20240117	148100	-35.58	20230509	89700	6.35	20240117	0.65	N	271560	500	197 억	13096353	N	N	132	N	N
142	20240404	120858	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95300	0	3	0.00	11855937200	123621	51.70	96000	97400	94900	123800	66800	95300	95905.53	33.13	0	-3829	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37678	10.00	1.32	12	0.31	9527.00	72415.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.65	N	271560	500	197 억	13096353	N	N	132	N	N
143	20240404	110900	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95300	0	3	0.00	10496341600	109338	45.73	96000	97400	94900	123800	66800	95300	95999.03	33.13	0	-1337	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37678	10.00	1.32	12	0.28	9527.00	72415.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.65	N	271560	500	197 억	13096353	N	N	132	N	N
144	20240404	100858	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95500	200	2	0.21	8848482700	92047	38.50	96000	97400	94900	123800	66800	95300	96130.05	33.13	0	4044	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37757	10.02	1.32	12	0.23	9527.00	72415.00	148100	20230509	-35.52	89700	20240117	6.47	118700	-19.55	20240109	89700	6.47	20240117	148100	-35.52	20230509	89700	6.47	20240117	0.65	N	271560	500	197 억	13096353	N	N	132	N	N
145	20240404	090900	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95900	600	2	0.63	1246776500	13004	5.44	96000	96200	95500	123800	66800	95300	95876.38	33.13	0	-821	98033	96666	94333	92966	90633	97350	93650	198	28500	500	68610	100	1	39536132	37915	10.07	1.32	12	0.03	9527.00	72415.00	148100	20230509	-35.25	89700	20240117	6.91	118700	-19.21	20240109	89700	6.91	20240117	148100	-35.25	20230509	89700	6.91	20240117	0.65	N	271560	500	197 억	13096353	N	N	132	N	N
146	20240403	160857	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95300	2100	2	2.25	22463900200	238154	126.51	92800	95700	92000	121100	65300	93200	94322.83	33.09	0	7584	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	37678	10.00	1.32	12	0.60	9527.00	72415.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.79	N	271560	500	197 억	13081717	N	N	132	N	N
147	20240403	150857	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	1900	2	2.04	21218928200	225084	119.57	92800	95700	92000	121100	65300	93200	94271.21	33.09	0	7477	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	37599	9.98	1.31	12	0.57	9527.00	72415.00	148100	20230509	-35.79	89700	20240117	6.02	118700	-19.88	20240109	89700	6.02	20240117	148100	-35.79	20230509	89700	6.02	20240117	0.79	N	271560	500	197 억	13081717	N	N	159	N	N
148	20240403	140848	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95200	2000	2	2.15	16677792200	177454	94.27	92800	95600	92000	121100	65300	93200	93983.80	33.09	0	10578	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	37638	9.99	1.31	12	0.45	9527.00	72415.00	148100	20230509	-35.72	89700	20240117	6.13	118700	-19.80	20240109	89700	6.13	20240117	148100	-35.72	20230509	89700	6.13	20240117	0.79	N	271560	500	197 억	13081717	N	N	159	N	N
149	20240403	130853	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95300	2100	2	2.25	13312556900	142180	75.53	92800	95300	92000	121100	65300	93200	93631.75	33.09	0	8217	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	37678	10.00	1.32	12	0.36	9527.00	72415.00	148100	20230509	-35.65	89700	20240117	6.24	118700	-19.71	20240109	89700	6.24	20240117	148100	-35.65	20230509	89700	6.24	20240117	0.79	N	271560	500	197 억	13081717	N	N	159	N	N
150	20240403	120846	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94400	1200	2	1.29	10482549100	112339	59.68	92800	94700	92000	121100	65300	93200	93311.77	33.09	0	11983	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	37322	9.91	1.30	12	0.28	9527.00	72415.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.79	N	271560	500	197 억	13081717	N	N	159	N	N
151	20240403	110853	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93900	700	2	0.75	7605284900	81833	43.47	92800	94100	92000	121100	65300	93200	92936.61	33.09	0	13044	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	37124	9.86	1.30	12	0.21	9527.00	72415.00	148100	20230509	-36.60	89700	20240117	4.68	118700	-20.89	20240109	89700	4.68	20240117	148100	-36.60	20230509	89700	4.68	20240117	0.79	N	271560	500	197 억	13081717	N	N	159	N	N
152	20240403	100852	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93900	700	2	0.75	5605764100	60493	32.13	92800	94000	92000	121100	65300	93200	92667.87	33.09	0	13731	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	37124	9.86	1.30	12	0.15	9527.00	72415.00	148100	20230509	-36.60	89700	20240117	4.68	118700	-20.89	20240109	89700	4.68	20240117	148100	-36.60	20230509	89700	4.68	20240117	0.79	N	271560	500	197 억	13081717	N	N	159	N	N
153	20240403	090853	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92600	-600	5	-0.64	1079843200	11658	6.19	92800	93800	92400	121100	65300	93200	92626.21	33.09	0	106	96400	94800	94000	92400	91600	94400	92000	198	27900	500	67100	100	1	39536132	36610	9.72	1.28	12	0.03	9527.00	72415.00	148100	20230509	-37.47	89700	20240117	3.23	118700	-21.99	20240109	89700	3.23	20240117	148100	-37.47	20230509	89700	3.23	20240117	0.79	N	271560	500	197 억	13081717	N	N	159	N	N
154	20240402	160841	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93200	-2300	5	-2.41	17723609700	187966	35.87	95400	95600	93200	124100	66900	95500	94292.02	33.12	0	-26072	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	36848	9.78	1.29	12	0.48	9527.00	72415.00	148100	20230509	-37.07	89700	20240117	3.90	118700	-21.48	20240109	89700	3.90	20240117	148100	-37.07	20230509	89700	3.90	20240117	0.81	N	271560	500	197 억	13092767	N	N	159	N	N
155	20240402	150847	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93500	-2000	5	-2.09	16666864000	176637	33.71	95400	95600	93200	124100	66900	95500	94356.44	33.12	0	-25196	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	36966	9.81	1.29	12	0.45	9527.00	72415.00	148100	20230509	-36.87	89700	20240117	4.24	118700	-21.23	20240109	89700	4.24	20240117	148100	-36.87	20230509	89700	4.24	20240117	0.81	N	271560	500	197 억	13092767	N	N	23	N	N
156	20240402	140851	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	93800	-1700	5	-1.78	14184495600	150110	28.65	95400	95600	93700	124100	66900	95500	94493.86	33.12	0	-26672	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	37085	9.85	1.30	12	0.38	9527.00	72415.00	148100	20230509	-36.66	89700	20240117	4.57	118700	-20.98	20240109	89700	4.57	20240117	148100	-36.66	20230509	89700	4.57	20240117	0.81	N	271560	500	197 억	13092767	N	N	23	N	N
157	20240402	130837	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94300	-1200	5	-1.26	11284270200	119324	22.77	95400	95600	93800	124100	66900	95500	94568.15	33.12	0	-17325	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	37283	9.90	1.30	12	0.30	9527.00	72415.00	148100	20230509	-36.33	89700	20240117	5.13	118700	-20.56	20240109	89700	5.13	20240117	148100	-36.33	20230509	89700	5.13	20240117	0.81	N	271560	500	197 억	13092767	N	N	23	N	N
158	20240402	120835	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94400	-1100	5	-1.15	9231579100	97578	18.62	95400	95600	93800	124100	66900	95500	94606.98	33.12	0	-8145	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	37322	9.91	1.30	12	0.25	9527.00	72415.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.81	N	271560	500	197 억	13092767	N	N	23	N	N
159	20240402	110838	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94500	-1000	5	-1.05	7739423400	81791	15.61	95400	95600	93800	124100	66900	95500	94624.15	33.12	0	-7570	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	37362	9.92	1.30	12	0.21	9527.00	72415.00	148100	20230509	-36.19	89700	20240117	5.35	118700	-20.39	20240109	89700	5.35	20240117	148100	-36.19	20230509	89700	5.35	20240117	0.81	N	271560	500	197 억	13092767	N	N	23	N	N
160	20240402	100840	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94900	-600	5	-0.63	5254824500	55508	10.59	95400	95600	93800	124100	66900	95500	94667.55	33.12	0	-5288	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	37520	9.96	1.31	12	0.14	9527.00	72415.00	148100	20230509	-35.92	89700	20240117	5.80	118700	-20.05	20240109	89700	5.80	20240117	148100	-35.92	20230509	89700	5.80	20240117	0.81	N	271560	500	197 억	13092767	N	N	23	N	N
161	20240402	090838	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94400	-1100	5	-1.15	1775330100	18768	3.58	95400	95500	93800	124100	66900	95500	94592.40	33.12	0	-5111	99500	97500	94100	92100	88700	98500	93100	198	28600	500	68760	100	1	39536132	37322	9.91	1.30	12	0.05	9527.00	72415.00	148100	20230509	-36.26	89700	20240117	5.24	118700	-20.47	20240109	89700	5.24	20240117	148100	-36.26	20230509	89700	5.24	20240117	0.81	N	271560	500	197 억	13092767	N	N	23	N	N
162	20240401	160838	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95500	4500	2	4.95	49251731700	521943	451.65	91700	96100	90700	118300	63700	91000	94361.62	32.71	0	126931	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	37757	10.02	1.32	12	1.32	9527.00	72415.00	148100	20230509	-35.52	89700	20240117	6.47	118700	-19.55	20240109	89700	6.47	20240117	148100	-35.52	20230509	89700	6.47	20240117	0.80	N	271560	500	197 억	12930437	N	N	23	N	N
163	20240401	150839	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95200	4200	2	4.62	47327540200	501762	434.19	91700	96100	90700	118300	63700	91000	94322.69	32.71	0	126356	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	37638	9.99	1.31	12	1.27	9527.00	72415.00	148100	20230509	-35.72	89700	20240117	6.13	118700	-19.80	20240109	89700	6.13	20240117	148100	-35.72	20230509	89700	6.13	20240117	0.80	N	271560	500	197 억	12930437	N	N	125	N	N
164	20240401	140834	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95200	4200	2	4.62	40551598800	430571	372.58	91700	96100	90700	118300	63700	91000	94180.99	32.71	0	116676	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	37638	9.99	1.31	12	1.09	9527.00	72415.00	148100	20230509	-35.72	89700	20240117	6.13	118700	-19.80	20240109	89700	6.13	20240117	148100	-35.72	20230509	89700	6.13	20240117	0.80	N	271560	500	197 억	12930437	N	N	125	N	N
165	20240401	130831	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	95400	4400	2	4.84	29119588500	311165	269.26	91700	95500	90700	118300	63700	91000	93582.48	32.71	0	94817	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	37717	10.01	1.32	12	0.79	9527.00	72415.00	148100	20230509	-35.58	89700	20240117	6.35	118700	-19.63	20240109	89700	6.35	20240117	148100	-35.58	20230509	89700	6.35	20240117	0.80	N	271560	500	197 억	12930437	N	N	125	N	N
166	20240401	120838	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	94300	3300	2	3.63	21510598400	231026	199.91	91700	94700	90700	118300	63700	91000	93109.00	32.71	0	64922	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	37283	9.90	1.30	12	0.58	9527.00	72415.00	148100	20230509	-36.33	89700	20240117	5.13	118700	-20.56	20240109	89700	5.13	20240117	148100	-36.33	20230509	89700	5.13	20240117	0.80	N	271560	500	197 억	12930437	N	N	125	N	N
167	20240401	110837	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	92900	1900	2	2.09	10864523100	117716	101.86	91700	93100	90700	118300	63700	91000	92294.37	32.71	0	22435	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	36729	9.75	1.28	12	0.30	9527.00	72415.00	148100	20230509	-37.27	89700	20240117	3.57	118700	-21.74	20240109	89700	3.57	20240117	148100	-37.27	20230509	89700	3.57	20240117	0.80	N	271560	500	197 억	12930437	N	N	125	N	N
168	20240401	100833	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91800	800	2	0.88	3272811700	35854	31.03	91700	92000	90700	118300	63700	91000	91281.64	32.71	0	365	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	36294	9.64	1.27	12	0.09	9527.00	72415.00	148100	20230509	-38.01	89700	20240117	2.34	118700	-22.66	20240109	89700	2.34	20240117	148100	-38.01	20230509	89700	2.34	20240117	0.80	N	271560	500	197 억	12930437	N	N	125	N	N
169	20240401	090833	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	91100	100	2	0.11	352586300	3864	3.34	91700	91700	90900	118300	63700	91000	91249.11	32.71	0	-1391	92333	91666	91233	90566	90133	91450	90350	198	27300	500	65520	100	1	39536132	36017	9.56	1.26	12	0.01	9527.00	72415.00	148100	20230509	-38.49	89700	20240117	1.56	118700	-23.25	20240109	89700	1.56	20240117	148100	-38.49	20230509	89700	1.56	20240117	0.80	N	271560	500	197 억	12930437	N	N	125	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History